Economagic.com: Economic Time Series Page
 Browse Data Titles  |  Charts  |  Excel  |  Reports  |  Search  |  Maps & Movies  |  Help
 Subscriber Login  |  Subscription Info  |  Turn Advanced Features On  |  Change Defaults

 Series Title: Russell 1000: Low
   For this series:   Numerical Data  |  Source  |  Forecast  |  GIF Chart  |  PDF Chart  |  Yearly Chart  |  Excel file  |  Self-updating Excel file
   Transform this series  |  Display series in COPY/PASTE format  |  Reverse this series  |  Data set page
Link to Series in Level 1 Subscription Site
Link to Series in Level 2 Subscription Site
Link to Series in Level 0 Subscription Site
Go to end of data set
 1992 12 10 34231·009995
 1992 12 11 9231.279999
 1992 12 14 22231.070007
 1992 12 15 3230.460007
 1992 12 16 1229·850006
 1992 12 17 72230·160004
 1992 12 18 72232.220001
 1992 12 21 85234·320007
 1992 12 22 79233·869995
 1992 12 23 78234.360001
 1992 12 24 66234.339996
 1992 12 28 10233·539993
 1992 12 29 17234·059998
 1992 12 30 8233·860001
 1992 12 31 17233·589996
 1993 01 04  21232.830002
 1993 01 05  92232·119995
 1993 01 06  68231.619995
 1993 01 07  64230·360001
 1993 01 08  88228·740005
 1993 01 11  2229.889999
 1993 01 12  91229.649994
 1993 01 13  69230·479996
 1993 01 14  5232·199997
 1993 01 15  74233·750000
 1993 01 18  32233.990005
 1993 01 19  21233·500000
 1993 01 20  91232.940002
 1993 01 21  58232·529999
 1993 01 22  74234.070007
 1993 01 25  31234.389999
 1993 01 26  90235·880005
 1993 01 27  30234.300003
 1993 01 28  22234·399994
 1993 01 29  39234.320007
 1993 02 01  72235.250000
 1993 02 02  89236.470001
 1993 02 03  10237.410004
 1993 02 04  6239.770004
 1993 02 05  29239.580002
 1993 02 08  62239·830002
 1993 02 09  93238·070007
 1993 02 10  22238·110001
 1993 02 11  83239·009995
 1993 02 12  98238.130005
 1993 02 16  52231.850006
 1993 02 17  97230·309998
 1993 02 18  76228·830002
 1993 02 19  73230·539993
 1993 02 22  96231·070007
 1993 02 23  72230.600006
 1993 02 24  77231.820007
 1993 02 25  87234·850006
 1993 02 26  54235.490005
 1993 03 01  8235·910004
 1993 03 02  82235.759995
 1993 03 03  67239·039993
 1993 03 04  85238·630005
 1993 03 05  93238.149994
 1993 03 08  9238·380005
 1993 03 09  61242·080002
 1993 03 10  69241.940002
 1993 03 11  41242.500000
 1993 03 12  2239·259995
 1993 03 15  46240·729996
 1993 03 16  13241·240005
 1993 03 17  88239.470001
 1993 03 18  30239.669998
 1993 03 19  22240·300003
 1993 03 22  49238.259995
 1993 03 23  99239.380005
 1993 03 24  88238.100006
 1993 03 25  15239·050003
 1993 03 26  34239.389999
 1993 03 29  61239.440002
 1993 03 30  95240·440002
 1993 03 31  74241.639999
 1993 04 01  49240.619995
 1993 04 02  86235·740005
 1993 04 05  94235·500000
 1993 04 06  75235·039993
 1993 04 07  0235.520004
 1993 04 08  13235.300003
 1993 04 12  56236.080002
 1993 04 13  19239·399994
 1993 04 14  20239.830002
 1993 04 15  5238·770004
 1993 04 16  73239.369995
 1993 04 19  30238·380005
 1993 04 20  65236.119995
 1993 04 21  49236.770004
 1993 04 22  66235.000000
 1993 04 23  60233.440002
 1993 04 26  16230·839996
 1993 04 27  58231·169998
 1993 04 28  78233·210007
 1993 04 29  84232.649994
 1993 04 30  81234·279999
 1993 05 03  71234.330002
 1993 05 04  78236.509995
 1993 05 05  1237.360001
 1993 05 06  91236.990005
 1993 05 07  50236.339996
 1993 05 10  61236.669998
 1993 05 11  38236·490005
 1993 05 12  2237.130005
 1993 05 13  83234.889999
 1993 05 14  46234.320007
 1993 05 17  45233·970001
 1993 05 18  97234·139999
 1993 05 19  83233·589996
 1993 05 20  77239.000000
 1993 05 21  98238.029999
 1993 05 24  81238·050003
 1993 05 25  88239.199997
 1993 05 26  23239·860001
 1993 05 27  96241·270004
 1993 05 28  87239.389999
 1993 06 01  60240·800003
 1993 06 02  78241.990005
 1993 06 03  64241.270004
 1993 06 04  72240·009995
 1993 06 07  88238·809998
 1993 06 08  62237.130005
 1993 06 09  55237·220001
 1993 06 10  16237.050003
 1993 06 11  84237·630005
 1993 06 14  18238·699997
 1993 06 15  42238·399994
 1993 06 16  26237.350006
 1993 06 17  87238·869995
 1993 06 18  16237.229996
 1993 06 21  26237.229996
 1993 06 22  34237·960007
 1993 06 23  59237·190002
 1993 06 24  49236·880005
 1993 06 25  33238·929993
 1993 06 28  98239.619995
 1993 06 29  89241·259995
 1993 06 30  37241.660004
 1993 07 01  13240.910004
 1993 07 02  97239·259995
 1993 07 06  88237·589996
 1993 07 07  25237·479996
 1993 07 08  41238·100006
 1993 07 09  40240.169998
 1993 07 12  95240·669998
 1993 07 13  80241·000000
 1993 07 14  18240·990005
 1993 07 15  57240·639999
 1993 07 16  73239·669998
 1993 07 19  98239.039993
 1993 07 20  69238·509995
 1993 07 21  5239·460007
 1993 07 22  10238.309998
 1993 07 23  98238.639999
 1993 07 26  45239.929993
 1993 07 27  67240.000000
 1993 07 28  19239.949997
 1993 07 29  23240·320007
 1993 07 30  21240.210007
 1993 08 02  48241·149994
 1993 08 03  36240.759995
 1993 08 04  43240·949997
 1993 08 05  97240.660004
 1993 08 06  80241·080002
 1993 08 09  27241.369995
 1993 08 10  51241.839996
 1993 08 11  98242·100006
 1993 08 12  20241.000000
 1993 08 13  77241.660004
 1993 08 16  68242.149994
 1993 08 17  76243.240005
 1993 08 18  49244·059998
 1993 08 19  1244·990005
 1993 08 20  37244.610001
 1993 08 23  5244.509995
 1993 08 24  75244·899994
 1993 08 25  36247·009995
 1993 08 26  27246.619995
 1993 08 27  86246.910004
 1993 08 30  28247.449997
 1993 08 31  45248·020004
 1993 09 01  33248.449997
 1993 09 02  45248.389999
 1993 09 03  66247.779999
 1993 09 07  15246.600006
 1993 09 08  73244.009995
 1993 09 09  31244.820007
 1993 09 10  70246.160004
 1993 09 13  61248.279999
 1993 09 14  92246.369995
 1993 09 15  20245.570007
 1993 09 16  46247·089996
 1993 09 17  19246.139999
 1993 09 20  59245·259995
 1993 09 21  13242.470001
 1993 09 22  27244·009995
 1993 09 23  52245·929993
 1993 09 24  68246.600006
 1993 09 27  34246.979996
 1993 09 28  69248.699997
 1993 09 29  49248·289993
 1993 09 30  38247.649994
 1993 10 01  35247·679993
 1993 10 04  53248.380005
 1993 10 05  23247·830002
 1993 10 06  13248.130005
 1993 10 07  90247·369995
 1993 10 08  87246·039993
 1993 10 11  10248.029999
 1993 10 12  63248·240005
 1993 10 13  0248·619995
 1993 10 14  2249·059998
 1993 10 15  75251·630005
 1993 10 18  82251·710007
 1993 10 19  91249·520004
 1993 10 20  54249.139999
 1993 10 21  4249.050003
 1993 10 22  88248·820007
 1993 10 25  13247·880005
 1993 10 26  25247.919998
 1993 10 27  11248·410004
 1993 10 28  26249.169998
 1993 10 29  40250.500000
 1993 11 01  22250·740005
 1993 11 02  34250.119995
 1993 11 03  65247·089996
 1993 11 04  75244·479996
 1993 11 05  76242.809998
 1993 11 08  36245.529999
 1993 11 09  99246·300003
 1993 11 10  41246.149994
 1993 11 11  45247.789993
 1993 11 12  4247·899994
 1993 11 15  47247·899994
 1993 11 16  89247·610001
 1993 11 17  9247·320007
 1993 11 18  52246·509995
 1993 11 19  54245.649994
 1993 11 22  96243.619995
 1993 11 23  76244·229996
 1993 11 24  17245·759995
 1993 11 26  89246.779999
 1993 11 29  60246.929993
 1993 11 30  77246·199997
 1993 12 01  62246·699997
 1993 12 02  45247.039993
 1993 12 03  8247.830002
 1993 12 06  68248.669998
 1993 12 07  76249·259995
 1993 12 08  42249·220001
 1993 12 09  90248.369995
 1993 12 10  32247.679993
 1993 12 13  70247·610001
 1993 12 14  24247.470001
 1993 12 15  81247.089996
 1993 12 16  74247.089996
 1993 12 17  83247·800003
 1993 12 20  60249.160004
 1993 12 21  82248.350006
 1993 12 22  28248.850006
 1993 12 23  78249.899994
 1993 12 27  44250.169998
 1993 12 28  18251·309998
 1993 12 29  48251.850006
 1993 12 30  43251.089996
 1993 12 31  96250·710007
 1994 01 03 40249·330002
 1994 01 04 17249.339996
 1994 01 05 90249·770004
 1994 01 06 60250·250000
 1994 01 07 22250·300003
 1994 01 10 42251.610001
 1994 01 11 58253.440002
 1994 01 12 4252·880005
 1994 01 13 65252.919998
 1994 01 14 54253.259995
 1994 01 17 9253·449997
 1994 01 18 23253.679993
 1994 01 19 96252.869995
 1994 01 20 10253.460007
 1994 01 21 31253.710007
 1994 01 24 36252.529999
 1994 01 25 63251.759995
 1994 01 26 91252·059998
 1994 01 27 37253·339996
 1994 01 28 87255.570007
 1994 01 31 43256.619995
 1994 02 01 4256.910004
 1994 02 02 65257.100006
 1994 02 03 45256.660004
 1994 02 04 35251·500000
 1994 02 07 81250.570007
 1994 02 08 78251.630005
 1994 02 09 4252.479996
 1994 02 10 66251·639999
 1994 02 11 78250·550003
 1994 02 14 64251·660004
 1994 02 15 85252·190002
 1994 02 16 85252.960007
 1994 02 17 77251·360001
 1994 02 18 36249.960007
 1994 02 22 30250.600006
 1994 02 23 69251·580002
 1994 02 24 85248.889999
 1994 02 25 31248.889999
 1994 02 28 8249.850006
 1994 03 01 17248.039993
 1994 03 02 33245·660004
 1994 03 03 13248.039993
 1994 03 04 15248.009995
 1994 03 07 54249.300003
 1994 03 08 78249.559998
 1994 03 09 69248.729996
 1994 03 10 69248·139999
 1994 03 11 32248·259995
 1994 03 14 2250.179993
 1994 03 15 12250·449997
 1994 03 16 14250·330002
 1994 03 17 25251·960007
 1994 03 18 10251·800003
 1994 03 21 81251.300003
 1994 03 22 19251·470001
 1994 03 23 34251.820007
 1994 03 24 36248.500000
 1994 03 25 37247.610001
 1994 03 28 79245.000000
 1994 03 29 85242.839996
 1994 03 30 35239.210007
 1994 03 31 69234·380005
 1994 04 04 12234·100006
 1994 04 05 27235·500000
 1994 04 06 89239·259995
 1994 04 07 90239.929993
 1994 04 08 64239·380005
 1994 04 11 36240.070007
 1994 04 12 5239·820007
 1994 04 13 38237.389999
 1994 04 14 2237·610001
 1994 04 15 13238.919998
 1994 04 18 14236·809998
 1994 04 19 75235·339996
 1994 04 20 22235.479996
 1994 04 21 83236.699997
 1994 04 22 74239.639999
 1994 04 25 90239·910004
 1994 04 26 41241.449997
 1994 04 28 96240.039993
 1994 04 29 65239.970001
 1994 05 02 96240·919998
 1994 05 03 5241.830002
 1994 05 04 28241·589996
 1994 05 05 94242·020004
 1994 05 06 29238.960007
 1994 05 09 83236·660004
 1994 05 10 79236.850006
 1994 05 11 93235·729996
 1994 05 12 54236·089996
 1994 05 13 68235·869995
 1994 05 16 74236·970001
 1994 05 17 19236·699997
 1994 05 18 57239·589996
 1994 05 19 80242.059998
 1994 05 20 64242·839996
 1994 05 23 53241·529999
 1994 05 24 53242.240005
 1994 05 25 63242·059998
 1994 05 26 25243.820007
 1994 05 27 2243.279999
 1994 05 31 78243·589996
 1994 06 01 85243.089996
 1994 06 02 56244.869995
 1994 06 03 97244.449997
 1994 06 06 96246.050003
 1994 06 07 43245·389999
 1994 06 08 83243.940002
 1994 06 09 96243·949997
 1994 06 10 95244.630005
 1994 06 13 53244.729996
 1994 06 14 56245.610001
 1994 06 15 79246.000000
 1994 06 16 87245·809998
 1994 06 17 61245.009995
 1994 06 20 52242.630005
 1994 06 21 54239·740005
 1994 06 22 11240.699997
 1994 06 23 36239.529999
 1994 06 24 69235.990005
 1994 06 27 52234.639999
 1994 06 28 28236·399994
 1994 06 29 71237.860001
 1994 06 30 34236·809998
 1994 07 01 30236.880005
 1994 07 05 28237.630005
 1994 07 06 86237.039993
 1994 07 07 97238.080002
 1994 07 08 69238.300003
 1994 07 11 23237·710007
 1994 07 12 26237.490005
 1994 07 13 34239·039993
 1994 07 14 76239·940002
 1994 07 15 51241.649994
 1994 07 18 58242.190002
 1994 07 19 44242·389999
 1994 07 20 82240·550003
 1994 07 21 75240.630005
 1994 07 22 78241.380005
 1994 07 25 53241.639999
 1994 07 26 45241.649994
 1994 07 27 83240.759995
 1994 07 28 5241.259995
 1994 07 29 12242·199997
 1994 08 01 46242.270004
 1994 08 02 87245·440002
 1994 08 03 81245.360001
 1994 08 04 96244·690002
 1994 08 05 92243·389999
 1994 08 08 25243·889999
 1994 08 09 78243·970001
 1994 08 10 5244·559998
 1994 08 11 13244·289993
 1994 08 12 61245.199997
 1994 08 15 89246.339996
 1994 08 16 65245·850006
 1994 08 17 68248·179993
 1994 08 18 83247·130005
 1994 08 19 33246.820007
 1994 08 22 26246.740005
 1994 08 23 37247·270004
 1994 08 24 2248·490005
 1994 08 25 53250.039993
 1994 08 26 64250.270004
 1994 08 29 27253.130005
 1994 08 30 58252.990005
 1994 08 31 21253·570007
 1994 09 01 78252.070007
 1994 09 02 69251·479996
 1994 09 06 12250·860001
 1994 09 07 28251·119995
 1994 09 08 95251·520004
 1994 09 09 22249·360001
 1994 09 12 54248.919998
 1994 09 13 95248.970001
 1994 09 14 64249.289993
 1994 09 15 65250.320007
 1994 09 16 95251·160004
 1994 09 19 66251.580002
 1994 09 20 61247·820007
 1994 09 21 6245·179993
 1994 09 22 73246.259995
 1994 09 23 10245.289993
 1994 09 26 87245·169998
 1994 09 27 76245·690002
 1994 09 28 53246.649994
 1994 09 29 21246·649994
 1994 09 30 67246·929993
 1994 10 03 32246·330002
 1994 10 04 20242·880005
 1994 10 05 18240.240005
 1994 10 06 51241.639999
 1994 10 07 56241.740005
 1994 10 10 89243.289993
 1994 10 11 45245.259995
 1994 10 12 14248.229996
 1994 10 13 54248.580002
 1994 10 14 97248.740005
 1994 10 17 72249.580002
 1994 10 18 58248.820007
 1994 10 19 58248.630005
 1994 10 20 8248·199997
 1994 10 21 93247.360001
 1994 10 24 6245·830002
 1994 10 25 25244.539993
 1994 10 26 8245.949997
 1994 10 27 26246.699997
 1994 10 28 11248.360001
 1994 10 31 36251·610001
 1994 11 01 11249·320007
 1994 11 02 16248·710007
 1994 11 03 47248.899994
 1994 11 04 97246.970001
 1994 11 07 55246.419998
 1994 11 08 32247·059998
 1994 11 09 15247.520004
 1994 11 10 41247·369995
 1994 11 11 2246·190002
 1994 11 14 68246.600006
 1994 11 15 39247.179993
 1994 11 16 24247·720001
 1994 11 17 41246·119995
 1994 11 18 43245.410004
 1994 11 21 71243·789993
 1994 11 22 28239·619995
 1994 11 23 85236·729996
 1994 11 25 2239·610001
 1994 11 28 85240·460007
 1994 11 29 59241·000000
 1994 11 30 70241.729996
 1994 12 01 13238.869995
 1994 12 02 83238·839996
 1994 12 05 49240·960007
 1994 12 06 61240.020004
 1994 12 07 72239·559998
 1994 12 08 89236.470001
 1994 12 09 55235·440002
 1994 12 12 45236.740005
 1994 12 13 96238.589996
 1994 12 14 54239·130005
 1994 12 15 58241.720001
 1994 12 16 35242·309998
 1994 12 19 29242·669998
 1994 12 20 54242.619995
 1994 12 21 65243.050003
 1994 12 22 69244.240005
 1994 12 23 43244.320007
 1994 12 27 88244.690002
 1994 12 28 8244·220001
 1994 12 29 10244·940002
 1994 12 30 29244·639999
 1995 01 03  82243.539993
 1995 01 04  43243·750000
 1995 01 05  45244·919998
 1995 01 06  8244·770004
 1995 01 09  87245·139999
 1995 01 10  52245·630005
 1995 01 11  88244·539993
 1995 01 12  23245·460007
 1995 01 13  77245·979996
 1995 01 16  41248·250000
 1995 01 17  76249·740005
 1995 01 18  44249·669998
 1995 01 19  54248·820007
 1995 01 20  42247·309998
 1995 01 23  73245.869995
 1995 01 24  65247.970001
 1995 01 25  42247.600006
 1995 01 26  12248·669998
 1995 01 27  66249·350006
 1995 01 30  5248.990005
 1995 01 31  93249·289993
 1995 02 01  33250.199997
 1995 02 02  68250·539993
 1995 02 03  8251.990005
 1995 02 06  81255·229996
 1995 02 07  10256.100006
 1995 02 08  17256·420013
 1995 02 09  43256·220001
 1995 02 10  7256·089996
 1995 02 13  77256·850006
 1995 02 14  76256.619995
 1995 02 15  5257.100006
 1995 02 16  96257·660004
 1995 02 17  88256·959991
 1995 02 21  32256.910004
 1995 02 22  12257.019989
 1995 02 23  98258·329987
 1995 02 24  27258·880005
 1995 02 27  0257.619995
 1995 02 28  8257.859985
 1995 03 01  90258.700012
 1995 03 02  99257·649994
 1995 03 03  16257.640015
 1995 03 06  64256·769989
 1995 03 07  71255.639999
 1995 03 08  37256.410004
 1995 03 09  43256·739990
 1995 03 10  73257.299988
 1995 03 13  66260·470001
 1995 03 14  96260.850006
 1995 03 15  70261.190002
 1995 03 16  53261·799988
 1995 03 17  27263·109985
 1995 03 20  59263·190002
 1995 03 21  9262.679993
 1995 03 22  50262·450012
 1995 03 23  29262.720001
 1995 03 24  33263.529999
 1995 03 27  98266.220001
 1995 03 28  33266.850006
 1995 03 29  71266·380005
 1995 03 30  48266·260010
 1995 03 31  0264.130005
 1995 04 03  95265.799988
 1995 04 04  80266.579987
 1995 04 05  61267·209991
 1995 04 06  3268.130005
 1995 04 07  55267·440002
 1995 04 10  5268·040009
 1995 04 11  55268·540009
 1995 04 12  20268·589996
 1995 04 13  58269·679993
 1995 04 17  23268·619995
 1995 04 18  35267.609985
 1995 04 19  88265.790009
 1995 04 20  74266.929993
 1995 04 21  33267.959991
 1995 04 24  34268·980011
 1995 04 25  71270·929993
 1995 04 26  95270·579987
 1995 04 27  61271.299988
 1995 04 28  7270.899994
 1995 05 01  57272·109985
 1995 05 02  42271.839996
 1995 05 03  57272.720001
 1995 05 04  38275·079987
 1995 05 05  58274.480011
 1995 05 08  58274·980011
 1995 05 09  97276·579987
 1995 05 10  32276.750000
 1995 05 11  12277.369995
 1995 05 12  12277·829987
 1995 05 15  81278.720001
 1995 05 16  20279.529999
 1995 05 17  82278·929993
 1995 05 18  99275.679993
 1995 05 19  35274·410004
 1995 05 22  61275·559998
 1995 05 23  56277·829987
 1995 05 24  38279·040009
 1995 05 25  8278.640015
 1995 05 26  34277.359985
 1995 05 30  48276.589996
 1995 05 31  73277.059998
 1995 06 01  77281·070007
 1995 06 02  48281·019989
 1995 06 05  94282·640015
 1995 06 06  73284.179993
 1995 06 07  41282·410004
 1995 06 08  32282·350006
 1995 06 09  58279·359985
 1995 06 12  32280.290009
 1995 06 13  26281.809998
 1995 06 14  46283.489990
 1995 06 15  27284.450012
 1995 06 16  69285·220001
 1995 06 19  83286.579987
 1995 06 20  68288.660004
 1995 06 21  15289.019989
 1995 06 22  29289.200012
 1995 06 23  87291.350006
 1995 06 26  8289·029999
 1995 06 27  59287.869995
 1995 06 28  81287.049988
 1995 06 29  37287.269989
 1995 06 30  95288.750000
 1995 07 03  23289·089996
 1995 07 05  18290.440002
 1995 07 06  61290.640015
 1995 07 07  87294.029999
 1995 07 10  93295.779999
 1995 07 11  60294.750000
 1995 07 12  7295·130005
 1995 07 13  66297·799988
 1995 07 14  84296·350006
 1995 07 17  52297.869995
 1995 07 18  52296.260010
 1995 07 19  37288.339996
 1995 07 20  33291·709991
 1995 07 21  61293.070007
 1995 07 24  95294.339996
 1995 07 25  33296.190002
 1995 07 26  2298·660004
 1995 07 27  83299.239990
 1995 07 28  63299.730011
 1995 07 31  10298.869995
 1995 08 01  80297.109985
 1995 08 02  36297·619995
 1995 08 03  5295.420013
 1995 08 04  51297.480011
 1995 08 07  80298·000000
 1995 08 08  65297.989990
 1995 08 09  97298.579987
 1995 08 10  61297·170013
 1995 08 11  39295.609985
 1995 08 14  39296.489990
 1995 08 15  39296·959991
 1995 08 16  72298·250000
 1995 08 17  21298·510010
 1995 08 18  51299.190002
 1995 08 21  57298.809998
 1995 08 22  41297·899994
 1995 08 23  13298.670013
 1995 08 24  22297.700012
 1995 08 25  1298.670013
 1995 08 28  49298.970001
 1995 08 29  28297.390015
 1995 08 30  95299.809998
 1995 08 31  47300.549988
 1995 09 01  3300·910004
 1995 09 05  5302·350006
 1995 09 06  39305.299988
 1995 09 07  95305.630005
 1995 09 08  36305.670013
 1995 09 11  5307.600006
 1995 09 12  49307.859985
 1995 09 13  69308.910004
 1995 09 14  2310·549988
 1995 09 15  17311·690002
 1995 09 18  43310.489990
 1995 09 19  22311·420013
 1995 09 20  85313·429993
 1995 09 21  54311·690002
 1995 09 22  66310.350006
 1995 09 25  27310·660004
 1995 09 26  91311.250000
 1995 09 27  53307·750000
 1995 09 28  86311·179993
 1995 09 29  86313.109985
 1995 10 02  50311.200012
 1995 10 03  78309·799988
 1995 10 04  99310·160004
 1995 10 05  24310·029999
 1995 10 06  21311.600006
 1995 10 09  16308.019989
 1995 10 10  23305·130005
 1995 10 11  91308.500000
 1995 10 12  84310.260010
 1995 10 13  81312·470001
 1995 10 16  3312·500000
 1995 10 17  63312·239990
 1995 10 18  47314.890015
 1995 10 19  10314.779999
 1995 10 20  6314.600006
 1995 10 23  40312.950012
 1995 10 24  40313.540009
 1995 10 25  66311·369995
 1995 10 26  29306·500000
 1995 10 27  47306.910004
 1995 10 30  21310·339996
 1995 10 31  37311.369995
 1995 11 01  89311.190002
 1995 11 02  35312·989990
 1995 11 03  71315·709991
 1995 11 06  35315.850006
 1995 11 07  31313.290009
 1995 11 08  79314.440002
 1995 11 09  97316·929993
 1995 11 10  0316.660004
 1995 11 13  24316·779999
 1995 11 14  80315.529999
 1995 11 15  31314.940002
 1995 11 16  93317·510010
 1995 11 17  62319·640015
 1995 11 20  62318·630005
 1995 11 21  28317·809998
 1995 11 22  3319·399994
 1995 11 24  64319·399994
 1995 11 27  77320.440002
 1995 11 28  72320.000000
 1995 11 29  42323.540009
 1995 11 30  75324.220001
 1995 12 01  0324.109985
 1995 12 04  67324·779999
 1995 12 05  48328.149994
 1995 12 06  63329.309998
 1995 12 07  31328.250000
 1995 12 08  47327·779999
 1995 12 11  85329.299988
 1995 12 12  23329.299988
 1995 12 13  95329·510010
 1995 12 14  67327.899994
 1995 12 15  40326.679993
 1995 12 18  74322.010010
 1995 12 19  43321·709991
 1995 12 20  10322.869995
 1995 12 21  25322.869995
 1995 12 22  60325·269989
 1995 12 26  51326.119995
 1995 12 27  81327·239990
 1995 12 28  80326.690002
 1995 12 29  50326.720001
 1996 01 02 18327·529999
 1996 01 03 13330·309998
 1996 01 04 66327·049988
 1996 01 05 38325·880005
 1996 01 08 71328·109985
 1996 01 09 63323.369995
 1996 01 10 72317·600006
 1996 01 11 44318.220001
 1996 01 12 59318.329987
 1996 01 15 11318.779999
 1996 01 16 11318·670013
 1996 01 17 11322·089996
 1996 01 18 57322.000000
 1996 01 19 64323.290009
 1996 01 22 20325·739990
 1996 01 23 9325.890015
 1996 01 24 67326.829987
 1996 01 25 55328.880005
 1996 01 26 62328·160004
 1996 01 29 32331.420013
 1996 01 30 14332.720001
 1996 01 31 40335·579987
 1996 02 01 26338.250000
 1996 02 02 99338.260010
 1996 02 05 48337.899994
 1996 02 06 0341.160004
 1996 02 07 24344·049988
 1996 02 08 54345.260010
 1996 02 09 44348·160004
 1996 02 12 42349·519989
 1996 02 13 93349.820007
 1996 02 14 66348.279999
 1996 02 15 3347·279999
 1996 02 16 98345.070007
 1996 02 20 98341·070007
 1996 02 21 30342.000000
 1996 02 22 50345.760010
 1996 02 23 24348.230011
 1996 02 26 25347·359985
 1996 02 27 64344·290009
 1996 02 28 36344.529999
 1996 02 29 2341·920013
 1996 03 01 88339.750000
 1996 03 04 12344·000000
 1996 03 05 36346·459991
 1996 03 06 39348·109985
 1996 03 07 25347.100006
 1996 03 08 45335.459991
 1996 03 11 50336·820007
 1996 03 12 66335.829987
 1996 03 13 98339.140015
 1996 03 14 56340·839996
 1996 03 15 4340.850006
 1996 03 18 40342.630005
 1996 03 19 95346·739990
 1996 03 20 63344·649994
 1996 03 21 48345.980011
 1996 03 22 42346·440002
 1996 03 25 30345.920013
 1996 03 26 12345.420013
 1996 03 27 57345·440002
 1996 03 28 80344·869995
 1996 03 29 40344·760010
 1996 04 01 71345.010010
 1996 04 02 33348.769989
 1996 04 03 84348.200012
 1996 04 04 88349·799988
 1996 04 08 35340·790009
 1996 04 09 0342.350006
 1996 04 10 12337·760010
 1996 04 11 61333·589996
 1996 04 12 23336.690002
 1996 04 15 9339.799988
 1996 04 16 45342.820007
 1996 04 17 74341·130005
 1996 04 18 78342.320007
 1996 04 19 34343·820007
 1996 04 22 90344·579987
 1996 04 23 63346·200012
 1996 04 24 70346.859985
 1996 04 25 78346.320007
 1996 04 26 78348·700012
 1996 04 29 92348·609985
 1996 04 30 93348.459991
 1996 05 01 64349.010010
 1996 05 02 66343·850006
 1996 05 03 48343.079987
 1996 05 06 67340·869995
 1996 05 07 43341·059998
 1996 05 08 36337·130005
 1996 05 09 45343·869995
 1996 05 10 35344.959991
 1996 05 13 92348.679993
 1996 05 14 94353·510010
 1996 05 15 20355.290009
 1996 05 16 66354·290009
 1996 05 17 9355.750000
 1996 05 20 73357·200012
 1996 05 21 36359·380005
 1996 05 22 55358·779999
 1996 05 23 21359·760010
 1996 05 24 27360·940002
 1996 05 28 81358·489990
 1996 05 29 21355.630005
 1996 05 30 77354.950012
 1996 05 31 40356·380005
 1996 06 03 68355·459991
 1996 06 04 8356.570007
 1996 06 05 54358.970001
 1996 06 06 18359·380005
 1996 06 07 34353·649994
 1996 06 10 85357·779999
 1996 06 11 51357·720001
 1996 06 12 92357·320007
 1996 06 13 44355·519989
 1996 06 14 46354.959991
 1996 06 17 95354·609985
 1996 06 18 20352·910004
 1996 06 19 84352.779999
 1996 06 20 10350·959991
 1996 06 21 35352.850006
 1996 06 24 82355.049988
 1996 06 25 67355·179993
 1996 06 26 22352.890015
 1996 06 27 47351.730011
 1996 06 28 86355·480011
 1996 07 01 32357.089996
 1996 07 02 51358·440002
 1996 07 03 30356·970001
 1996 07 05 63350.209991
 1996 07 08 42346.679993
 1996 07 09 90347.290009
 1996 07 10 12344.970001
 1996 07 11 69339·450012
 1996 07 12 83339.980011
 1996 07 15 59333.880005
 1996 07 16 41321.059998
 1996 07 17 87332·839996
 1996 07 18 69336.369995
 1996 07 19 2337.720001
 1996 07 22 94334·829987
 1996 07 23 23331·750000
 1996 07 24 39326·559998
 1996 07 25 89331·940002
 1996 07 26 71334·720001
 1996 07 29 9335·010010
 1996 07 30 54334·079987
 1996 07 31 13336.380005
 1996 08 01 97339.350006
 1996 08 02 1345.130005
 1996 08 05 3350·170013
 1996 08 06 93348·899994
 1996 08 07 22350.970001
 1996 08 08 80351·690002
 1996 08 09 98350.950012
 1996 08 12 74350·160004
 1996 08 13 22350.029999
 1996 08 14 55349·980011
 1996 08 15 78351.029999
 1996 08 16 24352·089996
 1996 08 19 98353·160004
 1996 08 20 55353.140015
 1996 08 21 6351·500000
 1996 08 22 39353·029999
 1996 08 23 74353·570007
 1996 08 26 38352·320007
 1996 08 27 69353·019989
 1996 08 28 37353.790009
 1996 08 29 1349·440002
 1996 08 30 86347·049988
 1996 09 03 80343.390015
 1996 09 04 61347·809998
 1996 09 05 55345.390015
 1996 09 06 5345·730011
 1996 09 09 76349.179993
 1996 09 10 82351.989990
 1996 09 11 36352·100006
 1996 09 12 27354.890015
 1996 09 13 22357·119995
 1996 09 16 94362·079987
 1996 09 17 69361.890015
 1996 09 18 8361.809998
 1996 09 19 5361.579987
 1996 09 20 15363·559998
 1996 09 23 5362.559998
 1996 09 24 30363·959991
 1996 09 25 38364·649994
 1996 09 26 90364·760010
 1996 09 27 19365·059998
 1996 09 30 0366·089996
 1996 10 01 58365.250000
 1996 10 02 88367·480011
 1996 10 03 11369.160004
 1996 10 04 49369·600006
 1996 10 07 28374.109985
 1996 10 08 2373.089996
 1996 10 09 7370.420013
 1996 10 10 35369.750000
 1996 10 11 37370·309998
 1996 10 14 53373.369995
 1996 10 15 57372.779999
 1996 10 16 37372·589996
 1996 10 17 98375·299988
 1996 10 18 85375·820007
 1996 10 21 37376·250000
 1996 10 22 64374.109985
 1996 10 23 47372·329987
 1996 10 24 65373.029999
 1996 10 25 47372·179993
 1996 10 28 47370·190002
 1996 10 29 49369.609985
 1996 10 30 90371.420013
 1996 10 31 12371.920013
 1996 11 01 43372.700012
 1996 11 04 91373·440002
 1996 11 05 77375.380005
 1996 11 06 83378.760010
 1996 11 07 32383·700012
 1996 11 08 85385.250000
 1996 11 11 70387·500000
 1996 11 12 36387·010010
 1996 11 13 23386·809998
 1996 11 14 70387·440002
 1996 11 15 40390·329987
 1996 11 18 69389.709991
 1996 11 19 46390.890015
 1996 11 20 9392.440002
 1996 11 21 80392·859985
 1996 11 22 10393.609985
 1996 11 25 57396.399994
 1996 11 26 90398·950012
 1996 11 27 10399·079987
 1996 11 29 9400.130005
 1996 12 02 40398·459991
 1996 12 03 24397·149994
 1996 12 04 72392.470001
 1996 12 05 39394.440002
 1996 12 06 0385.709991
 1996 12 09 51392·720001
 1996 12 10 38396·600006
 1996 12 11 3389.140015
 1996 12 12 69387.440002
 1996 12 13 34383.589996
 1996 12 16 0381.700012
 1996 12 17 26380.230011
 1996 12 18 4384.850006
 1996 12 19 59388·019989
 1996 12 20 78395·010010
 1996 12 23 58393.529999
 1996 12 24 86395·209991
 1996 12 26 41397·459991
 1996 12 27 16399·619995
 1996 12 30 73398.920013
 1996 12 31 22393.750000
 1997 01 02  16387.489990
 1997 01 03  83391·089996
 1997 01 06  74395·160004
 1997 01 07  44394.390015
 1997 01 08  48397·350006
 1997 01 09  73397·670013
 1997 01 10  85396·869995
 1997 01 13  7401·829987
 1997 01 14  25403·190002
 1997 01 15  5405.640015
 1997 01 16  56406·390015
 1997 01 17  95408.679993
 1997 01 20  59411.410004
 1997 01 21  25410·549988
 1997 01 22  63414·170013
 1997 01 23  13413·200012
 1997 01 24  89408·320007
 1997 01 27  0406·040009
 1997 01 28  6404.929993
 1997 01 29  93406.540009
 1997 01 30  77409·820007
 1997 01 31  24415·690002
 1997 02 03  11415.369995
 1997 02 04  92415·109985
 1997 02 05  11409.709991
 1997 02 06  18410.380005
 1997 02 07  28412.489990
 1997 02 10  92415.160004
 1997 02 11  4412.760010
 1997 02 12  25417·209991
 1997 02 13  32424.209991
 1997 02 14  98427·239990
 1997 02 18  95426.429993
 1997 02 19  14428·850006
 1997 02 20  24423·109985
 1997 02 21  44422·619995
 1997 02 24  45421·600006
 1997 02 25  80426·540009
 1997 02 26  29421·809998
 1997 02 27  84419.730011
 1997 02 28  43416·220001
 1997 03 03  41414·910004
 1997 03 04  98417·549988
 1997 03 05  2418·010010
 1997 03 06  2421.290009
 1997 03 07  41421.820007
 1997 03 10  6424·279999
 1997 03 11  3427·910004
 1997 03 12  59422·989990
 1997 03 13  51416.760010
 1997 03 14  54416.820007
 1997 03 17  20412.559998
 1997 03 18  78413·730011
 1997 03 19  63410.649994
 1997 03 20  66409·630005
 1997 03 21  8412·309998
 1997 03 24  46411·040009
 1997 03 25  98415.049988
 1997 03 26  93414.260010
 1997 03 27  50404.510010
 1997 03 31  76397.950012
 1997 04 01  99395·510010
 1997 04 02  11393.420013
 1997 04 03  52391.850006
 1997 04 04  7391.779999
 1997 04 07  35399.230011
 1997 04 08  20399.989990
 1997 04 09  46400·399994
 1997 04 10  0399.269989
 1997 04 11  1389·029999
 1997 04 14  45386·730011
 1997 04 15  88391·859985
 1997 04 16  45395.899994
 1997 04 17  15400·130005
 1997 04 18  37400·709991
 1997 04 21  61396·799988
 1997 04 22  53398·140015
 1997 04 23  23404.489990
 1997 04 24  71403·489990
 1997 04 25  70400·040009
 1997 04 28  63399.350006
 1997 04 29  92404·309998
 1997 04 30  47413·799988
 1997 05 01  48415.529999
 1997 05 02  37418.109985
 1997 05 05  17425.750000
 1997 05 06  92432·380005
 1997 05 07  50427.529999
 1997 05 08  64426·040009
 1997 05 09  17427·980011
 1997 05 12  55432.320007
 1997 05 13  60434.480011
 1997 05 14  57436·290009
 1997 05 15  37436.609985
 1997 05 16  11434·690002
 1997 05 19  82434·410004
 1997 05 20  52433·079987
 1997 05 21  46437.839996
 1997 05 22  61437·119995
 1997 05 23  50437·910004
 1997 05 27  14440.850006
 1997 05 28  37442·239990
 1997 05 29  31441·899994
 1997 05 30  19436·369995
 1997 06 02  30443.299988
 1997 06 03  29441.910004
 1997 06 04  71440.529999
 1997 06 05  71441·200012
 1997 06 06  12442·839996
 1997 06 09  68449.850006
 1997 06 10  56451.670013
 1997 06 11  14453·140015
 1997 06 12  0455.089996
 1997 06 13  22462.190002
 1997 06 16  87466·040009
 1997 06 17  77463·679993
 1997 06 18  55464.339996
 1997 06 19  85465.739990
 1997 06 20  88470.170013
 1997 06 23  19460·609985
 1997 06 24  66460·679993
 1997 06 25  76462·119995
 1997 06 26  12460·549988
 1997 06 27  21462·570007
 1997 06 30  45460.989990
 1997 07 01  40462.950012
 1997 07 02  31466·359985
 1997 07 03  89472.799988
 1997 07 07  31475.940002
 1997 07 08  46476.940002
 1997 07 09  49473.089996
 1997 07 10  56473.679993
 1997 07 11  86478·089996
 1997 07 14  87478.190002
 1997 07 15  88479.420013
 1997 07 16  77484.720001
 1997 07 17  98485.950012
 1997 07 18  83478.649994
 1997 07 21  1476·489990
 1997 07 22  34478·510010
 1997 07 23  80488·850006
 1997 07 24  78485·709991
 1997 07 25  62490.220001
 1997 07 28  34489·720001
 1997 07 29  70488.429993
 1997 07 30  42493·179993
 1997 07 31  72497·179993
 1997 08 01  9492·519989
 1997 08 04  31494·779999
 1997 08 05  67497·579987
 1997 08 06  56498·329987
 1997 08 07  16498.880005
 1997 08 08  51486.000000
 1997 08 11  75485.440002
 1997 08 12  64485.929993
 1997 08 13  35481·869995
 1997 08 14  42482·559998
 1997 08 15  7474.959991
 1997 08 18  73470.820007
 1997 08 19  74479·880005
 1997 08 20  43486.100006
 1997 08 21  35484·799988
 1997 08 22  82477.010010
 1997 08 25  64483·089996
 1997 08 26  16480.519989
 1997 08 27  52476.779999
 1997 08 28  16474.170013
 1997 08 29  61473.779999
 1997 09 02  49475·329987
 1997 09 03  76488·250000
 1997 09 04  27487.970001
 1997 09 05  49487·649994
 1997 09 08  56490·119995
 1997 09 09  53489.559998
 1997 09 10  89485·769989
 1997 09 11  32477.720001
 1997 09 12  73480.109985
 1997 09 15  51486.589996
 1997 09 16  3486·760010
 1997 09 17  43497·859985
 1997 09 18  65491.220001
 1997 09 19  64499.000000
 1997 09 22  94502.059998
 1997 09 23  39501·100006
 1997 09 24  18499.269989
 1997 09 25  12495.709991
 1997 09 26  13495.959991
 1997 09 29  0497·899994
 1997 09 30  47500·779999
 1997 10 01  39500·970001
 1997 10 02  35503·420013
 1997 10 03  35505.170013
 1997 10 06  87509.839996
 1997 10 07  14513·460022
 1997 10 08  60512.369995
 1997 10 09  73509·589996
 1997 10 10  4510·040009
 1997 10 13  31511.850006
 1997 10 14  14509·070007
 1997 10 15  73509.429993
 1997 10 16  84503.739990
 1997 10 17  9493·489990
 1997 10 20  48498·519989
 1997 10 21  15505.549988
 1997 10 22  40511·390015
 1997 10 23  92500.230011
 1997 10 24  36497.029999
 1997 10 27  7465·269989
 1997 10 28  10453·010010
 1997 10 29  49483·750000
 1997 10 30  79478.160004
 1997 10 31  79478.160004
 1997 11 03  57483·859985
 1997 11 04  76493.079987
 1997 11 05  3496.399994
 1997 11 06  89494·869995
 1997 11 07  69484.820007
 1997 11 10  90487·059998
 1997 11 11  57486·339996
 1997 11 12  18478·730011
 1997 11 13  60475.910004
 1997 11 14  35483.649994
 1997 11 17  17490.029999
 1997 11 18  73495·029999
 1997 11 19  66493.649994
 1997 11 20  82498.359985
 1997 11 21  84503·540009
 1997 11 24  85498.619995
 1997 11 25  50498·390015
 1997 11 26  24502·329987
 1997 11 28  84502.429993
 1997 12 01  12504.250000
 1997 12 02  1511.899994
 1997 12 03  80510·320007
 1997 12 04  65513.510010
 1997 12 05  34512·200012
 1997 12 08  32517·760010
 1997 12 09  95514.809998
 1997 12 10  4508.709991
 1997 12 11  58502.559998
 1997 12 12  80499.910004
 1997 12 15  37503.000000
 1997 12 16  1507·619995
 1997 12 17  17508.809998
 1997 12 18  8501·869995
 1997 12 19  1489·299988
 1997 12 22  82500·450012
 1997 12 23  66496.880005
 1997 12 24  4493.970001
 1997 12 26  6493.970001
 1997 12 29  97495·869995
 1997 12 30  88504.239990
 1997 12 31  81511.779999
 1998 01 02 96510.899994
 1998 01 05 21512·770020
 1998 01 06 88509.200012
 1998 01 07 77503·480011
 1998 01 08 40504·619995
 1998 01 09 55487·410004
 1998 01 12 99482.290009
 1998 01 13 55495·100006
 1998 01 14 32500.739990
 1998 01 15 23501.980011
 1998 01 16 77502.170013
 1998 01 20 2507.489990
 1998 01 21 92508·920013
 1998 01 22 78507·000000
 1998 01 23 4502·519989
 1998 01 26 32503·549988
 1998 01 27 63504.290009
 1998 01 28 93510·380005
 1998 01 29 87514·260010
 1998 01 30 82516·830017
 1998 02 02 15517·020020
 1998 02 03 69525.880005
 1998 02 04 57527.229980
 1998 02 05 16528·030029
 1998 02 06 42529.419983
 1998 02 09 32531·010010
 1998 02 10 70533.080017
 1998 02 11 21536.500000
 1998 02 12 62532·700012
 1998 02 13 32537·700012
 1998 02 17 9538·729980
 1998 02 18 10539·419983
 1998 02 19 21542.200012
 1998 02 20 45540·219971
 1998 02 23 80544·630005
 1998 02 24 21542·809998
 1998 02 25 87543·510010
 1998 02 26 70548.390015
 1998 02 27 15550.760010
 1998 03 02 17550·989990
 1998 03 03 55549.979980
 1998 03 04 34549·919983
 1998 03 05 70543.630005
 1998 03 06 86545·609985
 1998 03 09 43553.429993
 1998 03 10 86554.549988
 1998 03 11 27560.849976
 1998 03 12 41560·950012
 1998 03 13 95562·450012
 1998 03 16 2563·500000
 1998 03 17 92566·010010
 1998 03 18 19568·349976
 1998 03 19 82571.890015
 1998 03 20 83574.219971
 1998 03 23 98576·159973
 1998 03 24 83576·659973
 1998 03 25 96575.960022
 1998 03 26 53577·780029
 1998 03 27 1575.030029
 1998 03 30 22574·229980
 1998 03 31 58575.960022
 1998 04 01 64577.049988
 1998 04 02 82583·429993
 1998 04 03 48588·710022
 1998 04 06 11589·820007
 1998 04 07 90580.440002
 1998 04 08 49578.520020
 1998 04 09 99580.070007
 1998 04 13 24580.219971
 1998 04 14 32584·489990
 1998 04 15 32586·460022
 1998 04 16 38582·739990
 1998 04 17 92582·590027
 1998 04 20 15589·489990
 1998 04 21 89590·169983
 1998 04 22 53593.130005
 1998 04 23 33588·380005
 1998 04 24 90581.750000
 1998 04 27 1566·549988
 1998 04 28 57569·659973
 1998 04 29 92571.530029
 1998 04 30 32576.640015
 1998 05 01 75585·460022
 1998 05 04 88589.830017
 1998 05 05 38585.270020
 1998 05 06 42581.859985
 1998 05 07 42576·690002
 1998 05 08 8576·710022
 1998 05 11 65581.109985
 1998 05 12 45580·150024
 1998 05 13 59585.929993
 1998 05 14 6584·559998
 1998 05 15 93581·609985
 1998 05 18 91576.859985
 1998 05 19 8580.770020
 1998 05 20 94581·539978
 1998 05 21 65583.260010
 1998 05 22 55580.919983
 1998 05 26 95573.690002
 1998 05 27 10563·479980
 1998 05 28 50570·799988
 1998 05 29 39572·109985
 1998 06 01 52568.270020
 1998 06 02 17570·739990
 1998 06 03 43566.690002
 1998 06 04 67565.340027
 1998 06 05 36568·280029
 1998 06 08 4582.809998
 1998 06 09 63582.020020
 1998 06 10 90581.140015
 1998 06 11 27573·179993
 1998 06 12 82565·830017
 1998 06 15 53563.840027
 1998 06 16 83562.950012
 1998 06 17 34569.150024
 1998 06 18 90577·340027
 1998 06 19 84573·809998
 1998 06 22 47575.140015
 1998 06 23 87577.219971
 1998 06 24 91583·349976
 1998 06 25 49589·200012
 1998 06 26 7590.049988
 1998 06 29 44591.780029
 1998 06 30 73591.789978
 1998 07 01 67592.570007
 1998 07 02 13597.409973
 1998 07 06 85598·520020
 1998 07 07 48602.840027
 1998 07 08 83603·710022
 1998 07 09 41604.909973
 1998 07 10 18602·219971
 1998 07 13 54606·710022
 1998 07 14 66609.260010
 1998 07 15 92613·890015
 1998 07 16 74611·719971
 1998 07 17 55617·950012
 1998 07 20 9616·799988
 1998 07 21 90608.530029
 1998 07 22 9603.789978
 1998 07 23 38596·049988
 1998 07 24 32590·010010
 1998 07 27 86588·669983
 1998 07 28 6584.590027
 1998 07 29 15585·500000
 1998 07 30 79587.030029
 1998 07 31 55582.169983
 1998 08 03 71579·950012
 1998 08 04 26559.299988
 1998 08 05 19551·580017
 1998 08 06 98560·469971
 1998 08 07 35567·190002
 1998 08 10 33565·599976
 1998 08 11 47550.739990
 1998 08 12 40558.119995
 1998 08 13 56561·750000
 1998 08 14 23553.190002
 1998 08 17 81552·000000
 1998 08 18 32565·679993
 1998 08 19 14570·969971
 1998 08 20 10568.039978
 1998 08 21 66549·750000
 1998 08 24 48562·750000
 1998 08 25 18564.340027
 1998 08 26 32558.669983
 1998 08 27 71538·280029
 1998 08 28 90529·200012
 1998 08 31 97496·660004
 1998 09 01 50487·269989
 1998 09 02 89512.729980
 1998 09 03 83502·670013
 1998 09 04 9495·859985
 1998 09 08 54504.440002
 1998 09 09 41520·400024
 1998 09 10 77501·859985
 1998 09 11 36502·519989
 1998 09 14 57522.010010
 1998 09 15 69528.830017
 1998 09 16 47534·250000
 1998 09 17 84527.270020
 1998 09 18 95526.070007
 1998 09 21 44517.020020
 1998 09 22 94531·549988
 1998 09 23 85535.369995
 1998 09 24 32537.400024
 1998 09 25 60534.200012
 1998 09 28 44541·349976
 1998 09 29 95540.250000
 1998 09 30 57528.440002
 1998 10 01 35509.739990
 1998 10 02 46504·709991
 1998 10 05 96500.760010
 1998 10 06 81504.250000
 1998 10 07 13494·410004
 1998 10 08 76476·519989
 1998 10 09 94491·679993
 1998 10 12 42507.640015
 1998 10 13 65509.880005
 1998 10 14 35509·880005
 1998 10 15 23516·700012
 1998 10 16 4540·929993
 1998 10 19 84545.190002
 1998 10 20 47549·919983
 1998 10 21 37548·109985
 1998 10 22 55550.169983
 1998 10 23 89553·580017
 1998 10 26 64554.049988
 1998 10 27 18551.840027
 1998 10 28 6549.770020
 1998 10 29 24553·520020
 1998 10 30 60563·640015
 1998 11 02 74570·630005
 1998 11 03 97575.510010
 1998 11 04 58577.650024
 1998 11 05 36578·099976
 1998 11 06 36588·750000
 1998 11 09 90584·679993
 1998 11 10 87584·250000
 1998 11 11 18581.429993
 1998 11 12 60580.419983
 1998 11 13 73581.469971
 1998 11 16 28585.580017
 1998 11 17 56587·309998
 1998 11 18 29589·940002
 1998 11 19 59595.950012
 1998 11 20 25600.030029
 1998 11 23 24574.460022
 1998 11 24 48614.679993
 1998 11 25 86613.440002
 1998 11 27 49617·250000
 1998 11 30 24605.309998
 1998 12 01 50598·380005
 1998 12 02 16602.989990
 1998 12 03 93599.559998
 1998 12 04 82599.830017
 1998 12 07 91612.840027
 1998 12 08 38611.020020
 1998 12 09 76612·140015
 1998 12 10 46605·200012
 1998 12 11 52599.479980
 1998 12 14 64591.000000
 1998 12 15 43592·960022
 1998 12 16 94600.159973
 1998 12 17 41603.359985
 1998 12 18 33612·239990
 1998 12 21 62617.119995
 1998 12 22 24619.880005
 1998 12 23 89625.380005
 1998 12 24 6635.960022
 1998 12 28 28635.049988
 1998 12 29 63634·859985
 1998 12 30 53641.229980
 1998 12 31 73639·799988
 1999 01 04  60637·250000
 1999 01 05  61641.669983
 1999 01 06  14649.750000
 1999 01 07  46656.469971
 1999 01 08  2659·039978
 1999 01 11  93655.549988
 1999 01 12  79648.049988
 1999 01 13  63631·260010
 1999 01 14  22632·909973
 1999 01 15  60633·909973
 1999 01 19  79645.710022
 1999 01 20  86653.869995
 1999 01 21  17642.809998
 1999 01 22  87635.760010
 1999 01 25  72636.429993
 1999 01 26  4643·599976
 1999 01 27  3647.510010
 1999 01 28  25647·669983
 1999 01 29  39654.010010
 1999 02 01  30661·869995
 1999 02 02  26649.900024
 1999 02 03  48653·599976
 1999 02 04  86650.109985
 1999 02 05  1641.559998
 1999 02 08  55640·869995
 1999 02 09  58632.419983
 1999 02 10  45630.320007
 1999 02 11  81635.460022
 1999 02 12  84637·049988
 1999 02 16  79639·159973
 1999 02 17  73634·270020
 1999 02 18  56634·200012
 1999 02 19  32640.500000
 1999 02 22  62644.119995
 1999 02 23  51656.630005
 1999 02 24  41651.320007
 1999 02 25  42637·260010
 1999 02 26  83637.960022
 1999 03 01  86636·059998
 1999 03 02  73636·590027
 1999 03 03  85633.150024
 1999 03 04  42638·820007
 1999 03 05  11648.140015
 1999 03 08  15660·760010
 1999 03 09  55662.140015
 1999 03 10  63662·309998
 1999 03 11  80667.919983
 1999 03 12  54668.960022
 1999 03 15  70669.789978
 1999 03 16  99675.359985
 1999 03 17  77670.429993
 1999 03 18  4671·359985
 1999 03 19  74672·630005
 1999 03 22  23670.109985
 1999 03 23  7651·679993
 1999 03 24  3651.179993
 1999 03 25  38657·630005
 1999 03 26  37662.219971
 1999 03 29  2664.700012
 1999 03 30  13671·369995
 1999 03 31  54667.099976
 1999 04 01  65665.369995
 1999 04 05  19670.890015
 1999 04 06  23679·190002
 1999 04 07  43679·750000
 1999 04 08  59684.159973
 1999 04 09  40691.190002
 1999 04 12  44689.950012
 1999 04 13  47696.380005
 1999 04 14  93689·190002
 1999 04 15  71679.179993
 1999 04 16  16680·820007
 1999 04 19  38667·450012
 1999 04 20  69669.440002
 1999 04 21  44677.119995
 1999 04 22  1694.770020
 1999 04 23  7700·409973
 1999 04 26  10703.549988
 1999 04 27  15705.250000
 1999 04 28  87701.080017
 1999 04 29  76695·710022
 1999 04 30  68685·179993
 1999 05 03  67692·780029
 1999 05 04  87693.299988
 1999 05 05  87686·469971
 1999 05 06  19688·849976
 1999 05 07  5693.320007
 1999 05 10  38695.119995
 1999 05 11  10698·239990
 1999 05 12  62695.200012
 1999 05 13  61711·090027
 1999 05 14  4695·059998
 1999 05 17  39688·809998
 1999 05 18  23690.229980
 1999 05 19  93692.570007
 1999 05 20  72698·380005
 1999 05 21  93692.090027
 1999 05 24  52679.859985
 1999 05 25  81669.809998
 1999 05 26  56666.479980
 1999 05 27  17666·979980
 1999 05 28  24669·119995
 1999 06 01  33668·809998
 1999 06 02  93666·340027
 1999 06 03  79674·840027
 1999 06 04  41677.429993
 1999 06 07  79691·150024
 1999 06 08  46684·460022
 1999 06 09  74684·989990
 1999 06 10  28673.989990
 1999 06 11  77671.169983
 1999 06 14  3672.599976
 1999 06 15  21673·349976
 1999 06 16  34677·359985
 1999 06 17  9688.369995
 1999 06 18  77693·979980
 1999 06 21  64696.000000
 1999 06 22  35695·059998
 1999 06 23  80689·429993
 1999 06 24  6681·539978
 1999 06 25  71683·200012
 1999 06 28  32684·450012
 1999 06 29  23691·270020
 1999 06 30  53697.169983
 1999 07 01  38707.919983
 1999 07 02  50717.510010
 1999 07 06  93721.450012
 1999 07 07  5719·479980
 1999 07 08  83720·530029
 1999 07 09  40724.429993
 1999 07 12  74724.640015
 1999 07 13  76720.280029
 1999 07 14  51720.599976
 1999 07 15  76726.489990
 1999 07 16  71731.020020
 1999 07 19  3729·539978
 1999 07 20  11714.229980
 1999 07 21  60713·020020
 1999 07 22  16704·099976
 1999 07 23  49702·340027
 1999 07 26  56699·690002
 1999 07 27  16700·099976
 1999 07 28  66704.130005
 1999 07 29  2692·390015
 1999 07 30  6690.340027
 1999 08 02  95688.440002
 1999 08 03  3682·130005
 1999 08 04  76676·109985
 1999 08 05  5666.530029
 1999 08 06  72670.489990
 1999 08 09  32670.750000
 1999 08 10  7655.479980
 1999 08 11  22662·909973
 1999 08 12  49672.099976
 1999 08 13  86672.150024
 1999 08 16  60684.130005
 1999 08 17  52688.150024
 1999 08 18  49690.140015
 1999 08 19  21681·309998
 1999 08 20  21685.190002
 1999 08 23  13691·969971
 1999 08 24  24700.570007
 1999 08 25  19702·890015
 1999 08 26  3704.760010
 1999 08 27  50697·280029
 1999 08 30  49684.500000
 1999 08 31  87676.580017
 1999 09 01  46683.270020
 1999 09 02  31675.590027
 1999 09 03  24683·039978
 1999 09 07  55699·349976
 1999 09 08  10692·979980
 1999 09 09  52690.729980
 1999 09 10  75697·460022
 1999 09 13  82695·119995
 1999 09 14  85689·130005
 1999 09 15  30682·950012
 1999 09 16  52673·520020
 1999 09 17  48682·630005
 1999 09 20  83688.909973
 1999 09 21  11674.559998
 1999 09 22  30672·059998
 1999 09 23  61661.469971
 1999 09 24  42654·750000
 1999 09 27  63661·710022
 1999 09 28  11650·530029
 1999 09 29  51657·299988
 1999 09 30  25657·380005
 1999 10 01  80655.119995
 1999 10 04  18663·479980
 1999 10 05  75666.090027
 1999 10 06  20673·590027
 1999 10 07  82680.750000
 1999 10 08  4678·859985
 1999 10 11  16689·820007
 1999 10 12  39678.849976
 1999 10 13  13664·429993
 1999 10 14  42656.840027
 1999 10 15  79645·609985
 1999 10 18  22639·159973
 1999 10 19  41649.150024
 1999 10 20  34653.739990
 1999 10 21  97655.250000
 1999 10 22  29664·229980
 1999 10 25  62665·780029
 1999 10 26  5664·140015
 1999 10 27  25663·619995
 1999 10 28  51671·760010
 1999 10 29  94695.450012
 1999 11 01  4703·090027
 1999 11 02  46699.780029
 1999 11 03  98700·270020
 1999 11 04  81704.159973
 1999 11 05  9708·989990
 1999 11 08  67712·109985
 1999 11 09  10709·679993
 1999 11 10  92708·650024
 1999 11 11  18714·369995
 1999 11 12  18712·179993
 1999 11 15  48725·239990
 1999 11 16  23726.270020
 1999 11 17  58734·900024
 1999 11 18  57734.929993
 1999 11 19  2739.099976
 1999 11 22  90736.599976
 1999 11 23  79731·119995
 1999 11 24  65729.580017
 1999 11 26  84738·479980
 1999 11 29  40732·530029
 1999 11 30  56723.500000
 1999 12 01  48723·880005
 1999 12 02  31729.039978
 1999 12 03  41736·109985
 1999 12 06  89741·489990
 1999 12 07  40738.380005
 1999 12 08  7736.340027
 1999 12 09  87730·309998
 1999 12 10  5737·090027
 1999 12 13  95738.989990
 1999 12 14  0732.210022
 1999 12 15  97728.669983
 1999 12 16  53734.549988
 1999 12 17  96740·289978
 1999 12 20  21737.609985
 1999 12 21  16739·820007
 1999 12 22  8747·520020
 1999 12 23  49751.729980
 1999 12 27  11757·710022
 1999 12 28  12758.059998
 1999 12 29  72761.419983
 1999 12 30  87764·570007
 1999 12 31  30764.609985
 2000 01 03 80751·989990
 2000 01 04 69730.820007
 2000 01 05 65719.580017
 2000 01 06 68727·929993
 2000 01 07 38731.909973
 2000 01 10 50753.140015
 2000 01 11 65751.020020
 2000 01 12 36747·340027
 2000 01 13 32750·260010
 2000 01 14 91761.070007
 2000 01 18 95763.140015
 2000 01 19 74761.789978
 2000 01 20 30758·159973
 2000 01 21 91759·799988
 2000 01 24 85737.989990
 2000 01 25 43733.400024
 2000 01 26 26740·580017
 2000 01 27 76725.330017
 2000 01 28 92717·349976
 2000 01 31 32712·739990
 2000 02 01 40730.989990
 2000 02 02 97742.070007
 2000 02 03 98739·929993
 2000 02 04 53742.849976
 2000 02 07 15747.780029
 2000 02 08 28753·760010
 2000 02 09 9747·030029
 2000 02 10 45744.359985
 2000 02 11 20730.840027
 2000 02 14 71731·340027
 2000 02 15 58728·859985
 2000 02 16 70734·789978
 2000 02 17 51732.799988
 2000 02 18 51715·260010
 2000 02 22 0708·330017
 2000 02 23 16715·820007
 2000 02 24 26711.780029
 2000 02 25 17712·900024
 2000 02 28 18709.809998
 2000 02 29 97721·719971
 2000 03 01 88733.039978
 2000 03 02 46734·349976
 2000 03 03 18740·659973
 2000 03 06 49745·010010
 2000 03 07 8726·479980
 2000 03 08 38722·940002
 2000 03 09 32729.940002
 2000 03 10 37748·280029
 2000 03 13 80732.520020
 2000 03 14 18727.080017
 2000 03 15 16724·890015
 2000 03 16 47741·250000
 2000 03 17 22775.039978
 2000 03 20 36771.260010
 2000 03 21 51767.320007
 2000 03 22 93792·469971
 2000 03 23 78795.530029
 2000 03 24 69807·190002
 2000 03 27 46808.679993
 2000 03 28 12802·080017
 2000 03 29 19794.609985
 2000 03 30 16781·400024
 2000 03 31 31786·530029
 2000 04 03 68790.299988
 2000 04 04 37746.119995
 2000 04 05 3780.270020
 2000 04 06 63788.260010
 2000 04 07 48796.669983
 2000 04 10 53795.900024
 2000 04 11 80785.489990
 2000 04 12 23774·479980
 2000 04 13 66760.359985
 2000 04 14 9706.270020
 2000 04 17 22709.659973
 2000 04 18 18738·260010
 2000 04 19 58752.840027
 2000 04 20 76750·690002
 2000 04 24 30741·770020
 2000 04 25 81754·559998
 2000 04 26 89770.059998
 2000 04 27 48757.669983
 2000 04 28 30768·950012
 2000 05 01 66771.580017
 2000 05 02 46765·419983
 2000 05 03 43740.539978
 2000 05 04 72745·710022
 2000 05 05 57746·210022
 2000 05 08 41752.289978
 2000 05 09 6742.630005
 2000 05 10 30727·390015
 2000 05 11 60731.090027
 2000 05 12 13744·840027
 2000 05 15 6748·140015
 2000 05 16 6767.530029
 2000 05 17 6762·830017
 2000 05 18 24758.940002
 2000 05 19 37739.270020
 2000 05 22 25721·510010
 2000 05 23 52724·679993
 2000 05 24 63716·909973
 2000 05 25 19724·820007
 2000 05 26 38722.849976
 2000 05 30 79727.090027
 2000 05 31 43748.309998
 2000 06 01 95750.979980
 2000 06 02 19767·559998
 2000 06 05 95777.770020
 2000 06 06 1772·070007
 2000 06 07 34771·429993
 2000 06 08 69772·900024
 2000 06 09 31772.960022
 2000 06 12 99767·080017
 2000 06 13 31764.090027
 2000 06 14 13777.679993
 2000 06 15 44774.989990
 2000 06 16 27774.020020
 2000 06 19 4773·150024
 2000 06 20 3781.510010
 2000 06 21 15780·369995
 2000 06 22 97769·940002
 2000 06 23 99763·619995
 2000 06 26 12765·320007
 2000 06 27 50767·760010
 2000 06 28 47767·760010
 2000 06 29 83760.929993
 2000 06 30 43761·909973
 2000 07 03 83767.840027
 2000 07 05 39762.440002
 2000 07 06 52760.169983
 2000 07 07 19770·859985
 2000 07 10 68780.190002
 2000 07 11 62778.530029
 2000 07 12 25782.799988
 2000 07 13 92790.450012
 2000 07 14 88793·239990
 2000 07 17 28799·530029
 2000 07 18 44791.190002
 2000 07 19 36783.500000
 2000 07 20 50784.549988
 2000 07 21 76784·650024
 2000 07 24 81775·260010
 2000 07 25 53775.280029
 2000 07 26 84768·380005
 2000 07 27 68763.570007
 2000 07 28 28745·190002
 2000 07 31 67746·859985
 2000 08 01 49753.989990
 2000 08 02 92755.619995
 2000 08 03 5749.429993
 2000 08 04 30767·169983
 2000 08 07 24771·969971
 2000 08 08 61778·640015
 2000 08 09 56777.419983
 2000 08 10 15771·450012
 2000 08 11 18766·900024
 2000 08 14 14776.510010
 2000 08 15 50784.200012
 2000 08 16 25781.419983
 2000 08 17 61783.340027
 2000 08 18 12788.940002
 2000 08 21 82790.359985
 2000 08 22 83794·299988
 2000 08 23 11789.770020
 2000 08 24 43797·919983
 2000 08 25 70799·739990
 2000 08 28 41801.390015
 2000 08 29 49801.169983
 2000 08 30 22800.489990
 2000 08 31 58802.299988
 2000 09 01 74810.150024
 2000 09 05 81804·280029
 2000 09 06 85796·179993
 2000 09 07 17796·270020
 2000 09 08 83795·729980
 2000 09 11 39791·570007
 2000 09 12 95789·890015
 2000 09 13 39786.729980
 2000 09 14 92790.760010
 2000 09 15 80780.859985
 2000 09 18 40769.940002
 2000 09 19 45771·349976
 2000 09 20 52766.070007
 2000 09 21 86769·590027
 2000 09 22 34758.989990
 2000 09 25 77771·349976
 2000 09 26 39765·059998
 2000 09 27 63762.359985
 2000 09 28 14765.380005
 2000 09 29 6772·580017
 2000 10 02 52766.659973
 2000 10 03 42761·349976
 2000 10 04 43755.619995
 2000 10 05 25764·770020
 2000 10 06 18744.900024
 2000 10 09 81740·869995
 2000 10 10 8736·179993
 2000 10 11 54717·669983
 2000 10 12 87705·919983
 2000 10 13 61705.109985
 2000 10 16 23729.179993
 2000 10 17 37716.380005
 2000 10 18 33695·190002
 2000 10 19 89715.590027
 2000 10 20 26738.849976
 2000 10 23 43742·390015
 2000 10 24 58741·690002
 2000 10 25 96727·229980
 2000 10 26 80711.789978
 2000 10 27 65727.270020
 2000 10 30 87734.150024
 2000 10 31 39743.869995
 2000 11 01 72753.239990
 2000 11 02 24758·989990
 2000 11 03 70761·010010
 2000 11 06 99765·229980
 2000 11 07 15761·320007
 2000 11 08 63751·869995
 2000 11 09 83729·179993
 2000 11 10 84727·479980
 2000 11 13 47704.719971
 2000 11 14 51717.669983
 2000 11 15 26732.400024
 2000 11 16 25729.000000
 2000 11 17 32719·830017
 2000 11 20 84709·690002
 2000 11 21 24705·010010
 2000 11 22 78696·880005
 2000 11 24 56697·659973
 2000 11 27 78710.559998
 2000 11 28 28703.530029
 2000 11 29 25699.500000
 2000 11 30 33681·830017
 2000 12 01 80689·559998
 2000 12 04 13690·330017
 2000 12 05 74698·059998
 2000 12 06 1712·650024
 2000 12 07 58709.200012
 2000 12 08 79712.070007
 2000 12 11 54727.309998
 2000 12 12 23730·349976
 2000 12 13 6722·900024
 2000 12 14 53711·659973
 2000 12 15 24692.570007
 2000 12 18 86697·340027
 2000 12 19 43692.070007
 2000 12 20 84666.780029
 2000 12 21 65662.219971
 2000 12 22 4672.500000
 2000 12 26 13688·599976
 2000 12 27 48693·409973
 2000 12 28 83702·869995
 2000 12 29 14698.440002
 2001 01 02  86673.130005
 2001 01 03  45670.890015
 2001 01 04  9701.340027
 2001 01 05  79682.020020
 2001 01 08  56670·760010
 2001 01 09  0681·409973
 2001 01 10  2677·719971
 2001 01 11  87691·880005
 2001 01 12  42694.650024
 2001 01 16  64695·539978
 2001 01 17  42702·669983
 2001 01 18  51703.030029
 2001 01 19  88707·349976
 2001 01 22  13705·590027
 2001 01 23  36708.330017
 2001 01 24  10718·570007
 2001 01 25  62716.500000
 2001 01 26  46709.489990
 2001 01 29  15714.309998
 2001 01 30  24718.190002
 2001 01 31  60721.559998
 2001 02 01  90718·809998
 2001 02 02  37712·059998
 2001 02 05  84709·349976
 2001 02 06  1712.849976
 2001 02 07  94703·369995
 2001 02 08  82702·739990
 2001 02 09  1691.109985
 2001 02 12  28692.530029
 2001 02 13  33694·400024
 2001 02 14  58687.530029
 2001 02 15  14694.409973
 2001 02 16  11684·090027
 2001 02 20  9675·239990
 2001 02 21  96661·909973
 2001 02 22  84648·080017
 2001 02 23  43641.729980
 2001 02 26  47656·450012
 2001 02 27  53661·239990
 2001 02 28  2648·940002
 2001 03 01  45640·299988
 2001 03 02  97643·900024
 2001 03 05  10651.830017
 2001 03 06  78655·840027
 2001 03 07  60662.229980
 2001 03 08  34662·890015
 2001 03 09  75647.219971
 2001 03 12  51619·799988
 2001 03 13  57617·770020
 2001 03 14  59610.179993
 2001 03 15  78615·669983
 2001 03 16  84604.900024
 2001 03 19  30603·510010
 2001 03 20  97601·400024
 2001 03 21  76588·770020
 2001 03 22  65568·770020
 2001 03 23  99588·010010
 2001 03 26  99599·859985
 2001 03 27  51605·469971
 2001 03 28  6604·330017
 2001 03 29  7597·880005
 2001 03 30  40601·659973
 2001 04 02  10597.429993
 2001 04 03  47576·909973
 2001 04 04  25572.479980
 2001 04 05  20577.849976
 2001 04 06  85587.099976
 2001 04 09  48590·650024
 2001 04 10  45596.489990
 2001 04 11  65609.900024
 2001 04 12  31608·739990
 2001 04 16  99613.940002
 2001 04 17  87614·359985
 2001 04 18  25626·799988
 2001 04 19  30648·979980
 2001 04 20  12649.969971
 2001 04 23  96640.520020
 2001 04 24  76635·659973
 2001 04 25  90634·750000
 2001 04 26  26646·549988
 2001 04 27  40649·369995
 2001 04 30  17655·969971
 2001 05 01  42655.489990
 2001 05 02  2663·929993
 2001 05 03  14654·619995
 2001 05 04  75649.830017
 2001 05 07  42664.530029
 2001 05 08  29661.280029
 2001 05 09  36658·250000
 2001 05 10  0661·250000
 2001 05 11  73654.070007
 2001 05 14  20653.570007
 2001 05 15  51656·250000
 2001 05 16  67654·780029
 2001 05 17  40676·380005
 2001 05 18  13676.200012
 2001 05 21  28679·729980
 2001 05 22  76690·539978
 2001 05 23  75680.640015
 2001 05 24  70676·500000
 2001 05 25  61674·640015
 2001 05 29  53667·820007
 2001 05 30  36656.830017
 2001 05 31  80657.820007
 2001 06 01  69657.869995
 2001 06 04  49663·159973
 2001 06 05  3668.770020
 2001 06 06  55670·840027
 2001 06 07  97668.710022
 2001 06 08  38665.880005
 2001 06 11  83659.570007
 2001 06 12  33651.869995
 2001 06 13  13655.219971
 2001 06 14  21642.650024
 2001 06 15  9634.250000
 2001 06 18  78637·200012
 2001 06 19  12636.450012
 2001 06 20  24637.549988
 2001 06 21  36643·489990
 2001 06 22  76643·909973
 2001 06 25  12639.750000
 2001 06 26  97635.210022
 2001 06 27  46636.640015
 2001 06 28  42638.780029
 2001 06 29  59644·710022
 2001 07 02  15646.489990
 2001 07 03  46649·020020
 2001 07 05  12643.270020
 2001 07 06  21627.119995
 2001 07 09  78627·919983
 2001 07 10  68622·059998
 2001 07 11  50615·469971
 2001 07 12  91621.650024
 2001 07 13  13634.109985
 2001 07 16  67631.729980
 2001 07 17  44629.599976
 2001 07 18  91631.219971
 2001 07 19  68634.260010
 2001 07 20  27634.960022
 2001 07 23  6626.590027
 2001 07 24  62613·169983
 2001 07 25  21615.940002
 2001 07 26  53621·700012
 2001 07 27  74629·359985
 2001 07 30  76631.700012
 2001 07 31  71633·880005
 2001 08 01  77637.429993
 2001 08 02  12639·929993
 2001 08 03  25635·219971
 2001 08 06  44631·090027
 2001 08 07  56629.869995
 2001 08 08  7622·090027
 2001 08 09  29618·190002
 2001 08 10  89615.880005
 2001 08 13  71624·130005
 2001 08 14  72624·119995
 2001 08 15  32620·299988
 2001 08 16  83613·679993
 2001 08 17  29608·719971
 2001 08 20  45610.950012
 2001 08 21  3608.729980
 2001 08 22  26606·739990
 2001 08 23  62611·239990
 2001 08 24  89611.869995
 2001 08 27  36619·849976
 2001 08 28  42611·270020
 2001 08 29  26604·130005
 2001 08 30  91592.780029
 2001 08 31  51593.650024
 2001 09 04  84595.590027
 2001 09 05  3587.849976
 2001 09 06  65582·799988
 2001 09 07  92570·409973
 2001 09 10  25566.289978
 2001 09 17  0546.409973
 2001 09 18  49541·289978
 2001 09 19  27517·599976
 2001 09 20  67517·820007
 2001 09 21  47497·209991
 2001 09 24  5507·980011
 2001 09 25  52524·500000
 2001 09 26  34526.239990
 2001 09 27  3523.630005
 2001 09 28  21534.590027
 2001 10 01  84538.969971
 2001 10 02  77542·820007
 2001 10 03  48546.219971
 2001 10 04  10560·700012
 2001 10 05  69552.809998
 2001 10 08  72554.710022
 2001 10 09  89553.140015
 2001 10 10  11552.460022
 2001 10 11  74567·390015
 2001 10 12  19563·440002
 2001 10 15  58566·679993
 2001 10 16  85571.729980
 2001 10 17  96565·549988
 2001 10 18  43559·229980
 2001 10 19  12555.650024
 2001 10 22  21562.630005
 2001 10 23  52568.330017
 2001 10 24  95567·469971
 2001 10 25  31560.190002
 2001 10 26  32575.320007
 2001 10 29  86566.890015
 2001 10 30  49553·520020
 2001 10 31  23555.750000
 2001 11 01  56554.119995
 2001 11 02  69565.090027
 2001 11 05  8570.690002
 2001 11 06  20575·349976
 2001 11 07  55584.739990
 2001 11 08  93585.549988
 2001 11 09  95583·070007
 2001 11 12  77576·280029
 2001 11 13  18586·900024
 2001 11 14  79595.030029
 2001 11 15  61596.570007
 2001 11 16  77593·909973
 2001 11 19  57598·239990
 2001 11 20  70599·900024
 2001 11 21  82593·719971
 2001 11 23  26596.979980
 2001 11 26  10602·559998
 2001 11 27  36600.419983
 2001 11 28  58593·619995
 2001 11 29  57592·109985
 2001 11 30  40597·739990
 2001 12 03  70592·090027
 2001 12 04  14593·929993
 2001 12 05  24601·880005
 2001 12 06  35613·130005
 2001 12 07  91607.219971
 2001 12 10  1600.500000
 2001 12 11  11597·849976
 2001 12 12  8593·059998
 2001 12 13  45589·239990
 2001 12 14  95583.239990
 2001 12 17  24591·219971
 2001 12 18  97597.250000
 2001 12 19  0597·849976
 2001 12 20  94600.130005
 2001 12 21  94600.130005
 2001 12 24  64602·679993
 2001 12 26  49602·700012
 2001 12 27  26605.260010
 2001 12 28  78609·380005
 2001 12 31  98604.900024
 2002 01 02 13598.359985
 2002 01 03 41607.940002
 2002 01 04 58613.359985
 2002 01 07 11613.710022
 2002 01 08 36610·409973
 2002 01 09 12607·719971
 2002 01 10 41607·000000
 2002 01 11 42604·510010
 2002 01 14 86599.969971
 2002 01 15 43599.530029
 2002 01 16 57594·640015
 2002 01 17 53594·710022
 2002 01 18 58593.359985
 2002 01 22 56589.260010
 2002 01 23 64589·030029
 2002 01 24 32595.080017
 2002 01 25 70594.919983
 2002 01 28 4594·700012
 2002 01 29 43581.049988
 2002 01 30 92572.440002
 2002 01 31 68588.210022
 2002 02 01 60590·580017
 2002 02 04 1577·119995
 2002 02 05 70572·690002
 2002 02 06 20569.590027
 2002 02 07 27569·359985
 2002 02 08 70570·179993
 2002 02 11 31578.270020
 2002 02 12 20582.559998
 2002 02 13 29585.059998
 2002 02 14 6587·890015
 2002 02 15 61582.530029
 2002 02 19 87571·280029
 2002 02 20 16567·159973
 2002 02 21 91570.179993
 2002 02 22 74567.109985
 2002 02 25 66575·000000
 2002 02 26 64581.159973
 2002 02 27 32581.830017
 2002 02 28 7583·880005
 2002 03 01 26583·880005
 2002 03 04 73597·380005
 2002 03 05 59605·369995
 2002 03 06 24605·390015
 2002 03 07 61608·330017
 2002 03 08 69611.729980
 2002 03 11 30612.929993
 2002 03 12 12609·840027
 2002 03 13 89608.380005
 2002 03 14 2608.429993
 2002 03 15 27609·469971
 2002 03 18 84613.130005
 2002 03 19 56616.419983
 2002 03 20 47608.820007
 2002 03 21 56602·700012
 2002 03 22 77605·820007
 2002 03 25 30598·929993
 2002 03 26 5598.770020
 2002 03 27 49600·880005
 2002 03 28 56605.679993
 2002 04 01 5599·799988
 2002 04 02 2601·380005
 2002 04 03 61592·659973
 2002 04 04 8592·820007
 2002 04 05 1592.679993
 2002 04 08 87588.369995
 2002 04 09 76591.280029
 2002 04 10 45591.710022
 2002 04 11 61584.159973
 2002 04 12 36584·219971
 2002 04 15 0582·830017
 2002 04 16 6584·549988
 2002 04 17 56595·559998
 2002 04 18 49588.340027
 2002 04 19 63595.119995
 2002 04 22 53586·099976
 2002 04 23 78582·830017
 2002 04 24 52579·619995
 2002 04 25 24575.859985
 2002 04 26 75571.320007
 2002 04 29 47564.630005
 2002 04 30 95564·770020
 2002 05 01 63565·880005
 2002 05 02 84572·750000
 2002 05 03 8566·869995
 2002 05 06 54558·700012
 2002 05 07 87556.510010
 2002 05 08 18556·809998
 2002 05 09 29568.940002
 2002 05 10 29559·440002
 2002 05 13 29559.409973
 2002 05 14 40569·989990
 2002 05 15 4577·960022
 2002 05 16 45577·969971
 2002 05 17 43581.539978
 2002 05 20 38578.340027
 2002 05 21 54572·179993
 2002 05 22 53570.030029
 2002 05 23 13572.690002
 2002 05 24 24573.869995
 2002 05 28 20567·679993
 2002 05 29 28566.489990
 2002 05 30 45559.489990
 2002 05 31 38565.000000
 2002 06 03 74552.200012
 2002 06 04 71546.919983
 2002 06 05 69551·099976
 2002 06 06 41544.679993
 2002 06 07 9537.190002
 2002 06 10 6544·679993
 2002 06 11 44537.099976
 2002 06 12 21531.440002
 2002 06 13 45534.239990
 2002 06 14 85520·200012
 2002 06 17 51534·109985
 2002 06 18 92546.469971
 2002 06 19 24539·659973
 2002 06 20 82531.849976
 2002 06 21 96522·000000
 2002 06 24 91513.700012
 2002 06 25 17515·159973
 2002 06 26 99503.660004
 2002 06 27 11509·700012
 2002 06 28 81522·270020
 2002 07 01 18511·049988
 2002 07 02 60499·140015
 2002 07 03 52493.170013
 2002 07 05 51503.000000
 2002 07 08 46513·130005
 2002 07 09 16501·359985
 2002 07 10 2485·869995
 2002 07 11 12475.380005
 2002 07 12 44482.820007
 2002 07 15 42463·609985
 2002 07 16 66475.200012
 2002 07 17 3474·320007
 2002 07 18 83466.809998
 2002 07 19 38447.000000
 2002 07 22 78432·279999
 2002 07 23 87423.429993
 2002 07 24 56412·480011
 2002 07 25 31434.339996
 2002 07 26 92444.390015
 2002 07 29 51452·920013
 2002 07 30 82470·049988
 2002 07 31 70473.089996
 2002 08 01 91469·290009
 2002 08 02 9454.239990
 2002 08 05 5443.089996
 2002 08 06 31443.700012
 2002 08 07 81454.170013
 2002 08 08 98465·109985
 2002 08 09 96472.940002
 2002 08 12 14473·910004
 2002 08 13 95469·149994
 2002 08 14 81465·019989
 2002 08 15 47486·859985
 2002 08 16 45485·970001
 2002 08 19 88492·260010
 2002 08 20 47494.540009
 2002 08 21 77494.369995
 2002 08 22 74502.279999
 2002 08 23 43497.220001
 2002 08 26 7493.470001
 2002 08 27 32493.320007
 2002 08 28 76484·260010
 2002 08 29 65479·130005
 2002 08 30 1483·170013
 2002 09 03 81466.040009
 2002 09 04 52465.130005
 2002 09 05 88462.700012
 2002 09 06 90466.980011
 2002 09 09 16469.190002
 2002 09 10 26478·049988
 2002 09 11 66482.149994
 2002 09 12 64469.549988
 2002 09 13 58465·470001
 2002 09 16 51466·369995
 2002 09 17 83462.809998
 2002 09 18 33454·809998
 2002 09 19 51447.320007
 2002 09 20 0445·130005
 2002 09 23 44438·309998
 2002 09 24 38433.820007
 2002 09 25 63434·390015
 2002 09 26 75445·480011
 2002 09 27 81438.929993
 2002 09 30 39425·279999
 2002 10 01 89431·709991
 2002 10 02 1438.290009
 2002 10 03 51433.079987
 2002 10 04 26420·510010
 2002 10 07 49414·320007
 2002 10 08 27412.170013
 2002 10 09 35410·119995
 2002 10 10 11406.529999
 2002 10 11 85425.109985
 2002 10 14 30437.829987
 2002 10 15 41444·899994
 2002 10 16 32452·299988
 2002 10 17 68454.239990
 2002 10 18 10458·320007
 2002 10 21 0461.519989
 2002 10 22 53466.410004
 2002 10 23 91461·730011
 2002 10 24 93464.420013
 2002 10 25 67463·329987
 2002 10 28 60468·459991
 2002 10 29 74458.839996
 2002 10 30 28464·760010
 2002 10 31 26465·380005
 2002 11 01 66464·359985
 2002 11 04 61476.570007
 2002 11 05 91478·500000
 2002 11 06 83478.820007
 2002 11 07 11475.149994
 2002 11 08 20471·010010
 2002 11 11 82462.059998
 2002 11 12 69462·880005
 2002 11 13 56460·709991
 2002 11 14 47466.049988
 2002 11 15 27473·130005
 2002 11 18 41475·320007
 2002 11 19 89471.859985
 2002 11 20 59472.709991
 2002 11 21 77482·750000
 2002 11 22 80490.690002
 2002 11 25 23488.380005
 2002 11 26 2482·420013
 2002 11 27 6483.059998
 2002 11 29 94494·630005
 2002 12 02 97490·609985
 2002 12 03 45485·850006
 2002 12 04 15480.709991
 2002 12 05 14479.059998
 2002 12 06 73474.119995
 2002 12 09 81471·880005
 2002 12 10 30471·929993
 2002 12 11 96474·299988
 2002 12 12 39475.089996
 2002 12 13 29470.260010
 2002 12 16 0470.940002
 2002 12 17 22477.299988
 2002 12 18 7470·070007
 2002 12 19 35466.000000
 2002 12 20 1468.100006
 2002 12 23 99472.450012
 2002 12 24 17472.589996
 2002 12 26 66470.279999
 2002 12 27 34463.100006
 2002 12 30 59461·079987
 2002 12 31 30460·649994
 2003 01 02  18466.179993
 2003 01 03  25478·429993
 2003 01 06  57481.149994
 2003 01 07  35487.170013
 2003 01 08  9480·989990
 2003 01 09  22481·809998
 2003 01 10  77485.700012
 2003 01 13  44488.170013
 2003 01 14  84487.950012
 2003 01 15  2485.220001
 2003 01 16  24482·890015
 2003 01 17  95476.209991
 2003 01 21  11470·290009
 2003 01 22  65465·290009
 2003 01 23  29464·899994
 2003 01 24  52456.100006
 2003 01 27  84447·959991
 2003 01 28  37449.480011
 2003 01 29  51448.670013
 2003 01 30  1447.799988
 2003 01 31  24446·049988
 2003 02 03  68454·299988
 2003 02 04  70446.079987
 2003 02 05  57447.079987
 2003 02 06  74442·390015
 2003 02 07  33438·929993
 2003 02 10  92437.230011
 2003 02 11  56438·049988
 2003 02 12  2434.250000
 2003 02 13  33427·690002
 2003 02 14  51432.119995
 2003 02 18  63442·029999
 2003 02 19  4444.529999
 2003 02 20  92443.549988
 2003 02 21  1440·929993
 2003 02 24  64441·489990
 2003 02 25  99434.359985
 2003 02 26  63438·609985
 2003 02 27  25439·079987
 2003 02 28  72444.250000
 2003 03 03  30442.119995
 2003 03 04  19436.510010
 2003 03 05  30435·000000
 2003 03 06  26435.339996
 2003 03 07  66430·950012
 2003 03 10  61428.470001
 2003 03 11  47425.049988
 2003 03 12  88419.019989
 2003 03 13  3426·690002
 2003 03 14  15439.429993
 2003 03 17  33438·660004
 2003 03 18  47454.410004
 2003 03 19  58456·290009
 2003 03 20  32454·920013
 2003 03 21  69463.950012
 2003 03 24  14456.980011
 2003 03 25  77457·410004
 2003 03 26  85459·500000
 2003 03 27  63455·019989
 2003 03 28  29456.779999
 2003 03 31  28447·739990
 2003 04 01  77450.179993
 2003 04 02  44455·630005
 2003 04 03  53464·600006
 2003 04 04  5463·470001
 2003 04 07  31465.760010
 2003 04 08  72463·369995
 2003 04 09  76458.730011
 2003 04 10  28456.980011
 2003 04 11  99458.829987
 2003 04 14  26460·029999
 2003 04 15  9467·109985
 2003 04 16  40465.230011
 2003 04 17  56465.929993
 2003 04 21  14470.609985
 2003 04 22  90469.869995
 2003 04 23  11482.040009
 2003 04 24  3480.480011
 2003 04 25  67475·600006
 2003 04 28  83476.260010
 2003 04 29  36482·869995
 2003 04 30  64483.109985
 2003 05 01  42478.730011
 2003 05 02  76483.910004
 2003 05 05  32490.709991
 2003 05 06  91491.779999
 2003 05 07  21491.609985
 2003 05 08  80488.299988
 2003 05 09  45488.600006
 2003 05 12  58493.290009
 2003 05 13  10498·549988
 2003 05 14  35496.730011
 2003 05 15  43498·429993
 2003 05 16  66498.299988
 2003 05 19  40489·019989
 2003 05 20  3484·709991
 2003 05 21  20486.250000
 2003 05 22  40490·429993
 2003 05 23  69493·290009
 2003 05 27  71493.579987
 2003 05 28  96505·450012
 2003 05 29  32503·429993
 2003 05 30  79505.149994
 2003 06 02  54512·919983
 2003 06 03  15513.359985
 2003 06 04  15516·650024
 2003 06 05  75520.570007
 2003 06 06  88525.250000
 2003 06 09  46517.609985
 2003 06 10  90519.320007
 2003 06 11  89522·179993
 2003 06 12  36527.590027
 2003 06 13  83523.789978
 2003 06 16  84526.000000
 2003 06 17  78535.580017
 2003 06 18  88534.270020
 2003 06 19  45528·239990
 2003 06 20  46528·320007
 2003 06 23  24519.650024
 2003 06 24  54520.270020
 2003 06 25  77518.729980
 2003 06 26  52518.260010
 2003 06 27  34518.940002
 2003 06 30  74518.539978
 2003 07 01  47512·429993
 2003 07 02  1522·950012
 2003 07 03  38523.989990
 2003 07 07  10525.229980
 2003 07 08  49532.250000
 2003 07 09  20532·369995
 2003 07 10  94524.849976
 2003 07 11  50527.369995
 2003 07 14  4532.280029
 2003 07 15  59531.750000
 2003 07 16  83527·840027
 2003 07 17  7521·710022
 2003 07 18  54523·330017
 2003 07 21  94520.179993
 2003 07 22  12520·250000
 2003 07 23  18522·500000
 2003 07 24  70523.309998
 2003 07 25  24521·250000
 2003 07 28  13529·630005
 2003 07 29  48525·109985
 2003 07 30  45526.169983
 2003 07 31  75527.119995
 2003 08 01  41522·469971
 2003 08 04  83516·020020
 2003 08 05  98514.780029
 2003 08 06  97512·409973
 2003 08 07  80513·729980
 2003 08 08  36518·770020
 2003 08 11  73518·940002
 2003 08 12  66522·039978
 2003 08 13  35522·700012
 2003 08 14  46522.429993
 2003 08 15  40525.580017
 2003 08 18  82527·919983
 2003 08 19  38530.799988
 2003 08 20  75531·369995
 2003 08 21  93533.250000
 2003 08 22  71529·820007
 2003 08 25  45527·070007
 2003 08 26  12524·609985
 2003 08 27  51529·859985
 2003 08 28  83529·270020
 2003 08 29  39533·869995
 2003 09 02  68537.159973
 2003 09 03  58545.750000
 2003 09 04  93545·890015
 2003 09 05  27544.039978
 2003 09 08  82545.700012
 2003 09 09  83545.950012
 2003 09 10  2539·260010
 2003 09 11  38539·840027
 2003 09 12  17538·309998
 2003 09 15  21541.390015
 2003 09 16  36542·039978
 2003 09 17  31547·200012
 2003 09 18  61547·869995
 2003 09 19  90551·049988
 2003 09 22  43544.059998
 2003 09 23  87545.750000
 2003 09 24  27539·190002
 2003 09 25  34535.750000
 2003 09 26  1531.799988
 2003 09 29  13531.309998
 2003 09 30  52529·109985
 2003 10 01  24532.150024
 2003 10 02  9541.340027
 2003 10 03  39545.070007
 2003 10 06  99549.890015
 2003 10 07  52548·570007
 2003 10 08  93551·239990
 2003 10 09  24552·619995
 2003 10 10  57553.820007
 2003 10 13  38555·030029
 2003 10 14  3556.710022
 2003 10 15  48557·679993
 2003 10 16  37558.109985
 2003 10 17  27554.070007
 2003 10 20  14553.840027
 2003 10 21  18557.109985
 2003 10 22  79549.729980
 2003 10 23  86548·179993
 2003 10 24  27544.739990
 2003 10 27  66550.359985
 2003 10 28  45551.890015
 2003 10 29  11558·469971
 2003 10 30  67559·039978
 2003 10 31  48560·890015
 2003 11 03  23563·090027
 2003 11 04  21563.479980
 2003 11 05  86559.890015
 2003 11 06  47561.619995
 2003 11 07  25564·270020
 2003 11 10  60560·500000
 2003 11 11  57559.030029
 2003 11 12  68560·909973
 2003 11 13  90565.000000
 2003 11 14  96562.460022
 2003 11 17  81555.409973
 2003 11 18  43554.719971
 2003 11 19  81554.750000
 2003 11 20  25554·299988
 2003 11 21  85553·270020
 2003 11 24  29555·979980
 2003 11 25  85563.119995
 2003 11 26  64562·869995
 2003 11 28  18567·369995
 2003 12 01  8569·070007
 2003 12 02  15572·599976
 2003 12 03  59571.669983
 2003 12 04  55570.210022
 2003 12 05  86568·419983
 2003 12 08  10568.880005
 2003 12 09  79567·500000
 2003 12 10  97563.940002
 2003 12 11  95566.950012
 2003 12 12  31571.700012
 2003 12 15  17571.679993
 2003 12 16  70571.250000
 2003 12 17  92572·840027
 2003 12 18  68576·020020
 2003 12 19  92579·909973
 2003 12 22  23580.940002
 2003 12 23  58583.760010
 2003 12 24  32584·460022
 2003 12 26  50585·260010
 2003 12 29  33586·280029
 2003 12 30  99591·820007
 2003 12 31  62591.830017
 2004 01 02 58591.219971
 2004 01 05 99593·940002
 2004 01 06 48598.020020
 2004 01 07 21597·140015
 2004 01 08 12601·440002
 2004 01 09 48599·849976
 2004 01 12 62599.869995
 2004 01 13 96596.890015
 2004 01 14 30601.270020
 2004 01 15 28601.599976
 2004 01 16 20606·599976
 2004 01 20 1607·770020
 2004 01 21 56607·510010
 2004 01 22 17612·090027
 2004 01 23 32608·679993
 2004 01 26 73610.750000
 2004 01 27 60612.500000
 2004 01 28 13603·090027
 2004 01 29 27600.200012
 2004 01 30 75603·270020
 2004 02 02 36603.320007
 2004 02 03 43605·039978
 2004 02 04 63601·229980
 2004 02 05 96600.890015
 2004 02 06 3603.000000
 2004 02 09 57609·390015
 2004 02 10 21609.099976
 2004 02 11 47611.169983
 2004 02 12 4615.849976
 2004 02 13 30611·559998
 2004 02 17 8613.780029
 2004 02 18 67614·890015
 2004 02 19 10613.119995
 2004 02 20 63608·690002
 2004 02 23 56607.390015
 2004 02 24 19606·020020
 2004 02 25 14608.359985
 2004 02 26 81608.580017
 2004 02 27 21610·739990
 2004 03 01 91613·200012
 2004 03 02 35614·309998
 2004 03 03 35612.049988
 2004 03 04 85615.359985
 2004 03 05 95614.950012
 2004 03 08 18614.440002
 2004 03 09 99608·840027
 2004 03 10 54601.289978
 2004 03 11 70592·580017
 2004 03 12 32594.039978
 2004 03 15 75591·349976
 2004 03 16 60590·710022
 2004 03 17 78595·599976
 2004 03 18 70596·159973
 2004 03 19 87594.299988
 2004 03 22 61583·690002
 2004 03 23 7584.599976
 2004 03 24 53582·280029
 2004 03 25 86585.070007
 2004 03 26 36592.299988
 2004 03 29 70594.210022
 2004 03 30 23599.530029
 2004 03 31 48600.659973
 2004 04 01 94603·460022
 2004 04 02 6609·130005
 2004 04 05 51611.650024
 2004 04 06 73612.099976
 2004 04 07 65609·719971
 2004 04 08 76607.760010
 2004 04 12 30610·419983
 2004 04 13 86603·320007
 2004 04 14 7600.210022
 2004 04 15 69599·219971
 2004 04 16 80602.299988
 2004 04 19 37603.940002
 2004 04 20 1598·020020
 2004 04 21 97596·979980
 2004 04 22 44600·219971
 2004 04 23 2606·669983
 2004 04 26 53606.260010
 2004 04 27 0607·789978
 2004 04 28 92599·739990
 2004 04 29 82592·280029
 2004 04 30 96591·770020
 2004 05 03 38592.609985
 2004 05 04 19595.080017
 2004 05 05 2597·690002
 2004 05 06 85591.510010
 2004 05 07 1587·169983
 2004 05 10 42576·429993
 2004 05 11 11581·179993
 2004 05 12 3574·880005
 2004 05 13 2583.070007
 2004 05 14 6581·169983
 2004 05 17 87576·080017
 2004 05 18 57579.679993
 2004 05 19 77581.210022
 2004 05 20 81579.599976
 2004 05 21 28581.830017
 2004 05 24 77583.250000
 2004 05 25 90582.859985
 2004 05 26 61593·289978
 2004 05 27 61595.880005
 2004 05 28 20597·840027
 2004 06 01 30595·700012
 2004 06 02 64598.390015
 2004 06 03 35596·830017
 2004 06 04 69598·150024
 2004 06 07 8600·700012
 2004 06 08 35606·789978
 2004 06 09 26604·090027
 2004 06 10 29604.650024
 2004 06 14 63598·989990
 2004 06 15 43601.179993
 2004 06 16 35603.400024
 2004 06 17 33601·549988
 2004 06 18 57603.099976
 2004 06 21 81603.010010
 2004 06 22 87600·330017
 2004 06 23 37604·270020
 2004 06 24 79608·739990
 2004 06 25 71605.820007
 2004 06 28 32604.140015
 2004 06 29 23604.330017
 2004 06 30 41605.359985
 2004 07 01 54600·030029
 2004 07 02 46599.989990
 2004 07 06 96594·520020
 2004 07 07 82595.510010
 2004 07 08 1591·809998
 2004 07 09 29590.520020
 2004 07 12 90590·530029
 2004 07 13 63593·780029
 2004 07 14 6591·130005
 2004 07 15 6590·809998
 2004 07 16 61587.840027
 2004 07 19 74585.210022
 2004 07 20 87586·820007
 2004 07 21 28583·669983
 2004 07 22 89578.320007
 2004 07 23 27577.909973
 2004 07 26 90574·739990
 2004 07 27 71577·789978
 2004 07 28 83576·260010
 2004 07 29 59583·789978
 2004 07 30 82584.799988
 2004 08 02 34584·840027
 2004 08 03 73585.719971
 2004 08 04 34581·659973
 2004 08 05 59575.179993
 2004 08 06 43565·719971
 2004 08 09 16566.739990
 2004 08 10 40567·770020
 2004 08 11 39567.460022
 2004 08 12 49566.140015
 2004 08 13 94565.500000
 2004 08 16 89566·849976
 2004 08 17 66575·070007
 2004 08 18 26574·820007
 2004 08 19 13578·869995
 2004 08 20 20580.510010
 2004 08 23 10583·780029
 2004 08 24 75582·659973
 2004 08 25 5582·909973
 2004 08 26 94587.789978
 2004 08 27 65589.039978
 2004 08 30 23586.179993
 2004 08 31 28584.109985
 2004 09 01 1586·830017
 2004 09 02 50590·159973
 2004 09 03 18594.099976
 2004 09 07 61594·159973
 2004 09 08 53595·580017
 2004 09 09 9594.299988
 2004 09 10 36594.780029
 2004 09 13 13599·859985
 2004 09 14 88600.429993
 2004 09 15 11597·849976
 2004 09 16 78598.280029
 2004 09 17 14600.299988
 2004 09 20 69598·409973
 2004 09 21 51599·669983
 2004 09 22 70594·650024
 2004 09 23 21592·159973
 2004 09 24 84592·340027
 2004 09 27 46589·400024
 2004 09 28 61588.330017
 2004 09 29 17591·650024
 2004 09 30 45592·880005
 2004 10 01 43596.559998
 2004 10 04 27605.239990
 2004 10 05 7604.929993
 2004 10 06 91605·340027
 2004 10 07 9603·780029
 2004 10 08 68598.489990
 2004 10 11 23599·729980
 2004 10 12 84596·039978
 2004 10 13 39593.390015
 2004 10 14 10589.190002
 2004 10 15 22589.140015
 2004 10 18 12589.890015
 2004 10 19 53590.020020
 2004 10 20 3585·250000
 2004 10 21 85588·010010
 2004 10 22 89586.409973
 2004 10 25 93583·539978
 2004 10 26 22586.080017
 2004 10 27 20592.599976
 2004 10 28 51599·390015
 2004 10 29 30601.479980
 2004 11 01 69603·109985
 2004 11 02 57603.289978
 2004 11 03 63606·260010
 2004 11 04 57610.919983
 2004 11 05 67620·450012
 2004 11 08 54621.250000
 2004 11 09 11621·359985
 2004 11 10 94621·409973
 2004 11 11 69622·179993
 2004 11 12 92626.219971
 2004 11 15 9631·280029
 2004 11 16 84629.119995
 2004 11 17 48629·929993
 2004 11 18 77631.409973
 2004 11 19 95625.659973
 2004 11 22 97624.979980
 2004 11 23 6627·010010
 2004 11 24 42630·719971
 2004 11 26 31632·640015
 2004 11 29 28628.239990
 2004 11 30 67629·090027
 2004 12 01 43629.239990
 2004 12 02 6636·270020
 2004 12 03 94636.849976
 2004 12 06 83635·400024
 2004 12 07 61631.130005
 2004 12 08 32630·830017
 2004 12 09 41629·260010
 2004 12 10 29635.429993
 2004 12 13 4637.820007
 2004 12 14 47642·099976
 2004 12 15 38643·280029
 2004 12 16 4642·830017
 2004 12 17 2640·239990
 2004 12 20 14640·109985
 2004 12 21 78641.219971
 2004 12 22 35645·890015
 2004 12 23 13648.500000
 2004 12 27 22646.530029
 2004 12 28 80646.640015
 2004 12 29 72650·059998
 2004 12 30 19651.380005
 2004 12 31 82650.940002
 2005 01 03  90644.229980
 2005 01 04  90635·739990
 2005 01 05  25634.210022
 2005 01 06  32634·099976
 2005 01 07  75633.369995
 2005 01 10  89634.950012
 2005 01 11  63632.789978
 2005 01 12  37630·169983
 2005 01 13  31630·640015
 2005 01 14  96631·580017
 2005 01 18  91633.260010
 2005 01 19  83635.349976
 2005 01 20  76629·809998
 2005 01 21  60626·880005
 2005 01 24  89624·330017
 2005 01 25  83625.010010
 2005 01 26  54627·219971
 2005 01 27  56627.809998
 2005 01 28  65625.789978
 2005 01 31  76629·340027
 2005 02 01  35633.979980
 2005 02 02  86638·359985
 2005 02 03  49636·700012
 2005 02 04  24638.770020
 2005 02 07  13639.450012
 2005 02 08  74644.739990
 2005 02 09  0640·010010
 2005 02 10  15639.799988
 2005 02 11  6640.599976
 2005 02 14  71646·479980
 2005 02 15  98647·719971
 2005 02 16  62647.260010
 2005 02 17  60645·299988
 2005 02 18  53643·469971
 2005 02 22  49636.169983
 2005 02 23  3636·679993
 2005 02 24  42637·989990
 2005 02 25  19644.559998
 2005 02 28  86643.940002
 2005 03 01  1647·289978
 2005 03 02  48647.450012
 2005 03 03  95647.299988
 2005 03 04  66651.159973
 2005 03 07  43656·890015
 2005 03 08  97655·010010
 2005 03 09  32648·570007
 2005 03 10  69645.500000
 2005 03 11  43644·299988
 2005 03 14  31645·369995
 2005 03 15  4644.950012
 2005 03 16  3638.270020
 2005 03 17  38638·479980
 2005 03 18  22636·489990
 2005 03 21  13634.710022
 2005 03 22  99631.010010
 2005 03 23  92629·239990
 2005 03 24  62630.950012
 2005 03 28  84631·409973
 2005 03 29  13626·489990
 2005 03 30  92627.590027
 2005 03 31  72635·020020
 2005 04 01  66630.359985
 2005 04 04  28628.960022
 2005 04 05  51633·659973
 2005 04 06  94636.309998
 2005 04 07  36637.239990
 2005 04 08  51636.099976
 2005 04 11  7634·700012
 2005 04 12  99630.479980
 2005 04 13  94630.909973
 2005 04 14  11625.510010
 2005 04 15  23615·320007
 2005 04 18  80614.030029
 2005 04 19  65617.469971
 2005 04 20  68612.690002
 2005 04 21  87614·340027
 2005 04 22  57616·000000
 2005 04 25  0620·890015
 2005 04 26  1621.140015
 2005 04 27  11617.099976
 2005 04 28  73616.260010
 2005 04 29  73613·909973
 2005 05 02  18622.070007
 2005 05 03  34623.619995
 2005 05 04  98626·059998
 2005 05 05  86629.119995
 2005 05 06  50631·390015
 2005 05 09  18630.700012
 2005 05 10  26627·809998
 2005 05 11  64625.000000
 2005 05 12  54624·950012
 2005 05 13  52618·570007
 2005 05 16  77622.669983
 2005 05 17  57626.159973
 2005 05 18  11633·679993
 2005 05 19  48639.900024
 2005 05 20  93640.219971
 2005 05 23  40642.390015
 2005 05 24  29642·880005
 2005 05 25  44640.460022
 2005 05 26  45643·039978
 2005 05 27  15645.609985
 2005 05 31  38644·280029
 2005 06 01  3644·039978
 2005 06 02  26648.059998
 2005 06 03  6646.450012
 2005 06 06  96645·380005
 2005 06 07  13647.849976
 2005 06 08  56645·690002
 2005 06 09  63644.429993
 2005 06 10  85645.539978
 2005 06 13  87646·380005
 2005 06 14  79649·440002
 2005 06 15  63648·650024
 2005 06 16  9652·390015
 2005 06 17  63656.619995
 2005 06 20  64655.289978
 2005 06 21  5655·900024
 2005 06 22  3655.799988
 2005 06 23  3650·179993
 2005 06 24  5644·969971
 2005 06 27  15643·229980
 2005 06 28  21645·229980
 2005 06 29  95649.400024
 2005 06 30  21645·549988
 2005 07 01  43646·130005
 2005 07 05  46646·830017
 2005 07 06  53648.340027
 2005 07 07  56642·489990
 2005 07 08  65649.880005
 2005 07 11  84657·940002
 2005 07 12  14660·419983
 2005 07 13  80662·090027
 2005 07 14  81664·090027
 2005 07 15  67663·659973
 2005 07 18  42662·679993
 2005 07 19  87663·380005
 2005 07 20  17663·940002
 2005 07 21  52664.400024
 2005 07 22  23665·119995
 2005 07 25  96665·950012
 2005 07 26  22666·570007
 2005 07 27  20667.130005
 2005 07 28  71670·469971
 2005 07 29  50670·200012
 2005 08 01  73670·039978
 2005 08 02  78671·179993
 2005 08 03  25673.859985
 2005 08 04  19670·770020
 2005 08 05  69664.989990
 2005 08 08  58662·940002
 2005 08 09  45663·299988
 2005 08 10  98664.909973
 2005 08 11  37666.119995
 2005 08 12  15664.760010
 2005 08 15  22665.250000
 2005 08 16  5661.549988
 2005 08 17  25660.909973
 2005 08 18  33659·380005
 2005 08 19  67661·320007
 2005 08 22  84659·900024
 2005 08 23  11659.010010
 2005 08 24  16656.630005
 2005 08 25  18656·719971
 2005 08 26  5653.789978
 2005 08 29  94652.130005
 2005 08 30  98652·409973
 2005 08 31  38654·479980
 2005 09 01  62661·130005
 2005 09 02  99661.799988
 2005 09 06  35662·500000
 2005 09 07  16668.849976
 2005 09 08  74668·260010
 2005 09 09  77669·500000
 2005 09 12  8673·489990
 2005 09 13  64669.270020
 2005 09 14  85666·440002
 2005 09 15  4665.750000
 2005 09 16  24667·580017
 2005 09 19  20666.979980
 2005 09 20  64662·799988
 2005 09 21  79657.080017
 2005 09 22  15654.429993
 2005 09 23  46656·820007
 2005 09 26  5658·530029
 2005 09 27  29658.260010
 2005 09 28  36658.929993
 2005 09 29  31658·539978
 2005 09 30  28666·229980
 2005 10 03  3667.130005
 2005 10 04  71661·219971
 2005 10 05  88651.070007
 2005 10 06  77642·770020
 2005 10 07  77647.789978
 2005 10 10  26645·000000
 2005 10 11  55643·200012
 2005 10 12  20637·179993
 2005 10 13  51633·880005
 2005 10 14  31638.030029
 2005 10 17  93643·280029
 2005 10 18  52639·909973
 2005 10 19  52635·640015
 2005 10 20  45637.200012
 2005 10 21  92638.859985
 2005 10 24  92641·880005
 2005 10 25  28646.630005
 2005 10 26  48647.559998
 2005 10 27  65640·190002
 2005 10 28  84640.559998
 2005 10 31  56650·739990
 2005 11 01  47653·080017
 2005 11 02  48653·150024
 2005 11 03  98661.080017
 2005 11 04  35660.419983
 2005 11 07  73661.989990
 2005 11 08  5661·099976
 2005 11 09  27661·289978
 2005 11 10  92660·260010
 2005 11 11  85668·989990
 2005 11 14  24669.500000
 2005 11 15  91666.609985
 2005 11 16  76666·630005
 2005 11 17  62669.340027
 2005 11 18  18674·419983
 2005 11 21  33677·460022
 2005 11 22  64680·429993
 2005 11 23  12684.840027
 2005 11 25  25688·080017
 2005 11 28  24683.260010
 2005 11 29  55683.400024
 2005 11 30  66679.270020
 2005 12 01  7680.090027
 2005 12 02  56685.909973
 2005 12 05  75684·090027
 2005 12 06  81684·700012
 2005 12 07  52681·469971
 2005 12 08  50680·520020
 2005 12 09  74682·169983
 2005 12 12  39683·090027
 2005 12 13  74684·739990
 2005 12 14  48689·200012
 2005 12 15  28689.210022
 2005 12 16  46689·059998
 2005 12 19  9684.469971
 2005 12 20  22683.130005
 2005 12 21  37684.919983
 2005 12 22  34686.479980
 2005 12 23  22688.650024
 2005 12 27  64683.549988
 2005 12 28  26683·580017
 2005 12 29  60682.520020
 2005 12 30  0678·469971
 2006 01 03 93677.510010
 2006 01 04 46689.690002
 2006 01 05 4691·280029
 2006 01 06 56693.669983
 2006 01 09 55699.390015
 2006 01 10 72698·919983
 2006 01 11 75701·570007
 2006 01 12 28699.700012
 2006 01 13 17698·729980
 2006 01 17 4696.229980
 2006 01 18 3692.799988
 2006 01 19 78696.400024
 2006 01 20 75686·460022
 2006 01 23 69686.770020
 2006 01 24 45688·419983
 2006 01 25 95686·130005
 2006 01 26 47689·609985
 2006 01 27 16694.320007
 2006 01 30 83698·729980
 2006 01 31 91695.820007
 2006 02 01 77696.049988
 2006 02 02 21691·140015
 2006 02 03 23687.299988
 2006 02 06 4687.630005
 2006 02 07 35683.359985
 2006 02 08 84683·640015
 2006 02 09 97687.799988
 2006 02 10 98683.390015
 2006 02 13 14684·729980
 2006 02 14 30685·840027
 2006 02 15 62691·789978
 2006 02 16 60696·780029
 2006 02 17 35699·159973
 2006 02 21 11697.590027
 2006 02 22 99698.539978
 2006 02 23 2699·919983
 2006 02 24 40700·250000
 2006 02 27 0702.789978
 2006 02 28 15696·619995
 2006 03 01 64698.200012
 2006 03 02 0699·400024
 2006 03 03 0700.020020
 2006 03 06 42695·200012
 2006 03 07 7692·109985
 2006 03 08 8690·330017
 2006 03 09 34692.489990
 2006 03 10 35691·630005
 2006 03 13 20697.539978
 2006 03 14 83697.919983
 2006 03 15 54704·760010
 2006 03 16 78709·570007
 2006 03 17 16710.159973
 2006 03 20 70709.479980
 2006 03 21 35705.299988
 2006 03 22 76705.239990
 2006 03 23 32706.650024
 2006 03 24 37707·549988
 2006 03 27 77707·700012
 2006 03 28 62704·000000
 2006 03 29 32705.039978
 2006 03 30 80707·090027
 2006 03 31 5706.280029
 2006 04 03 91707.239990
 2006 04 04 2706.190002
 2006 04 05 16711.349976
 2006 04 06 71710·169983
 2006 04 07 45705·940002
 2006 04 10 57705.169983
 2006 04 11 90699.799988
 2006 04 12 49701·539978
 2006 04 13 32699·969971
 2006 04 17 34698.520020
 2006 04 18 72701.349976
 2006 04 19 40710·710022
 2006 04 20 82712·760010
 2006 04 21 95712·500000
 2006 04 24 55710·929993
 2006 04 25 69708.549988
 2006 04 26 53709.880005
 2006 04 27 30706·219971
 2006 04 28 59712.030029
 2006 05 01 87710.460022
 2006 05 02 26711·299988
 2006 05 03 50710·309998
 2006 05 04 27712·390015
 2006 05 05 69714·950012
 2006 05 08 7721.239990
 2006 05 09 93721·090027
 2006 05 10 29718·210022
 2006 05 11 15710·789978
 2006 05 12 28703.330017
 2006 05 15 23699.849976
 2006 05 16 59702·039978
 2006 05 17 51690.650024
 2006 05 18 47687.489990
 2006 05 19 28684·440002
 2006 05 22 36681·969971
 2006 05 23 27683.830017
 2006 05 24 44677·250000
 2006 05 25 19684·590027
 2006 05 26 5692.409973
 2006 05 30 19685.890015
 2006 05 31 26685·659973
 2006 06 01 36691.380005
 2006 06 02 34697·599976
 2006 06 05 27689.270020
 2006 06 06 25683·109985
 2006 06 07 41684.109985
 2006 06 08 17672.440002
 2006 06 09 76680.880005
 2006 06 12 97673.010010
 2006 06 13 22665.030029
 2006 06 14 74663·179993
 2006 06 15 16668.900024
 2006 06 16 25678·330017
 2006 06 19 91673·130005
 2006 06 20 49673·859985
 2006 06 21 24674.570007
 2006 06 22 14675.710022
 2006 06 23 88675.659973
 2006 06 26 11677·440002
 2006 06 27 0674.780029
 2006 06 28 97673·710022
 2006 06 29 73678·330017
 2006 06 30 53691.799988
 2006 07 03 68691·669983
 2006 07 05 30688.739990
 2006 07 06 37691·489990
 2006 07 07 96687·510010
 2006 07 10 79687·780029
 2006 07 11 94684.900024
 2006 07 12 90683.469971
 2006 07 13 84674·559998
 2006 07 14 10667·119995
 2006 07 17 97668·460022
 2006 07 18 72664·770020
 2006 07 19 85671·109985
 2006 07 20 59677·880005
 2006 07 21 70671.520020
 2006 07 24 45672.380005
 2006 07 25 93682.270020
 2006 07 26 53684.440002
 2006 07 27 69683·969971
 2006 07 28 97684·659973
 2006 07 31 29690·979980
 2006 08 01 41686·419983
 2006 08 02 76689.140015
 2006 08 03 41689·289978
 2006 08 04 35691·380005
 2006 08 07 0690·640015
 2006 08 08 99688.039978
 2006 08 09 15685·770020
 2006 08 10 81683·659973
 2006 08 11 30684.000000
 2006 08 14 68680·700012
 2006 08 15 82687.380005
 2006 08 16 62696·960022
 2006 08 17 55701.479980
 2006 08 18 40701·530029
 2006 08 21 29702·200012
 2006 08 22 96701.719971
 2006 08 23 27698·739990
 2006 08 24 97699.460022
 2006 08 25 69700·059998
 2006 08 28 27701.010010
 2006 08 29 21702·099976
 2006 08 30 45706·179993
 2006 08 31 41706.559998
 2006 09 01 25708.059998
 2006 09 05 37709.969971
 2006 09 06 16704.739990
 2006 09 07 8700·650024
 2006 09 08 84701.960022
 2006 09 11 0699·679993
 2006 09 12 67704·650024
 2006 09 13 56711·349976
 2006 09 14 23712.549988
 2006 09 15 62715·010010
 2006 09 18 80714.880005
 2006 09 19 99711.179993
 2006 09 20 86714.750000
 2006 09 21 97713·090027
 2006 09 22 60710·270020
 2006 09 25 76710·440002
 2006 09 26 42717·900024
 2006 09 27 5722.520020
 2006 09 28 40722.349976
 2006 09 29 48723·369995
 2006 10 02 85720·330017
 2006 10 03 13718·530029
 2006 10 04 77720·840027
 2006 10 05 4730.130005
 2006 10 06 35728·559998
 2006 10 09 70729·869995
 2006 10 10 51731·489990
 2006 10 11 57728·760010
 2006 10 12 35732·270020
 2006 10 13 53738.250000
 2006 10 16 70740·640015
 2006 10 17 44736·429993
 2006 10 18 55738.429993
 2006 10 19 60738.909973
 2006 10 20 65738.690002
 2006 10 23 28739·479980
 2006 10 24 90743.940002
 2006 10 25 19745·710022
 2006 10 26 93747.710022
 2006 10 27 98746.390015
 2006 10 30 57744.739990
 2006 10 31 78744·250000
 2006 11 01 35740·789978
 2006 11 02 66738.239990
 2006 11 03 1737.770020
 2006 11 06 14739·849976
 2006 11 07 98747·859985
 2006 11 08 70746·349976
 2006 11 09 92747·169983
 2006 11 10 27746.609985
 2006 11 13 15748·450012
 2006 11 14 73748·539978
 2006 11 15 23755·799988
 2006 11 16 42758.440002
 2006 11 17 40757.289978
 2006 11 20 63759·239990
 2006 11 21 13760.340027
 2006 11 22 9762·039978
 2006 11 24 57760.599976
 2006 11 27 52750.750000
 2006 11 28 8748·590027
 2006 11 29 5753·119995
 2006 11 30 71757.630005
 2006 12 01 79753·640015
 2006 12 04 75759·599976
 2006 12 05 29766.250000
 2006 12 06 15767·570007
 2006 12 07 7765.409973
 2006 12 08 9763.489990
 2006 12 11 8766.200012
 2006 12 12 45763·820007
 2006 12 13 23767·010010
 2006 12 14 30768·059998
 2006 12 15 90774·400024
 2006 12 18 42771·349976
 2006 12 19 40768.049988
 2006 12 20 81772·919983
 2006 12 21 52768·659973
 2006 12 22 14765.650024
 2006 12 26 97765.719971
 2006 12 27 31769·109985
 2006 12 28 94772·119995
 2006 12 29 91769·229980
 2007 01 03  56764.580017
 2007 01 04  75765.140015
 2007 01 05  41763.940002
 2007 01 08  31763.030029
 2007 01 09  4764·109985
 2007 01 10  31763.700012
 2007 01 11  44769.919983
 2007 01 12  15774.650024
 2007 01 16  56778·190002
 2007 01 17  44778·080017
 2007 01 18  79775·179993
 2007 01 19  50775·780029
 2007 01 22  48773.320007
 2007 01 23  84774·010010
 2007 01 24  44777.489990
 2007 01 25  68774·719971
 2007 01 26  44772.099976
 2007 01 29  43773.289978
 2007 01 30  67774·679993
 2007 01 31  24776·619995
 2007 02 01  31783·929993
 2007 02 02  42787.700012
 2007 02 05  98787.450012
 2007 02 06  1787·409973
 2007 02 07  23789.679993
 2007 02 08  25787·940002
 2007 02 09  10782·239990
 2007 02 12  6780.940002
 2007 02 13  57781·969971
 2007 02 14  59787·950012
 2007 02 15  7793.140015
 2007 02 16  70792·450012
 2007 02 20  97791.559998
 2007 02 21  41793.450012
 2007 02 22  11792·650024
 2007 02 23  49791·440002
 2007 02 26  29789.669983
 2007 02 27  88759·909973
 2007 02 28  75763.159973
 2007 03 01  25754.419983
 2007 03 02  68757·640015
 2007 03 05  46749.809998
 2007 03 06  73749·809998
 2007 03 07  6759.030029
 2007 03 08  50759·690002
 2007 03 09  82762·909973
 2007 03 12  5763·599976
 2007 03 13  22752.400024
 2007 03 14  39744.549988
 2007 03 15  92756.489990
 2007 03 16  98755·630005
 2007 03 19  30757·320007
 2007 03 20  23764·840027
 2007 03 21  94769·900024
 2007 03 22  1780·650024
 2007 03 23  12782.679993
 2007 03 26  14777.020020
 2007 03 27  33778·239990
 2007 03 28  90772.059998
 2007 03 29  75771.489990
 2007 03 30  51769·719971
 2007 04 02  78773·679993
 2007 04 03  65777·780029
 2007 04 04  50783·830017
 2007 04 05  96784.830017
 2007 04 09  22788.309998
 2007 04 10  52788·890015
 2007 04 11  93784·450012
 2007 04 12  37783·130005
 2007 04 13  85788.710022
 2007 04 16  1793.599976
 2007 04 17  87800.929993
 2007 04 18  88800.400024
 2007 04 19  11799·309998
 2007 04 20  87802.599976
 2007 04 23  39807·580017
 2007 04 24  85804.119995
 2007 04 25  70807.659973
 2007 04 26  11813.179993
 2007 04 27  78811·820007
 2007 04 30  92807.789978
 2007 05 01  55804·400024
 2007 05 02  99809.820007
 2007 05 03  63815.489990
 2007 05 04  97818.719971
 2007 05 07  86820.869995
 2007 05 08  0817.719971
 2007 05 09  75819.869995
 2007 05 10  13813.380005
 2007 05 11  6813·320007
 2007 05 14  90816.840027
 2007 05 15  21817.359985
 2007 05 16  78817·559998
 2007 05 17  85821.830017
 2007 05 18  69823.789978
 2007 05 21  32829·080017
 2007 05 22  53829.770020
 2007 05 23  17829·559998
 2007 05 24  63819·950012
 2007 05 25  65821.580017
 2007 05 29  29824.380005
 2007 05 30  21823·219971
 2007 05 31  23833·510010
 2007 06 01  1835.130005
 2007 06 04  16836.349976
 2007 06 05  42832.559998
 2007 06 06  23825·799988
 2007 06 07  48812·590027
 2007 06 08  53810.789978
 2007 06 11  47819.400024
 2007 06 12  64813·869995
 2007 06 13  37813·619995
 2007 06 14  4825·440002
 2007 06 15  33831·000000
 2007 06 18  71832.909973
 2007 06 19  23830·969971
 2007 06 20  55823·880005
 2007 06 21  17819·580017
 2007 06 22  95817.280029
 2007 06 25  90812.190002
 2007 06 26  21810.770020
 2007 06 27  43807·130005
 2007 06 28  11818.059998
 2007 06 29  44813.090027
 2007 07 02  38818.169983
 2007 07 03  82827.030029
 2007 07 05  19826.549988
 2007 07 06  16828·330017
 2007 07 09  69832.140015
 2007 07 10  27822.979980
 2007 07 11  46820.780029
 2007 07 12  64827·679993
 2007 07 13  3841·400024
 2007 07 16  97842.289978
 2007 07 17  40842·739990
 2007 07 18  67835·159973
 2007 07 19  52841·849976
 2007 07 20  36832.960022
 2007 07 23  79835·669983
 2007 07 24  35820.890015
 2007 07 25  55818·020020
 2007 07 26  14796.750000
 2007 07 27  61793.719971
 2007 07 30  97791·109985
 2007 07 31  74791.520020
 2007 08 01  25782·960022
 2007 08 02  13794.440002
 2007 08 03  11779·650024
 2007 08 06  96775·520020
 2007 08 07  87790.669983
 2007 08 08  85801.719971
 2007 08 09  57789·650024
 2007 08 10  36776.280029
 2007 08 13  45789·219971
 2007 08 14  52775.210022
 2007 08 15  44762.580017
 2007 08 16  31742·840027
 2007 08 17  69764·960022
 2007 08 20  15775.960022
 2007 08 21  3780·830017
 2007 08 22  43786.489990
 2007 08 23  51789.590027
 2007 08 24  99793.039978
 2007 08 27  89796·210022
 2007 08 28  61777·880005
 2007 08 29  12778·989990
 2007 08 30  54788·320007
 2007 08 31  85793.330017
 2007 09 04  97800·429993
 2007 09 05  95797.770020
 2007 09 06  56798·289978
 2007 09 07  98788.380005
 2007 09 10  90782·489990
 2007 09 11  70790.070007
 2007 09 12  5796.929993
 2007 09 13  59799.969971
 2007 09 14  2800·380005
 2007 09 17  31800·119995
 2007 09 18  27802.510010
 2007 09 19  25825·669983
 2007 09 20  21823.890015
 2007 09 21  97825·250000
 2007 09 24  71823.780029
 2007 09 25  76818·909973
 2007 09 26  60824.359985
 2007 09 27  12829.099976
 2007 09 28  14827.979980
 2007 10 01  21830.590027
 2007 10 02  57838.229980
 2007 10 03  45836·200012
 2007 10 04  56836·650024
 2007 10 05  91839·400024
 2007 10 08  75843.469971
 2007 10 09  90845·000000
 2007 10 10  22847·289978
 2007 10 11  42842.400024
 2007 10 12  2846·619995
 2007 10 15  67839.489990
 2007 10 16  63836.760010
 2007 10 17  55831.239990
 2007 10 18  50834·099976
 2007 10 19  19817·640015
 2007 10 22  53812.000000
 2007 10 23  39819·609985
 2007 10 24  58812.190002
 2007 10 25  16817.530029
 2007 10 26  94825.140015
 2007 10 29  23836.020020
 2007 10 30  88833.330017
 2007 10 31  52833·179993
 2007 11 01  10821.710022
 2007 11 02  65814·299988
 2007 11 05  28811·859985
 2007 11 06  46816.679993
 2007 11 07  53804.409973
 2007 11 08  47790·820007
 2007 11 09  92790.059998
 2007 11 12  42783.429993
 2007 11 13  97783·630005
 2007 11 14  75798·590027
 2007 11 15  17786.200012
 2007 11 16  10786.330017
 2007 11 19  43778.830017
 2007 11 20  81772·299988
 2007 11 21  65770.140015
 2007 11 23  43771.169983
 2007 11 26  16765.900024
 2007 11 27  21766.409973
 2007 11 28  26777.229980
 2007 11 29  61794.020020
 2007 11 30  67800.190002
 2007 12 03  77800·849976
 2007 12 04  11795.309998
 2007 12 05  7796.520020
 2007 12 06  71807.059998
 2007 12 07  56818.989990
 2007 12 10  59820.119995
 2007 12 11  51804·500000
 2007 12 12  29799·900024
 2007 12 13  89800·229980
 2007 12 14  32799.359985
 2007 12 17  87786.969971
 2007 12 18  65781.419983
 2007 12 19  33786·919983
 2007 12 20  19788·109985
 2007 12 21  35795.320007
 2007 12 24  31808.489990
 2007 12 26  70810·609985
 2007 12 27  32803·750000
 2007 12 28  38801.500000
 2007 12 31  1798·010010
 2008 01 02 6785.789978
 2008 01 03 9786·260010
 2008 01 04 65767·979980
 2008 01 07 76763·020020
 2008 01 08 73754·719971
 2008 01 09 14748.039978
 2008 01 10 11757·190002
 2008 01 11 81757·440002
 2008 01 14 27760·700012
 2008 01 15 33749·559998
 2008 01 16 94740·130005
 2008 01 17 68722.380005
 2008 01 18 51712·659973
 2008 01 22 80692.739990
 2008 01 23 59690.219971
 2008 01 24 10725·770020
 2008 01 25 50722·590027
 2008 01 28 93719.419983
 2008 01 29 76735·030029
 2008 01 30 9736·750000
 2008 01 31 57726.820007
 2008 02 01 35750.059998
 2008 02 04 37752·789978
 2008 02 05 91729·719971
 2008 02 06 28722.510010
 2008 02 07 93718·090027
 2008 02 08 63721·179993
 2008 02 11 4720·919983
 2008 02 12 45730.969971
 2008 02 13 81735·820007
 2008 02 14 97735.159973
 2008 02 15 25729.859985
 2008 02 19 14733.979980
 2008 02 20 35729·359985
 2008 02 21 9731·130005
 2008 02 22 54724.489990
 2008 02 25 67735·030029
 2008 02 26 20744·619995
 2008 02 27 93749.219971
 2008 02 28 17744.039978
 2008 02 29 61723·599976
 2008 03 03 24720.390015
 2008 03 04 67712·799988
 2008 03 05 64720.809998
 2008 03 06 77711.150024
 2008 03 07 58699.359985
 2008 03 10 76693.289978
 2008 03 11 70693·640015
 2008 03 12 22712.400024
 2008 03 13 61698·289978
 2008 03 14 90695·190002
 2008 03 17 36684.140015
 2008 03 18 27694.520020
 2008 03 19 96706.010010
 2008 03 20 2703.780029
 2008 03 24 87722.340027
 2008 03 25 50729.739990
 2008 03 26 50727.679993
 2008 03 27 31721·859985
 2008 03 28 73714·859985
 2008 03 31 72714·880005
 2008 04 01 37720·289978
 2008 04 02 21741·479980
 2008 04 03 70739·979980
 2008 04 04 99742·919983
 2008 04 07 95746·400024
 2008 04 08 43742.200012
 2008 04 09 79736.099976
 2008 04 10 63735.890015
 2008 04 11 85726.179993
 2008 04 14 89723.640015
 2008 04 15 24722·559998
 2008 04 16 21728.039978
 2008 04 17 97740·510010
 2008 04 18 79745.039978
 2008 04 21 56752.280029
 2008 04 22 54746.979980
 2008 04 23 43748.239990
 2008 04 24 58747.179993
 2008 04 25 50752·609985
 2008 04 28 70760.419983
 2008 04 29 62756.309998
 2008 04 30 93755·239990
 2008 05 01 8754.460022
 2008 05 02 99766.890015
 2008 05 05 15766·210022
 2008 05 06 80775·780029
 2008 05 07 53774·989990
 2008 05 08 99765·979980
 2008 05 09 90763·700012
 2008 05 12 38757.739990
 2008 05 13 38763.570007
 2008 05 14 50767.640015
 2008 05 15 2769.969971
 2008 05 16 10774.309998
 2008 05 19 36778.049988
 2008 05 20 60771·450012
 2008 05 21 87760.650024
 2008 05 22 66761·340027
 2008 05 23 48752.400024
 2008 05 27 61752·280029
 2008 05 28 8755·260010
 2008 05 29 0761.210022
 2008 05 30 1766·359985
 2008 06 02 8756.349976
 2008 06 03 54752·210022
 2008 06 04 31753.530029
 2008 06 05 43756.359985
 2008 06 06 84748·000000
 2008 06 09 37742.549988
 2008 06 10 3742·479980
 2008 06 11 51733.780029
 2008 06 12 95731.309998
 2008 06 13 96735·830017
 2008 06 16 86742.909973
 2008 06 17 25743·010010
 2008 06 18 73733.539978
 2008 06 19 92732·119995
 2008 06 20 73723·309998
 2008 06 23 91723.789978
 2008 06 24 74717.109985
 2008 06 25 14721·989990
 2008 06 26 84705.320007
 2008 06 27 98699.260010
 2008 06 30 81700.710022
 2008 07 01 75692.150024
 2008 07 02 63691.479980
 2008 07 03 22684·950012
 2008 07 07 99678.549988
 2008 07 08 13678·590027
 2008 07 09 79681.440002
 2008 07 10 64677.229980
 2008 07 11 61671·130005
 2008 07 14 90671·320007
 2008 07 15 25657.669983
 2008 07 16 49663·690002
 2008 07 17 22680.289978
 2008 07 18 94685.580017
 2008 07 21 22688·450012
 2008 07 22 27684·640015
 2008 07 23 66698·890015
 2008 07 24 39684.380005
 2008 07 25 14684·989990
 2008 07 28 73676.140015
 2008 07 29 97676.130005
 2008 07 30 63691·679993
 2008 07 31 69693.460022
 2008 08 01 89687·590027
 2008 08 04 49681·809998
 2008 08 05 27682.679993
 2008 08 06 81696.979980
 2008 08 07 99691.169983
 2008 08 08 77689·960022
 2008 08 11 21705·450012
 2008 08 12 70702·450012
 2008 08 13 54697.169983
 2008 08 14 64698.739990
 2008 08 15 56705·940002
 2008 08 18 80696.979980
 2008 08 19 29690·869995
 2008 08 20 15690·219971
 2008 08 21 71692·469971
 2008 08 22 81698·880005
 2008 08 25 25691·789978
 2008 08 26 63690.799988
 2008 08 27 29694.979980
 2008 08 28 65701.159973
 2008 08 29 67702·130005
 2008 09 02 64695·390015
 2008 09 03 18691·140015
 2008 09 04 53673·690002
 2008 09 05 5664·400024
 2008 09 08 99678·549988
 2008 09 09 50666.780029
 2008 09 10 88664.940002
 2008 09 11 16659·940002
 2008 09 12 77672.390015
 2008 09 15 63650·570007
 2008 09 16 40637·570007
 2008 09 17 98630·520020
 2008 09 18 27618.030029
 2008 09 19 21658.140015
 2008 09 22 3657·909973
 2008 09 23 78647·690002
 2008 09 24 7643.700012
 2008 09 25 11646.690002
 2008 09 26 96646·700012
 2008 09 29 6602·340027
 2008 09 30 98602.349976
 2008 10 01 45619·960022
 2008 10 02 62601.960022
 2008 10 03 57593·849976
 2008 10 06 7544.080017
 2008 10 07 63538.150024
 2008 10 08 72523.390015
 2008 10 09 32491·329987
 2008 10 10 66454·549988
 2008 10 13 27486.230011
 2008 10 14 20524·880005
 2008 10 15 56487·809998
 2008 10 16 32467.070007
 2008 10 17 24495·549988
 2008 10 20 23507.820007
 2008 10 21 80514.500000
 2008 10 22 85472·809998
 2008 10 23 68462.010010
 2008 10 24 28458·399994
 2008 10 27 79454·970001
 2008 10 28 33453·679993
 2008 10 29 97496.799988
 2008 10 30 2500.220001
 2008 10 31 53508.769989
 2008 11 03 7517·109985
 2008 11 04 73521·150024
 2008 11 05 40511·790009
 2008 11 06 27484·859985
 2008 11 07 63487.239990
 2008 11 10 84488·369995
 2008 11 11 61475·779999
 2008 11 12 53456.959991
 2008 11 13 85440·000000
 2008 11 14 43467.440002
 2008 11 17 9456·399994
 2008 11 18 6444·100006
 2008 11 19 77432·390015
 2008 11 20 88400.609985
 2008 11 21 53396.209991
 2008 11 24 85427·869995
 2008 11 25 72447.320007
 2008 11 26 83450·910004
 2008 11 28 88473·019989
 2008 12 01 16437·540009
 2008 12 02 27437·720001
 2008 12 03 14443·880005
 2008 12 04 33446·299988
 2008 12 05 50438·540009
 2008 12 08 22469·859985
 2008 12 09 95475.119995
 2008 12 10 31475·809998
 2008 12 11 63466·369995
 2008 12 12 66457·339996
 2008 12 15 64461·190002
 2008 12 16 52466.959991
 2008 12 17 53482·500000
 2008 12 18 88472·640015
 2008 12 19 83476·160004
 2008 12 22 91461.850006
 2008 12 23 48463·709991
 2008 12 24 47464·269989
 2008 12 26 40467.209991
 2008 12 29 65462·200012
 2008 12 30 96468.600006
 2008 12 31 23479.899994
 2009 01 02  49485·570007
 2009 01 05  20496.380005
 2009 01 06  75501·359985
 2009 01 07  24488·279999
 2009 01 08  47485.470001
 2009 01 09  24481·410004
 2009 01 12  83467.739990
 2009 01 13  80466.750000
 2009 01 14  97453·160004
 2009 01 15  72442·279999
 2009 01 16  47450.309998
 2009 01 20  49436.010010
 2009 01 21  87435.850006
 2009 01 22  82439.380005
 2009 01 23  16436·429993
 2009 01 26  12448·140015
 2009 01 27  30452·140015
 2009 01 28  99457.920013
 2009 01 29  67457.170013
 2009 01 30  76444.940002
 2009 02 02  64440·230011
 2009 02 03  93445·079987
 2009 02 04  99449.269989
 2009 02 05  72444.510010
 2009 02 06  51458.279999
 2009 02 09  56467·440002
 2009 02 10  39446·769989
 2009 02 11  57445·989990
 2009 02 12  80438.730011
 2009 02 13  9448.100006
 2009 02 17  35428·600006
 2009 02 18  14423·459991
 2009 02 19  63421.549988
 2009 02 20  95409.200012
 2009 02 23  65402.769989
 2009 02 24  47403·239990
 2009 02 25  38408.579987
 2009 02 26  84407.880005
 2009 02 27  27398.760010
 2009 03 02  90379.869995
 2009 03 03  69375.720001
 2009 03 04  69377.970001
 2009 03 05  48368·279999
 2009 03 06  98362.250000
 2009 03 09  43365·570007
 2009 03 10  70367·529999
 2009 03 11  78387.890015
 2009 03 12  53388.350006
 2009 03 13  73403·600006
 2009 03 16  32408.760010
 2009 03 17  92406.809998
 2009 03 18  63415.559998
 2009 03 19  97425·089996
 2009 03 20  22416.160004
 2009 03 23  91417·450012
 2009 03 24  58437·429993
 2009 03 25  77429.649994
 2009 03 26  36442.059998
 2009 03 27  0442.209991
 2009 03 30  95423·910004
 2009 03 31  2427·980011
 2009 04 01  92425·589996
 2009 04 02  70440·750000
 2009 04 03  56449·859985
 2009 04 06  85448.010010
 2009 04 07  35443.200012
 2009 04 08  75443.250000
 2009 04 09  47449·100006
 2009 04 13  63460·160004
 2009 04 14  33457.559998
 2009 04 15  17455.019989
 2009 04 16  1461.459991
 2009 04 17  0469·109985
 2009 04 20  81453·399994
 2009 04 21  20450.390015
 2009 04 22  74458·070007
 2009 04 23  82455·510010
 2009 04 24  98464.339996
 2009 04 27  36466.109985
 2009 04 28  47461.959991
 2009 04 29  24466·450012
 2009 04 30  29474.579987
 2009 05 01  38473·079987
 2009 05 04  27479.290009
 2009 05 05  63490.390015
 2009 05 06  41493·709991
 2009 05 07  29491·510010
 2009 05 08  45494·790009
 2009 05 11  62495·679993
 2009 05 12  30488.760010
 2009 05 13  33480.750000
 2009 05 14  59480·459991
 2009 05 15  8478·959991
 2009 05 18  15481·089996
 2009 05 19  0493·649994
 2009 05 20  50492·190002
 2009 05 21  16480·149994
 2009 05 22  39482·399994
 2009 05 26  7481·109985
 2009 05 27  25487·369995
 2009 05 28  21484.739990
 2009 05 29  72493·600006
 2009 06 01  52501.929993
 2009 06 02  15512·940002
 2009 06 03  88504.709991
 2009 06 04  8507·660004
 2009 06 05  63510·320007
 2009 06 08  76505·920013
 2009 06 09  5511.619995
 2009 06 10  66507·239990
 2009 06 11  89513.380005
 2009 06 12  92511·079987
 2009 06 15  84502.260010
 2009 06 16  90497.609985
 2009 06 17  5493·119995
 2009 06 18  67495.299988
 2009 06 19  63499·679993
 2009 06 22  50487.049988
 2009 06 23  12484·510010
 2009 06 24  35487.959991
 2009 06 25  5488.829987
 2009 06 26  39498·440002
 2009 06 29  36500·149994
 2009 06 30  51498.589996
 2009 07 01  97502·209991
 2009 07 02  77489·929993
 2009 07 06  26483.859985
 2009 07 07  96480·200012
 2009 07 08  54474.100006
 2009 07 09  8479.390015
 2009 07 10  59476.290009
 2009 07 13  79477.200012
 2009 07 14  12489.160004
 2009 07 15  0494·390015
 2009 07 16  34506·399994
 2009 07 17  30510.339996
 2009 07 20  35513.549988
 2009 07 21  49515·270020
 2009 07 22  76517·989990
 2009 07 23  6521·140015
 2009 07 24  11528·309998
 2009 07 27  73531.940002
 2009 07 28  38530.270020
 2009 07 29  89529·719971
 2009 07 30  52533.059998
 2009 07 31  16537·309998
 2009 08 03  92539·880005
 2009 08 04  85545.320007
 2009 08 05  96544.280029
 2009 08 06  48543·320007
 2009 08 07  41545.739990
 2009 08 10  26548·210022
 2009 08 11  6543·429993
 2009 08 12  62544.549988
 2009 08 13  10548.090027
 2009 08 14  69544.700012
 2009 08 17  70535.409973
 2009 08 18  79536·049988
 2009 08 19  48541.710022
 2009 08 20  95545.400024
 2009 08 21  1551·289978
 2009 08 24  41561.440002
 2009 08 25  31560·900024
 2009 08 26  10558.750000
 2009 08 27  37555.530029
 2009 08 28  18560.909973
 2009 08 31  60554.979980
 2009 09 01  48545·000000
 2009 09 02  41542.539978
 2009 09 03  4542.719971
 2009 09 04  61548.010010
 2009 09 08  63556·239990
 2009 09 09  0560·700012
 2009 09 10  19563·340027
 2009 09 11  82569.260010
 2009 09 14  38567·359985
 2009 09 15  27572·690002
 2009 09 16  6577.929993
 2009 09 17  1582.599976
 2009 09 18  80584·049988
 2009 09 21  62580.190002
 2009 09 22  35584.409973
 2009 09 23  16581.909973
 2009 09 24  20573.369995
 2009 09 25  65570·820007
 2009 09 28  0572.510010
 2009 09 29  54580·200012
 2009 09 30  14574·039978
 2009 10 01  25564.460022
 2009 10 02  20559.070007
 2009 10 05  65561.820007
 2009 10 06  45570·570007
 2009 10 07  56575.809998
 2009 10 08  38579.900024
 2009 10 09  25583.239990
 2009 10 12  19588·020020
 2009 10 13  94585·219971
 2009 10 14  25588.799988
 2009 10 15  33595.929993
 2009 10 16  67593.179993
 2009 10 19  4595.849976
 2009 10 20  74595.580017
 2009 10 21  15592.619995
 2009 10 22  47588.840027
 2009 10 23  72589·570007
 2009 10 26  5583·780029
 2009 10 27  22580.830017
 2009 10 28  39569.700012
 2009 10 29  12569·919983
 2009 10 30  61564.950012
 2009 11 02  29562.489990
 2009 11 03  52565·039978
 2009 11 04  61571.770020
 2009 11 05  12572·450012
 2009 11 06  36579·690002
 2009 11 09  15584.890015
 2009 11 10  82594·919983
 2009 11 11  52598.119995
 2009 11 12  69593·469971
 2009 11 13  86593.570007
 2009 11 16  64598·200012
 2009 11 17  0603.130005
 2009 11 18  78603·390015
 2009 11 19  47595.059998
 2009 11 20  19593·989990
 2009 11 23  0596.500000
 2009 11 24  39599.429993
 2009 11 25  4603·419983
 2009 11 27  85591.989990
 2009 11 30  22593.210022
 2009 12 01  51598·380005
 2009 12 02  88604·359985
 2009 12 03  25600.820007
 2009 12 04  59599.609985
 2009 12 07  41602.309998
 2009 12 08  57595.580017
 2009 12 09  27594·219971
 2009 12 10  30599.690002
 2009 12 11  58602·760010
 2009 12 14  93605·630005
 2009 12 15  4605.900024
 2009 12 16  80607.340027
 2009 12 17  79601·080017
 2009 12 18  0600·010010
 2009 12 21  93604·880005
 2009 12 22  79611·239990
 2009 12 23  3612·719971
 2009 12 24  12615.440002
 2009 12 28  58617·000000
 2009 12 29  19618·200012
 2009 12 30  55615.929993
 2009 12 31  85611·880005
 2010 01 04 86612.000000
 2010 01 05 20620·039978
 2010 01 06 87622·770020
 2010 01 07 1621·380005
 2010 01 08 91624·070007
 2010 01 11 27627·369995
 2010 01 12 74621.299988
 2010 01 13 66622·030029
 2010 01 14 9628·090027
 2010 01 15 8621·299988
 2010 01 19 15623·669983
 2010 01 20 12620·059998
 2010 01 21 5612.780029
 2010 01 22 58599·250000
 2010 01 25 37600.099976
 2010 01 26 95598·989990
 2010 01 27 66595·070007
 2010 01 28 95592.320007
 2010 01 29 90588·229980
 2010 02 01 98589.409973
 2010 02 02 4597·359985
 2010 02 03 64600.760010
 2010 02 04 49583·419983
 2010 02 05 26573·070007
 2010 02 08 59580.049988
 2010 02 09 34580.150024
 2010 02 10 14581.580017
 2010 02 11 12582.479980
 2010 02 12 92584·250000
 2010 02 16 0591·599976
 2010 02 17 12602.280029
 2010 02 18 12603.929993
 2010 02 19 91605·780029
 2010 02 22 80608·299988
 2010 02 23 92600·590027
 2010 02 24 7601·770020
 2010 02 25 70597.059998
 2010 02 26 18603.530029
 2010 03 01 29607.429993
 2010 03 02 5614·010010
 2010 03 03 67614·820007
 2010 03 04 83614·630005
 2010 03 05 25618·049988
 2010 03 08 37625.710022
 2010 03 09 43624.780029
 2010 03 10 71627.809998
 2010 03 11 4627.229980
 2010 03 12 60631.659973
 2010 03 15 88628.659973
 2010 03 16 99633·489990
 2010 03 17 17638·710022
 2010 03 18 55639.640015
 2010 03 19 13635·960022
 2010 03 22 12634·489990
 2010 03 23 40641·000000
 2010 03 24 28642·409973
 2010 03 25 58641.359985
 2010 03 26 80639.190002
 2010 03 29 72641.960022
 2010 03 30 13643·510010
 2010 03 31 84641.940002
 2010 04 01 95643·770020
 2010 04 05 39648.719971
 2010 04 06 65651.869995
 2010 04 07 80648·909973
 2010 04 08 78647.549988
 2010 04 09 92653.820007
 2010 04 12 65658.390015
 2010 04 13 58655·369995
 2010 04 14 73660·070007
 2010 04 15 6666.340027
 2010 04 16 21654·479980
 2010 04 19 57652·260010
 2010 04 20 48659·820007
 2010 04 21 80661.219971
 2010 04 22 64656.400024
 2010 04 23 39665.260010
 2010 04 26 99668.690002
 2010 04 27 42652·440002
 2010 04 28 51652·330017
 2010 04 29 93657·450012
 2010 04 30 43654·859985
 2010 05 03 40655.059998
 2010 05 04 64644·460022
 2010 05 05 30638.390015
 2010 05 06 25587.669983
 2010 05 07 51602·710022
 2010 05 10 8611.609985
 2010 05 11 90632.150024
 2010 05 12 14636·710022
 2010 05 13 75637.880005
 2010 05 14 16621.150024
 2010 05 17 34614·690002
 2010 05 18 5616.099976
 2010 05 19 37606.409973
 2010 05 20 45590.320007
 2010 05 21 51581·640015
 2010 05 24 17591.440002
 2010 05 25 88573.479980
 2010 05 26 75587.979980
 2010 05 27 54589.140015
 2010 05 28 93599.039978
 2010 06 01 2590.369995
 2010 06 02 14590.700012
 2010 06 03 81602.869995
 2010 06 04 3585·440002
 2010 06 07 81578·969971
 2010 06 08 93574.340027
 2010 06 09 93580.200012
 2010 06 10 41582.109985
 2010 06 11 50594.119995
 2010 06 14 70601.320007
 2010 06 15 81601.719971
 2010 06 16 26611.219971
 2010 06 17 59610.159973
 2010 06 18 25614.299988
 2010 06 21 55610·929993
 2010 06 22 2602.789978
 2010 06 23 84597·750000
 2010 06 24 64590.390015
 2010 06 25 55588·140015
 2010 06 28 39590·090027
 2010 06 29 24569·729980
 2010 06 30 21566.130005
 2010 07 01 42556.000000
 2010 07 02 30559·039978
 2010 07 06 6559.880005
 2010 07 07 52564·880005
 2010 07 08 6582·030029
 2010 07 09 95587·440002
 2010 07 12 79588·630005
 2010 07 13 37593·020020
 2010 07 14 58598.359985
 2010 07 15 77594.250000
 2010 07 16 20584.710022
 2010 07 19 84583.190002
 2010 07 20 37581·080017
 2010 07 21 47586·020020
 2010 07 22 28588.309998
 2010 07 23 25598·450012
 2010 07 26 6606·280029
 2010 07 27 97610·849976
 2010 07 28 29606·669983
 2010 07 29 15600·739990
 2010 07 30 52598·169983
 2010 08 02 48606.090027
 2010 08 03 74613.890015
 2010 08 04 37615.739990
 2010 08 05 89615.580017
 2010 08 06 43609.239990
 2010 08 09 37616.780029
 2010 08 10 98611.390015
 2010 08 11 53598.210022
 2010 08 12 52591.580017
 2010 08 13 19593.179993
 2010 08 16 28587·979980
 2010 08 17 9593.299988
 2010 08 18 69597·219971
 2010 08 19 45589·250000
 2010 08 20 85585·429993
 2010 08 23 44587·130005
 2010 08 24 12575·539978
 2010 08 25 67571.859985
 2010 08 26 51575.299988
 2010 08 27 71572·049988
 2010 08 30 26577·440002
 2010 08 31 58573.030029
 2010 09 01 31577.619995
 2010 09 02 27594·809998
 2010 09 03 80600.609985
 2010 09 07 21601·010010
 2010 09 08 58601·270020
 2010 09 09 77605·239990
 2010 09 10 68607·780029
 2010 09 13 79610.559998
 2010 09 14 88614·359985
 2010 09 15 7613·929993
 2010 09 16 10616.469971
 2010 09 17 84618·219971
 2010 09 20 2620·150024
 2010 09 21 30626·020020
 2010 09 22 49623·109985
 2010 09 23 10618·440002
 2010 09 24 8619.669983
 2010 09 27 85629·479980
 2010 09 28 55624.000000
 2010 09 29 59629·000000
 2010 09 30 37626.900024
 2010 10 01 34628·799988
 2010 10 04 22624·460022
 2010 10 05 56627.359985
 2010 10 06 46636·630005
 2010 10 07 65634·809998
 2010 10 08 69637·159973
 2010 10 11 50641.140015
 2010 10 12 17637·489990
 2010 10 13 91646·369995
 2010 10 14 39643.780029
 2010 10 15 18643.989990
 2010 10 18 55648.030029
 2010 10 19 51639·349976
 2010 10 20 3643.219971
 2010 10 21 59645·719971
 2010 10 22 93650·080017
 2010 10 25 6653.179993
 2010 10 26 54649·750000
 2010 10 27 0646·909973
 2010 10 28 87649·859985
 2010 10 29 45651.510010
 2010 11 01 12650.390015
 2010 11 02 90654·210022
 2010 11 03 19653.760010
 2010 11 04 80653.760010
 2010 11 05 20661.590027
 2010 11 08 5672.530029
 2010 11 09 96667.840027
 2010 11 10 50665·349976
 2010 11 11 48665.739990
 2010 11 12 45660.030029
 2010 11 15 48661·880005
 2010 11 16 17648·390015
 2010 11 17 90650.150024
 2010 11 18 36653·669983
 2010 11 19 34657.830017
 2010 11 22 70656·169983
 2010 11 23 65651·840027
 2010 11 24 29655·859985
 2010 11 26 34657·830017
 2010 11 29 20650.539978
 2010 11 30 17650.539978
 2010 12 01 97650.820007
 2010 12 02 56668.229980
 2010 12 03 7668.229980
 2010 12 06 15676.599976
 2010 12 07 43678·059998
 2010 12 08 30675.830017
 2010 12 09 93675·830017
 2010 12 10 54682.590027
 2010 12 13 91686·700012
 2010 12 14 13685·489990
 2010 12 15 65683·250000
 2010 12 16 53682.549988
 2010 12 17 91682·549988
 2010 12 20 88687·820007
 2010 12 21 38691·950012
 2010 12 22 55690.849976
 2010 12 23 20695·039978
 2010 12 27 60693·349976
 2010 12 28 48693·349976
 2010 12 29 30695.799988
 2010 12 30 77696.539978
 2010 12 31 61695·219971
 2011 01 03  58698.830017
 2011 01 04  72699.049988
 2011 01 05  88699.049988
 2011 01 06  49700.679993
 2011 01 07  57698.780029
 2011 01 10  0699·020020
 2011 01 11  3703.859985
 2011 01 12  4706·809998
 2011 01 13  57709.809998
 2011 01 14  59710.109985
 2011 01 18  98715·150024
 2011 01 19  33708·799988
 2011 01 20  97704·000000
 2011 01 21  17708·929993
 2011 01 24  73709.820007
 2011 01 25  69709.340027
 2011 01 26  38715.489990
 2011 01 27  69717·320007
 2011 01 28  53706.719971
 2011 01 31  66708·059998
 2011 02 01  70714·390015
 2011 02 02  33722.010010
 2011 02 03  89717·809998
 2011 02 04  8721·809998
 2011 02 07  4727.369995
 2011 02 08  54729.729980
 2011 02 09  56729·260010
 2011 02 10  1727·530029
 2011 02 11  79730.309998
 2011 02 14  1736.630005
 2011 02 15  54735.349976
 2011 02 16  76738·190002
 2011 02 17  58739.099976
 2011 02 18  69742.599976
 2011 02 22  10727·960022
 2011 02 23  91719·989990
 2011 02 24  28717·510010
 2011 02 25  75725·140015
 2011 02 28  73732.539978
 2011 03 01  26724.359985
 2011 03 02  3722·700012
 2011 03 03  65725·880005
 2011 03 04  19728·619995
 2011 03 07  88723·260010
 2011 03 08  20724·859985
 2011 03 09  8727·900024
 2011 03 10  48717.969971
 2011 03 11  10716.250000
 2011 03 14  42713·559998
 2011 03 15  97699·349976
 2011 03 16  85693.760010
 2011 03 17  47700·580017
 2011 03 18  57708·280029
 2011 03 21  53712.479980
 2011 03 22  82717.530029
 2011 03 23  81712·710022
 2011 03 24  78719·979980
 2011 03 25  18727.390015
 2011 03 28  12727.409973
 2011 03 29  19724.640015
 2011 03 30  43734·239990
 2011 03 31  62736.289978
 2011 04 01  78738.559998
 2011 04 04  93739·150024
 2011 04 05  15739·669983
 2011 04 06  80740.239990
 2011 04 07  3737·590027
 2011 04 08  59735.190002
 2011 04 11  82733·869995
 2011 04 12  90727·400024
 2011 04 13  39727·419983
 2011 04 14  99723.840027
 2011 04 15  56729·969971
 2011 04 18  36719.669983
 2011 04 19  61724.770020
 2011 04 20  20730·369995
 2011 04 21  76740.820007
 2011 04 25  89740.530029
 2011 04 26  69743·809998
 2011 04 27  52747·650024
 2011 04 28  4752.960022
 2011 04 29  41755.599976
 2011 05 02  89755·559998
 2011 05 03  54749·729980
 2011 05 04  28745.049988
 2011 05 05  12738.890015
 2011 05 06  70742·090027
 2011 05 09  6744.400024
 2011 05 10  61749·789978
 2011 05 11  46743·570007
 2011 05 12  89741.020020
 2011 05 13  15741.809998
 2011 05 16  41738·150024
 2011 05 17  13732.770020
 2011 05 18  46737·450012
 2011 05 19  12743.020020
 2011 05 20  31739·830017
 2011 05 23  5730·190002
 2011 05 24  67730.369995
 2011 05 25  55729·229980
 2011 05 26  19731.330017
 2011 05 27  44737·849976
 2011 05 31  1742.859985
 2011 06 01  25731.299988
 2011 06 02  18726·960022
 2011 06 03  72722.450012
 2011 06 06  23714.840027
 2011 06 07  28715·070007
 2011 06 08  65710·669983
 2011 06 09  59712.010010
 2011 06 10  36705·210022
 2011 06 13  97703·159973
 2011 06 14  24706.549988
 2011 06 15  99701·669983
 2011 06 16  63698·940002
 2011 06 17  88704.150024
 2011 06 20  81704·090027
 2011 06 21  11711.789978
 2011 06 22  55715.549988
 2011 06 23  82702.409973
 2011 06 24  52705.010010
 2011 06 27  39704.900024
 2011 06 28  87711.700012
 2011 06 29  87721.809998
 2011 06 30  72728·619995
 2011 07 01  52733.260010
 2011 07 05  61742.299988
 2011 07 06  33740.679993
 2011 07 07  5745.510010
 2011 07 08  45742·359985
 2011 07 11  1732.419983
 2011 07 12  78730.599976
 2011 07 13  40731·849976
 2011 07 14  37726·520020
 2011 07 15  58727.239990
 2011 07 18  2720·549988
 2011 07 19  88725·669983
 2011 07 20  72735·750000
 2011 07 21  7737.150024
 2011 07 22  14743·239990
 2011 07 25  87739.969971
 2011 07 26  18738·869995
 2011 07 27  48723.770020
 2011 07 28  44721·280029
 2011 07 29  2711·599976
 2011 08 01  71708.159973
 2011 08 02  7695·969971
 2011 08 03  49684·299988
 2011 08 04  18664·460022
 2011 08 05  49645·299988
 2011 08 08  35617.280029
 2011 08 09  11608·359985
 2011 08 10  51618·859985
 2011 08 11  96623.000000
 2011 08 12  6648·520020
 2011 08 15  36654·409973
 2011 08 16  36654.130005
 2011 08 17  82655.530029
 2011 08 18  21625·049988
 2011 08 19  56619.820007
 2011 08 22  38619.109985
 2011 08 23  0619.969971
 2011 08 24  6638.559998
 2011 08 25  27638.169983
 2011 08 26  43627·109985
 2011 08 29  70653.599976
 2011 08 30  11661·929993
 2011 08 31  32669·530029
 2011 09 01  66666·130005
 2011 09 02  36647.270020
 2011 09 06  11630·549988
 2011 09 07  77644.570007
 2011 09 08  43655·000000
 2011 09 09  67635.570007
 2011 09 12  6628.679993
 2011 09 13  93640·640015
 2011 09 14  38643·830017
 2011 09 15  58659.489990
 2011 09 16  23666.669983
 2011 09 19  37657.460022
 2011 09 20  39664.330017
 2011 09 21  26644·369995
 2011 09 22  11614·950012
 2011 09 23  91619·030029
 2011 09 26  58623·719971
 2011 09 27  17644.669983
 2011 09 28  45634.349976
 2011 09 29  62628·119995
 2011 09 30  33623·419983
 2011 10 03  0604.270020
 2011 10 04  27590·929993
 2011 10 05  80614·169983
 2011 10 06  28625·570007
 2011 10 07  69633·859985
 2011 10 10  82640·369995
 2011 10 11  4654·140015
 2011 10 12  30660·929993
 2011 10 13  42656.210022
 2011 10 14  59667.659973
 2011 10 17  13660·820007
 2011 10 18  52656·539978
 2011 10 19  65665·030029
 2011 10 20  35659·520020
 2011 10 21  16672.059998
 2011 10 24  32683·280029
 2011 10 25  6677.400024
 2011 10 26  10673.940002
 2011 10 27  43689.780029
 2011 10 28  33705·539978
 2011 10 31  59692·340027
 2011 11 01  9670·979980
 2011 11 02  52672·880005
 2011 11 03  42681·979980
 2011 11 04  43684.679993
 2011 11 07  82685.710022
 2011 11 08  24693·099976
 2011 11 09  73677.510010
 2011 11 10  4677.619995
 2011 11 11  5687·020020
 2011 11 14  65688.359985
 2011 11 15  64686.859985
 2011 11 16  8682·710022
 2011 11 17  79667·969971
 2011 11 18  7668.890015
 2011 11 21  77653.479980
 2011 11 22  52652.650024
 2011 11 23  28641·510010
 2011 11 25  7639·809998
 2011 11 28  0643.400024
 2011 11 29  54658·169983
 2011 11 30  4663·880005
 2011 12 01  47684·919983
 2011 12 02  46686·789978
 2011 12 05  58690.330017
 2011 12 06  81692.049988
 2011 12 07  32686·969971
 2011 12 08  54679·299988
 2011 12 09  34682·320007
 2011 12 12  59677·030029
 2011 12 13  96672·049988
 2011 12 14  85666·190002
 2011 12 15  74668.869995
 2011 12 16  66670.080017
 2011 12 19  94662·809998
 2011 12 20  29668.440002
 2011 12 21  0677.669983
 2011 12 22  49686.669983
 2011 12 23  8692·549988
 2011 12 27  97695.840027
 2011 12 28  54688·219971
 2011 12 29  86689.909973
 2011 12 30  45693.260010
 2012 01 03 27697.020020
 2012 01 04 6698·659973
 2012 01 05 76696·969971
 2012 01 06 36702·119995
 2012 01 09 84703·000000
 2012 01 10 50707.950012
 2012 01 11 45709.669983
 2012 01 12 37709·909973
 2012 01 13 53705·570007
 2012 01 17 5712·849976
 2012 01 18 44712.890015
 2012 01 19 32722.940002
 2012 01 20 49723·520020
 2012 01 23 16723·580017
 2012 01 24 47721.469971
 2012 01 25 26723·150024
 2012 01 26 9726·659973
 2012 01 27 51726.250000
 2012 01 30 55719.809998
 2012 01 31 51723.219971
 2012 02 01 96727.640015
 2012 02 02 4732.239990
 2012 02 03 93737·099976
 2012 02 06 63741.299988
 2012 02 07 99740.510010
 2012 02 08 96743·630005
 2012 02 09 12745·030029
 2012 02 10 44741·090027
 2012 02 13 29745·840027
 2012 02 14 69743.250000
 2012 02 15 88743·440002
 2012 02 16 1743.969971
 2012 02 17 24752.710022
 2012 02 21 93752·530029
 2012 02 22 19751·080017
 2012 02 23 66749.250000
 2012 02 24 49755.880005
 2012 02 27 62750·719971
 2012 02 28 33756·890015
 2012 02 29 95755·460022
 2012 03 01 90757·549988
 2012 03 02 96756.700012
 2012 03 05 80752·479980
 2012 03 06 69741·479980
 2012 03 07 60744·330017
 2012 03 08 38750.909973
 2012 03 09 34756.900024
 2012 03 12 96756·840027
 2012 03 13 98761·450012
 2012 03 14 58769·280029
 2012 03 15 96770·739990
 2012 03 16 7775.640015
 2012 03 19 66776·070007
 2012 03 20 49773·119995
 2012 03 21 91774·760010
 2012 03 22 59768.000000
 2012 03 23 52766·869995
 2012 03 26 31772·919983
 2012 03 27 71781.010010
 2012 03 28 32772.599976
 2012 03 29 69769·469971
 2012 03 30 48775.049988
 2012 04 02 10776.669983
 2012 04 03 35777.140015
 2012 04 04 54771·059998
 2012 04 05 70770.559998
 2012 04 09 8761.909973
 2012 04 10 99750·030029
 2012 04 11 72753·539978
 2012 04 12 89756.909973
 2012 04 13 92757.799988
 2012 04 16 79755.080017
 2012 04 17 9759.349976
 2012 04 18 26764.960022
 2012 04 19 11758·320007
 2012 04 20 59761.989990
 2012 04 23 79751·340027
 2012 04 24 25756.280029
 2012 04 25 41763.219971
 2012 04 26 43767.590027
 2012 04 27 19773.070007
 2012 04 30 54771.450012
 2012 05 01 82772.429993
 2012 05 02 66771.340027
 2012 05 03 93767.859985
 2012 05 04 8756.340027
 2012 05 07 60754·369995
 2012 05 08 81744.919983
 2012 05 09 88742.669983
 2012 05 10 6749.570007
 2012 05 11 25746·150024
 2012 05 14 73739.530029
 2012 05 15 17735.020020
 2012 05 16 92732.869995
 2012 05 17 53720.780029
 2012 05 18 46713.330017
 2012 05 21 18715.020020
 2012 05 22 36724·039978
 2012 05 23 43716·469971
 2012 05 24 33724.440002
 2012 05 25 53726.750000
 2012 05 29 30731.179993
 2012 05 30 21724·609985
 2012 05 31 90717.549988
 2012 06 01 12705·400024
 2012 06 04 96698.880005
 2012 06 05 38703.090027
 2012 06 06 0710.119995
 2012 06 07 6724·640015
 2012 06 08 76721·539978
 2012 06 11 69721.119995
 2012 06 12 68720·479980
 2012 06 13 74722.119995
 2012 06 14 40723.919983
 2012 06 15 15732.250000
 2012 06 18 26734·739990
 2012 06 19 79742·590027
 2012 06 20 81742·460022
 2012 06 21 0729.799988
 2012 06 22 31731.190002
 2012 06 25 7721.000000
 2012 06 26 20721·700012
 2012 06 27 75728·340027
 2012 06 28 65723.440002
 2012 06 29 73736.679993
 2012 07 02 1747·280029
 2012 07 03 16751·989990
 2012 07 05 34751·940002
 2012 07 06 14743.750000
 2012 07 09 91742·760010
 2012 07 10 23736.700012
 2012 07 11 69734·760010
 2012 07 12 93730·159973
 2012 07 13 86736.669983
 2012 07 16 21742·919983
 2012 07 17 29740·880005
 2012 07 18 98748.539978
 2012 07 19 5755.049988
 2012 07 20 61750.159973
 2012 07 23 93736.260010
 2012 07 24 42731·580017
 2012 07 25 91732.890015
 2012 07 26 18736.429993
 2012 07 27 69749·969971
 2012 07 30 62759.869995
 2012 07 31 15758·549988
 2012 08 01 93755.090027
 2012 08 02 88745·070007
 2012 08 03 22754·219971
 2012 08 06 69765·539978
 2012 08 07 10767·940002
 2012 08 08 8768.210022
 2012 08 09 10769·869995
 2012 08 10 74768.229980
 2012 08 13 21768·690002
 2012 08 14 9770·659973
 2012 08 15 38771.340027
 2012 08 16 73772.960022
 2012 08 17 0778·849976
 2012 08 20 98777·429993
 2012 08 21 44777.030029
 2012 08 22 36774.719971
 2012 08 23 49771.469971
 2012 08 24 8770.190002
 2012 08 27 91775.900024
 2012 08 28 56774·109985
 2012 08 29 92774.789978
 2012 08 30 94769.630005
 2012 08 31 67770·650024
 2012 09 04 53769·599976
 2012 09 05 80772.739990
 2012 09 06 38776.250000
 2012 09 07 86789.729980
 2012 09 10 71788.520020
 2012 09 11 88788.520020
 2012 09 12 47790·789978
 2012 09 13 84791·869995
 2012 09 14 79805.750000
 2012 09 17 16804.020020
 2012 09 18 53802.890015
 2012 09 19 24803·710022
 2012 09 20 72799.229980
 2012 09 21 91804·409973
 2012 09 24 11800·219971
 2012 09 25 96793.859985
 2012 09 26 67787.520020
 2012 09 27 62789·900024
 2012 09 28 5790·700012
 2012 10 01 11793.510010
 2012 10 02 11792.869995
 2012 10 03 5794·479980
 2012 10 04 40800·309998
 2012 10 05 7802·700012
 2012 10 08 70800·559998
 2012 10 09 20793.859985
 2012 10 10 48788·080017
 2012 10 11 47789.760010
 2012 10 12 41785·640015
 2012 10 15 33786.260010
 2012 10 16 86794·580017
 2012 10 17 20800·669983
 2012 10 18 41800.780029
 2012 10 19 94788·549988
 2012 10 22 35784.169983
 2012 10 23 37775.929993
 2012 10 24 16776.349976
 2012 10 25 78775·109985
 2012 10 26 2773.960022
 2012 10 31 38775·820007
 2012 11 01 33780·400024
 2012 11 02 86780·799988
 2012 11 05 19777·969971
 2012 11 06 85783·739990
 2012 11 07 89767·280029
 2012 11 08 43761·390015
 2012 11 09 42758·909973
 2012 11 12 65761·219971
 2012 11 13 0757.859985
 2012 11 14 99747.309998
 2012 11 15 53744.369995
 2012 11 16 92742.419983
 2012 11 19 12754.140015
 2012 11 20 31761·299988
 2012 11 21 59766·320007
 2012 11 23 3771.020020
 2012 11 26 94772.719971
 2012 11 27 38773.090027
 2012 11 28 90766.090027
 2012 11 29 61779·179993
 2012 11 30 40780·770020
 2012 12 03 45779.210022
 2012 12 04 5776.450012
 2012 12 05 55773.719971
 2012 12 06 69778·030029
 2012 12 07 4780·729980
 2012 12 10 84783·250000
 2012 12 11 98786.960022
 2012 12 12 25789·390015
 2012 12 13 89783.559998
 2012 12 14 34781·359985
 2012 12 17 26782.549988
 2012 12 18 77791·219971
 2012 12 19 1795.030029
 2012 12 20 87793·419983
 2012 12 21 3788.000000
 2012 12 24 20788·890015
 2012 12 26 65784.489990
 2012 12 27 0776.250000
 2012 12 28 17776·429993
 2012 12 31 72774·530029
 2013 01 02  32791.460022
 2013 01 03  53806.599976
 2013 01 04  81808.390015
 2013 01 07  78807.640015
 2013 01 08  77804·900024
 2013 01 09  54808·760010
 2013 01 10  32810·400024
 2013 01 11  7813·669983
 2013 01 14  1812·950012
 2013 01 15  35812.049988
 2013 01 16  34814.330017
 2013 01 17  53818·239990
 2013 01 18  28818·849976
 2013 01 22  51821·940002
 2013 01 23  74826.650024
 2013 01 24  36827.130005
 2013 01 25  10830.349976
 2013 01 28  85830·799988
 2013 01 29  66831·510010
 2013 01 30  98832.330017
 2013 01 31  21830.719971
 2013 02 01  43833·650024
 2013 02 04  47830.049988
 2013 02 05  10831.979980
 2013 02 06  62835·400024
 2013 02 07  57832·260010
 2013 02 08  80839.500000
 2013 02 11  65840.599976
 2013 02 12  58841·750000
 2013 02 13  84841·989990
 2013 02 14  52841.099976
 2013 02 15  84841.280029
 2013 02 19  61844.919983
 2013 02 20  5839·039978
 2013 02 21  78830.630005
 2013 02 22  9835·010010
 2013 02 25  44825.820007
 2013 02 26  27824.140015
 2013 02 27  95829·950012
 2013 02 28  10840.849976
 2013 03 01  9833.309998
 2013 03 04  81839.340027
 2013 03 05  65848·349976
 2013 03 06  81853·979980
 2013 03 07  82856·049988
 2013 03 08  24856·859985
 2013 03 11  76859·469971
 2013 03 12  42859.909973
 2013 03 13  11860·020020
 2013 03 14  38864.640015
 2013 03 15  42864·419983
 2013 03 18  36858.320007
 2013 03 19  73854·820007
 2013 03 20  29862.200012
 2013 03 21  1857·840027
 2013 03 22  32859.190002
 2013 03 25  68859·039978
 2013 03 26  30863·719971
 2013 03 27  14861·929993
 2013 03 28  26867·479980
 2013 04 01  22865.729980
 2013 04 02  96868.820007
 2013 04 03  71859·559998
 2013 04 04  35861·169983
 2013 04 05  85853·950012
 2013 04 08  9859.409973
 2013 04 09  84866.210022
 2013 04 10  4871.210022
 2013 04 11  32880.260010
 2013 04 12  76876.880005
 2013 04 15  90860·729980
 2013 04 16  2862·809998
 2013 04 17  64856·049988
 2013 04 18  29851·900024
 2013 04 19  54854·309998
 2013 04 22  24858.719971
 2013 04 23  6867.489990
 2013 04 24  24874·090027
 2013 04 25  62877.229980
 2013 04 26  88875.359985
 2013 04 29  8877·940002
 2013 04 30  43880.419983
 2013 05 01  27877.530029
 2013 05 02  38878.130005
 2013 05 03  46889.090027
 2013 05 06  92895.309998
 2013 05 07  88896.909973
 2013 05 08  44900.539978
 2013 05 09  21900·969971
 2013 05 10  4901·469971
 2013 05 13  7903·049988
 2013 05 14  0906.760010
 2013 05 15  57914·020020
 2013 05 16  34914.799988
 2013 05 17  73916.830017
 2013 05 20  25922·969971
 2013 05 21  5922·650024
 2013 05 22  65914.080017
 2013 05 23  98906.520020
 2013 05 24  63907.270020
 2013 05 28  41917.140015
 2013 05 29  3908·549988
 2013 05 30  19913.729980
 2013 05 31  84904.440002
 2013 06 03  64899·289978
 2013 06 04  79899·559998
 2013 06 05  1890.369995
 2013 06 06  80885·960022
 2013 06 07  1900·590027
 2013 06 10  51908·130005
 2013 06 11  30898·950012
 2013 06 12  73892.260010
 2013 06 13  1890·780029
 2013 06 14  0900.090027
 2013 06 17  20903·640015
 2013 06 18  5908.510010
 2013 06 19  40902·590027
 2013 06 20  32877·760010
 2013 06 21  9873.630005
 2013 06 24  46863·799988
 2013 06 25  19870·909973
 2013 06 26  80879·820007
 2013 06 27  59890.409973
 2013 06 28  89887.580017
 2013 07 01  62893·710022
 2013 07 02  99891·489990
 2013 07 03  58890·349976
 2013 07 05  55895.619995
 2013 07 08  21907·250000
 2013 07 09  73911.780029
 2013 07 10  20914.109985
 2013 07 11  87916.849976
 2013 07 12  70928.099976
 2013 07 15  6931.130005
 2013 07 16  81927·630005
 2013 07 17  55929·919983
 2013 07 18  10932.739990
 2013 07 19  31934·650024
 2013 07 22  6938.200012
 2013 07 23  52938.640015
 2013 07 24  66933.729980
 2013 07 25  5932·989990
 2013 07 26  82931·179993
 2013 07 29  97934·099976
 2013 07 30  89934.849976
 2013 07 31  8936·729980
 2013 08 01  21937·090027
 2013 08 02  36946·219971
 2013 08 05  55947.809998
 2013 08 06  49941.669983
 2013 08 07  62936.590027
 2013 08 08  36938·909973
 2013 08 09  62938·090027
 2013 08 12  58936.609985
 2013 08 13  68935.940002
 2013 08 14  93936·979980
 2013 08 15  38922.070007
 2013 08 16  92919·150024
 2013 08 19  26915.010010
 2013 08 20  25915.080017
 2013 08 21  32912.359985
 2013 08 22  32914.280029
 2013 08 23  50921.200012
 2013 08 26  76922.559998
 2013 08 27  20907.219971
 2013 08 28  86906·489990
 2013 08 29  77908·570007
 2013 08 30  15906·669983
 2013 09 03  1909·099976
 2013 09 04  85911.539978
 2013 09 05  70920·260010
 2013 09 06  38913·880005
 2013 09 09  2921·989990
 2013 09 10  85931·710022
 2013 09 11  17935.750000
 2013 09 12  62937·700012
 2013 09 13  74937.570007
 2013 09 16  69940·900024
 2013 09 17  30945.989990
 2013 09 18  32947.650024
 2013 09 19  90959.179993
 2013 09 20  43952.719971
 2013 09 23  49945.929993
 2013 09 24  17945·280029
 2013 09 25  52944.130005
 2013 09 26  38944.700012
 2013 09 27  36942·049988
 2013 09 30  11935.239990
 2013 10 01  85939.500000
 2013 10 02  11939·739990
 2013 10 03  78933·719971
 2013 10 04  33938·010010
 2013 10 07  39936.469971
 2013 10 08  44924.489990
 2013 10 09  88918.849976
 2013 10 10  29924·239990
 2013 10 11  90942·679993
 2013 10 14  43944.690002
 2013 10 15  5946·690002
 2013 10 16  65947.969971
 2013 10 17  39957·169983
 2013 10 18  41967.960022
 2013 10 21  91972·080017
 2013 10 22  38974·369995
 2013 10 23  9971.469971
 2013 10 24  93974·400024
 2013 10 25  35978·150024
 2013 10 28  65980.440002
 2013 10 29  53983·030029
 2013 10 30  82979·650024
 2013 10 31  48978·650024
 2013 11 01  92977.270020
 2013 11 04  46982·559998
 2013 11 05  13979.210022
 2013 11 06  69983·340027
 2013 11 07  86972·340027
 2013 11 08  87972·820007
 2013 11 11  20984·210022
 2013 11 12  61981·349976
 2013 11 13  43980.530029
 2013 11 14  2991.830017
 2013 11 15  57997·650024
 2013 11 18  12995·289978
 2013 11 19  82992·809998
 2013 11 20  42988.590027
 2013 11 21  8990·919983
 2013 11 22  35998·969971
 2013 11 25  461001·710022
 2013 11 26  811001·650024
 2013 11 27  781003.260010
 2013 11 29  671004.090027
 2013 12 02  51001.250000
 2013 12 03  21995.219971
 2013 12 04  99990·400024
 2013 12 05  71993·380005
 2013 12 06  52994.400024
 2013 12 09  871005.659973
 2013 12 10  281003.549988
 2013 12 11  36990.880005
 2013 12 12  8987.090027
 2013 12 13  29987.690002
 2013 12 16  46991.239990
 2013 12 17  74990.510010
 2013 12 18  16985.789978
 2013 12 19  221003·530029
 2013 12 20  611008·520020
 2013 12 23  231016.950012
 2013 12 24  451018·989990
 2013 12 26  681022.140015
 2013 12 27  41025.260010
 2013 12 30  451024.670044
 2013 12 31  901026·170044
 2014 01 02 901018.799988
 2014 01 03 301019·770020
 2014 01 06 301016·789978
 2014 01 07 691018.330017
 2014 01 08 401021·309998
 2014 01 09 231021.000000
 2014 01 10 901022·840027
 2014 01 13 281013.190002
 2014 01 14 931015·280029
 2014 01 15 891026·550049
 2014 01 16 621027·540039
 2014 01 17 341024·780029
 2014 01 21 501023·320007
 2014 01 22 591028.109985
 2014 01 23 91017·020020
 2014 01 24 82999·929993
 2014 01 27 36989.359985
 2014 01 28 90993·640015
 2014 01 29 20989·200012
 2014 01 30 91996.979980
 2014 01 31 0990.679993
 2014 02 03 63971.640015
 2014 02 04 8972·960022
 2014 02 05 5970.789978
 2014 02 06 20978·859985
 2014 02 07 86991.020020
 2014 02 10 91001.229980
 2014 02 11 941005·789978
 2014 02 12 941015.049988
 2014 02 13 891011.440002
 2014 02 14 881021·070007
 2014 02 18 511026.430054
 2014 02 19 491022·440002
 2014 02 20 301021·429993
 2014 02 21 311027.910034
 2014 02 24 971029.099976
 2014 02 25 341029·099976
 2014 02 26 911031.229980
 2014 02 27 531031.630005
 2014 02 28 741034·819946
 2014 03 03 261027·280029
 2014 03 04 771038.349976
 2014 03 05 901047.959961
 2014 03 06 521049·750000
 2014 03 07 241047.099976
 2014 03 10 201044.619995
 2014 03 11 61042.550049
 2014 03 12 251037·119995
 2014 03 13 551030.319946
 2014 03 14 781029.910034
 2014 03 17 881033·989990
 2014 03 18 131041.079956
 2014 03 19 671035·750000
 2014 03 20 321037.739990
 2014 03 21 501042.439941
 2014 03 24 591033·920044
 2014 03 25 381037·109985
 2014 03 26 871034.420044
 2014 03 27 291028.420044
 2014 03 28 321034·380005
 2014 03 31 661040.520020
 2014 04 01 771048·609985
 2014 04 02 881053.510010
 2014 04 03 271051·920044
 2014 04 04 781040·369995
 2014 04 07 581027.119995
 2014 04 08 161025.099976
 2014 04 09 631034·199951
 2014 04 10 241021.809998
 2014 04 11 101012·140015
 2014 04 14 241012.590027
 2014 04 15 841012·239990
 2014 04 16 801030·300049
 2014 04 17 421035·609985
 2014 04 21 511039.109985
 2014 04 22 601044·989990
 2014 04 23 441045.910034
 2014 04 24 841043.180054
 2014 04 25 601037·079956
 2014 04 28 831030·859985
 2014 04 29 451042.500000
 2014 04 30 941043·219971
 2014 05 01 391047·290039
 2014 05 02 741048·219971
 2014 05 05 301041.300049
 2014 05 06 521042.119995
 2014 05 07 01037·050049
 2014 05 08 761042·530029
 2014 05 09 761040·699951
 2014 05 12 661049.680054
 2014 05 13 821057·130005
 2014 05 14 601051·180054
 2014 05 15 841037.569946
 2014 05 16 671039.459961
 2014 05 19 471043.880005
 2014 05 20 181041·329956
 2014 05 21 781045.349976
 2014 05 22 121050·920044
 2014 05 23 831055.560059
 2014 05 27 691061.829956
 2014 05 28 101063·150024
 2014 05 29 821064.780029
 2014 05 30 31068·390015
 2014 06 02 601067·650024
 2014 06 03 541069.609985
 2014 06 04 841069.540039
 2014 06 05 461072.300049
 2014 06 06 571083.800049
 2014 06 09 101085.979980
 2014 06 10 501084·280029
 2014 06 11 731081.900024
 2014 06 12 561074.060059
 2014 06 13 51074.920044
 2014 06 16 361076·969971
 2014 06 17 731078·479980
 2014 06 18 751082.119995
 2014 06 19 881089.180054
 2014 06 20 241093·550049
 2014 06 23 591093.109985
 2014 06 24 591086.839966
 2014 06 25 361086.310059
 2014 06 26 211084·849976
 2014 06 27 681089.489990
 2014 06 30 761093.229980
 2014 07 01 481096·510010
 2014 07 02 591100.920044
 2014 07 03 641104.390015
 2014 07 07 221101.130005
 2014 07 08 491091·439941
 2014 07 09 931094.680054
 2014 07 10 341087·670044
 2014 07 11 151091·739990
 2014 07 14 911099·310059
 2014 07 15 51094.310059
 2014 07 16 911099·680054
 2014 07 17 991088.569946
 2014 07 18 481091.550049
 2014 07 21 31094.530029
 2014 07 22 731101·020020
 2014 07 23 441103.859985
 2014 07 24 221105.959961
 2014 07 25 181099·729980
 2014 07 28 441095·380005
 2014 07 29 421096.849976
 2014 07 30 361093·239990
 2014 07 31 61075.599976
 2014 08 01 901067·410034
 2014 08 04 151070·319946
 2014 08 05 431066·689941
 2014 08 06 491065.119995
 2014 08 07 251061·729980
 2014 08 08 61064·020020
 2014 08 11 161078·449951
 2014 08 12 541074·630005
 2014 08 13 871080·170044
 2014 08 14 831086.060059
 2014 08 15 571082.589966
 2014 08 18 521093·500000
 2014 08 19 391101.000000
 2014 08 20 411102·699951
 2014 08 21 911107.699951
 2014 08 22 11106·619995
 2014 08 25 681112.160034
 2014 08 26 01114.719971
 2014 08 27 681113.459961
 2014 08 28 811110·109985
 2014 08 29 871112.670044
 2014 09 02 31113.589966
 2014 09 03 641115.160034
 2014 09 04 991111·739990
 2014 09 05 341110.339966
 2014 09 08 201113.699951
 2014 09 09 791107·579956
 2014 09 10 871106.439941
 2014 09 11 731108.410034
 2014 09 12 441104.869995
 2014 09 15 381103.250000
 2014 09 16 21103.030029
 2014 09 17 911110.869995
 2014 09 18 951117.170044
 2014 09 19 921117·140015
 2014 09 22 251107.619995
 2014 09 23 01102.770020
 2014 09 24 171100·430054
 2014 09 25 171093.550049
 2014 09 26 631094.280029
 2014 09 29 401092·390015
 2014 09 30 791094.650024
 2014 10 01 121079·079956
 2014 10 02 481070·050049
 2014 10 03 721084.609985
 2014 10 06 751088·619995
 2014 10 07 31075.229980
 2014 10 08 351069.250000
 2014 10 09 851070.369995
 2014 10 10 251057·040039
 2014 10 13 411039·030029
 2014 10 14 81038.410034
 2014 10 15 911010·799988
 2014 10 16 721019.520020
 2014 10 17 01040.250000
 2014 10 20 721046·829956
 2014 10 21 291063.040039
 2014 10 22 851071.670044
 2014 10 23 821076·280029
 2014 10 24 591082·530029
 2014 10 27 601084·719971
 2014 10 28 601093.150024
 2014 10 29 111094·829956
 2014 10 30 251097.760010
 2014 10 31 741114.650024
 2014 11 03 141119·790039
 2014 11 04 381112·410034
 2014 11 05 541119·310059
 2014 11 06 831120·310059
 2014 11 07 921125.359985
 2014 11 10 381128·589966
 2014 11 11 501130.890015
 2014 11 12 261129.189941
 2014 11 13 641128·510010
 2014 11 14 131131·030029
 2014 11 17 451130·369995
 2014 11 18 631134.250000
 2014 11 19 231133.430054
 2014 11 20 861133·489990
 2014 11 21 971143.180054
 2014 11 24 851148.119995
 2014 11 25 881147.589966
 2014 11 26 91148·810059
 2014 11 28 871147·609985
 2014 12 01 31138·069946
 2014 12 02 41140·180054
 2014 12 03 571146.770020
 2014 12 04 221145·260010
 2014 12 05 561149.849976
 2014 12 08 401140.469971
 2014 12 09 301129·449951
 2014 12 10 321123·719971
 2014 12 11 61126.939941
 2014 12 12 901111·900024
 2014 12 15 541100.540039
 2014 12 16 761095.400024
 2014 12 17 411096.689941
 2014 12 18 731124.619995
 2014 12 19 791144.079956
 2014 12 22 341148·859985
 2014 12 23 751154.530029
 2014 12 26 331158.239990
 2014 12 29 811158·550049
 2014 12 30 131155.469971
 2014 12 31 441143·900024
 2015 01 02  391137.050049
 2015 01 05  591121·479980
 2015 01 06  451107·339966
 2015 01 07  131117.300049
 2015 01 08  861130·420044
 2015 01 09  401133·089966
 2015 01 12  861124.520020
 2015 01 13  681117·150024
 2015 01 14  921106.260010
 2015 01 15  731107.729980
 2015 01 16  181105·910034
 2015 01 20  241114.589966
 2015 01 21  21118.790039
 2015 01 22  351127·000000
 2015 01 23  481140·969971
 2015 01 26  161136·250000
 2015 01 27  851125.780029
 2015 01 28  241115.619995
 2015 01 29  81109.030029
 2015 01 30  101111·170044
 2015 02 02  351103·569946
 2015 02 03  681127·750000
 2015 02 04  531135.140015
 2015 02 05  911139·550049
 2015 02 06  711142.579956
 2015 02 09  161138·020020
 2015 02 10  661141.380005
 2015 02 11  741146.819946
 2015 02 12  371155.640015
 2015 02 13  441163.040039
 2015 02 17  531164.969971
 2015 02 18  971166.500000
 2015 02 19  31166.260010
 2015 02 20  511163·400024
 2015 02 23  461173·130005
 2015 02 24  211174·579956
 2015 02 25  621177.050049
 2015 02 26  641173·439941
 2015 02 27  21173·140015
 2015 03 02  351173.560059
 2015 03 03  351170.510010
 2015 03 04  331164·660034
 2015 03 05  21168·930054
 2015 03 06  521153·599976
 2015 03 09  641156.349976
 2015 03 10  331141·060059
 2015 03 11  521139·380005
 2015 03 12  101141.839966
 2015 03 13  191140.540039
 2015 03 16  641150.910034
 2015 03 17  851154·079956
 2015 03 18  721152·469971
 2015 03 19  941165.760010
 2015 03 20  531171·050049
 2015 03 23  571176·060059
 2015 03 24  251169.130005
 2015 03 25  81151.869995
 2015 03 26  491143.359985
 2015 03 27  501147.699951
 2015 03 30  821157·189941
 2015 03 31  61156.280029
 2015 04 01  271146.119995
 2015 04 02  701151.170044
 2015 04 06  821150.930054
 2015 04 07  571161·339966
 2015 04 08  891160·199951
 2015 04 09  501160·489990
 2015 04 10  871170·260010
 2015 04 13  541169.989990
 2015 04 14  591164·729980
 2015 04 15  451174·040039
 2015 04 16  851173.920044
 2015 04 17  171158.739990
 2015 04 20  881167·459961
 2015 04 21  371170·910034
 2015 04 22  891169.140015
 2015 04 23  901175.869995
 2015 04 24  521180·939941
 2015 04 27  331176.890015
 2015 04 28  371169·910034
 2015 04 29  421170·979980
 2015 04 30  501159.699951
 2015 05 01  651166·920044
 2015 05 04  921178.300049
 2015 05 05  681164·859985
 2015 05 06  81154·290039
 2015 05 07  881158·010010
 2015 05 08  411171.869995
 2015 05 11  851174.369995
 2015 05 12  771163·780029
 2015 05 13  861169·979980
 2015 05 14  981176·000000
 2015 05 15  401181·209961
 2015 05 18  321183·079956
 2015 05 19  651186·000000
 2015 05 20  11184.979980
 2015 05 21  01185.229980
 2015 05 22  731186.969971
 2015 05 26  551172.300049
 2015 05 27  111176·060059
 2015 05 28  601179·540039
 2015 05 29  251175.160034
 2015 06 01  141173.760010
 2015 06 02  181172·260010
 2015 06 03  391178·140015
 2015 06 04  401169.290039
 2015 06 05  241164.839966
 2015 06 08  341161·869995
 2015 06 09  811157·479980
 2015 06 10  921164·869995
 2015 06 11  911176.770020
 2015 06 12  971168·880005
 2015 06 15  551158·189941
 2015 06 16  811163.569946
 2015 06 17  461167·459961
 2015 06 18  701176.390015
 2015 06 19  561179.150024
 2015 06 22  341184·030029
 2015 06 23  471184.650024
 2015 06 24  411177.839966
 2015 06 25  21173·859985
 2015 06 26  11170.319946
 2015 06 29  741148·829956
 2015 06 30  221149.000000
 2015 07 01  381155.550049
 2015 07 02  571156.630005
 2015 07 06  361149.510010
 2015 07 07  521141.489990
 2015 07 08  321142·579956
 2015 07 09  21145·170044
 2015 07 10  621152·560059
 2015 07 13  941164·959961
 2015 07 14  801170.189941
 2015 07 15  621173.209961
 2015 07 16  111181.099976
 2015 07 17  341181.969971
 2015 07 20  01183·709961
 2015 07 21  871178.709961
 2015 07 22  631176·130005
 2015 07 23  871169.819946
 2015 07 24  361158.150024
 2015 07 27  521150·140015
 2015 07 28  251152·699951
 2015 07 29  911166.619995
 2015 07 30  571167·839966
 2015 07 31  591172·599976
 2015 08 03  291164·290039
 2015 08 04  71165.229980
 2015 08 05  581170.060059
 2015 08 06  311157·030029
 2015 08 07  321153·219971
 2015 08 10  241163·770020
 2015 08 11  581158·369995
 2015 08 12  211144·469971
 2015 08 13  141159.170044
 2015 08 14  551160.349976
 2015 08 17  01159.989990
 2015 08 18  31168.449951
 2015 08 19  841154·979980
 2015 08 20  371134.880005
 2015 08 21  541099·810059
 2015 08 24  771044.089966
 2015 08 25  721042·770020
 2015 08 26  341048.819946
 2015 08 27  151087.030029
 2015 08 28  691102·380005
 2015 08 31  341097·969971
 2015 09 01  341062.569946
 2015 09 02  01068.390015
 2015 09 03  291085.719971
 2015 09 04  541067.660034
 2015 09 08  491074·939941
 2015 09 09  551082·540039
 2015 09 10  331082.069946
 2015 09 11  371082.670044
 2015 09 14  171087.930054
 2015 09 15  491090.900024
 2015 09 16  811104.030029
 2015 09 17  141109·729980
 2015 09 18  21091.380005
 2015 09 21  751092·579956
 2015 09 22  991077·020020
 2015 09 23  441078.719971
 2015 09 24  901065.040039
 2015 09 25  531071.140015
 2015 09 28  361046.619995
 2015 09 29  61042.140015
 2015 09 30  951051·050049
 2015 10 01  271057.699951
 2015 10 02  691053·930054
 2015 10 05  91086.780029
 2015 10 06  551097·020020
 2015 10 07  661099.670044
 2015 10 08  971106.380005
 2015 10 09  831117.579956
 2015 10 12  331118.719971
 2015 10 13  641113.439941
 2015 10 14  471107.189941
 2015 10 15  851110·270020
 2015 10 16  171123.199951
 2015 10 19  411124.229980
 2015 10 20  671126·510010
 2015 10 21  971120.560059
 2015 10 22  191122.670044
 2015 10 23  401144·520020
 2015 10 26  351145.910034
 2015 10 27  251141.089966
 2015 10 28  771144.380005
 2015 10 29  301154.969971
 2015 10 30  501153·540039
 2015 11 02  21153·650024
 2015 11 03  541164·000000
 2015 11 04  71163.560059
 2015 11 05  371159.550049
 2015 11 06  831156.160034
 2015 11 09  391147.319946
 2015 11 10  881148·420044
 2015 11 11  471151·000000
 2015 11 12  501134·489990
 2015 11 13  441121·920044
 2015 11 16  181120·369995
 2015 11 17  561134·630005
 2015 11 18  111137·089966
 2015 11 19  71152·540039
 2015 11 20  671154.699951
 2015 11 23  641154.339966
 2015 11 24  961148.250000
 2015 11 25  901157·449951
 2015 11 27  281156·489990
 2015 11 30  951154·660034
 2015 12 01  621155.339966
 2015 12 02  831152·609985
 2015 12 03  201133·020020
 2015 12 04  11137.589966
 2015 12 07  921145.160034
 2015 12 08  961136·709961
 2015 12 09  881128·250000
 2015 12 10  581133·040039
 2015 12 11  911112.630005
 2015 12 14  701103·520020
 2015 12 15  11119·099976
 2015 12 16  641130·910034
 2015 12 17  911129·969971
 2015 12 18  661110.670044
 2015 12 21  531110.770020
 2015 12 22  461118·670044
 2015 12 23  491130·099976
 2015 12 24  721139·949951
 2015 12 28  621131.810059
 2015 12 29  541139.300049
 2015 12 30  461141·479980
 2015 12 31  11131·750000
 2016 01 04 741102.310059
 2016 01 05 641110·189941
 2016 01 06 901095.670044
 2016 01 07 911073·079956
 2016 01 08 571061·739990
 2016 01 11 761051.589966
 2016 01 12 111057.719971
 2016 01 13 61041.699951
 2016 01 14 61036·739990
 2016 01 15 151025·079956
 2016 01 19 671028.310059
 2016 01 20 32998.659973
 2016 01 21 391020.000000
 2016 01 22 311032·780029
 2016 01 25 391034.560059
 2016 01 26 831035·599976
 2016 01 27 11033.310059
 2016 01 28 11033.189941
 2016 01 29 331043·449951
 2016 02 01 961058.790039
 2016 02 02 611045·869995
 2016 02 03 241031·930054
 2016 02 04 821048·439941
 2016 02 05 351032·119995
 2016 02 08 131006.020020
 2016 02 09 261009.140015
 2016 02 10 421018·000000
 2016 02 11 87995.549988
 2016 02 12 761006.770020
 2016 02 16 571025·829956
 2016 02 17 941044.760010
 2016 02 18 661054·689941
 2016 02 19 941047·339966
 2016 02 22 931056·400024
 2016 02 23 461057.829956
 2016 02 24 91041.959961
 2016 02 25 371061.339966
 2016 02 26 331073·280029
 2016 02 29 281066·439941
 2016 03 01 791067·839966
 2016 03 02 981086·670044
 2016 03 03 51092.390015
 2016 03 04 981098·219971
 2016 03 07 641099.979980
 2016 03 08 981092·520020
 2016 03 09 571093.599976
 2016 03 10 371087.640015
 2016 03 11 771100.359985
 2016 03 14 791111·510010
 2016 03 15 651107.170044
 2016 03 16 521109.859985
 2016 03 17 551117.010010
 2016 03 18 111127.510010
 2016 03 21 291129·030029
 2016 03 22 751127.469971
 2016 03 23 631123·959961
 2016 03 24 881116·599976
 2016 03 28 761122·079956
 2016 03 29 611120·349976
 2016 03 30 861136.630005
 2016 03 31 291137·540039
 2016 04 01 551129·729980
 2016 04 04 941139·859985
 2016 04 05 401128.930054
 2016 04 06 791129·310059
 2016 04 07 421124·089966
 2016 04 08 781128.880005
 2016 04 11 601128.890015
 2016 04 12 61127·540039
 2016 04 13 371140.520020
 2016 04 14 471149.560059
 2016 04 15 111148·900024
 2016 04 18 61147.119995
 2016 04 19 651157.109985
 2016 04 20 561159.729980
 2016 04 21 801155·589966
 2016 04 22 951152.439941
 2016 04 25 781150·319946
 2016 04 26 881154·640015
 2016 04 27 791153·500000
 2016 04 28 201147·349976
 2016 04 29 491136.449951
 2016 05 02 491143.910034
 2016 05 03 481137·079956
 2016 05 04 501131·839966
 2016 05 05 811131.880005
 2016 05 06 701128·290039
 2016 05 09 481136.290039
 2016 05 10 771139.459961
 2016 05 11 971142.170044
 2016 05 12 81135·530029
 2016 05 13 681129.989990
 2016 05 16 221132.069946
 2016 05 17 491129·109985
 2016 05 18 461125·479980
 2016 05 19 211120.410034
 2016 05 20 281128·449951
 2016 05 23 121133.069946
 2016 05 24 881133.939941
 2016 05 25 441150·000000
 2016 05 26 651155.050049
 2016 05 27 861156·650024
 2016 05 31 681156·420044
 2016 06 01 11154.250000
 2016 06 02 271156·880005
 2016 06 03 971155.219971
 2016 06 06 421162.959961
 2016 06 07 781169.250000
 2016 06 08 331170·849976
 2016 06 09 941167.900024
 2016 06 10 911157·069946
 2016 06 13 901150·660034
 2016 06 14 271142·589966
 2016 06 15 551146·209961
 2016 06 16 221134.989990
 2016 06 17 741142·469971
 2016 06 20 781147.849976
 2016 06 21 781153.500000
 2016 06 22 671154·160034
 2016 06 23 921155.839966
 2016 06 24 811125.560059
 2016 06 27 891101.550049
 2016 06 28 821108·130005
 2016 06 29 341128·430054
 2016 06 30 541145·339966
 2016 07 01 391161·079956
 2016 07 05 491151·099976
 2016 07 06 111147.729980
 2016 07 07 421156.599976
 2016 07 08 31163.140015
 2016 07 11 751179.989990
 2016 07 12 621184.859985
 2016 07 13 131188.180054
 2016 07 14 811192.670044
 2016 07 15 911193.410034
 2016 07 18 491195·229980
 2016 07 19 631194·829956
 2016 07 20 991197.829956
 2016 07 21 541195.650024
 2016 07 22 601197·619995
 2016 07 25 101197.239990
 2016 07 26 71196·479980
 2016 07 27 461195.949951
 2016 07 28 91196.349976
 2016 07 29 981198·420044
 2016 08 01 811200.260010
 2016 08 02 721189·199951
 2016 08 03 331191·800049
 2016 08 04 961196·119995
 2016 08 05 201200.160034
 2016 08 08 661206.380005
 2016 08 09 951206.900024
 2016 08 10 991203·170044
 2016 08 11 511205·619995
 2016 08 12 831207.040039
 2016 08 15 821209.920044
 2016 08 16 251206.410034
 2016 08 17 241200.569946
 2016 08 18 51207·300049
 2016 08 19 91204.709961
 2016 08 22 201205·310059
 2016 08 23 141210.030029
 2016 08 24 391202·869995
 2016 08 25 121202.310059
 2016 08 26 511196·890015
 2016 08 29 211201.819946
 2016 08 30 161202·630005
 2016 08 31 551197.650024
 2016 09 01 131195·630005
 2016 09 02 721204.349976
 2016 09 06 931206.089966
 2016 09 07 251208·609985
 2016 09 08 261208·000000
 2016 09 09 151179.829956
 2016 09 12 521174.800049
 2016 09 13 361174.829956
 2016 09 14 331174.790039
 2016 09 15 271176.260010
 2016 09 16 991181.150024
 2016 09 19 251183·969971
 2016 09 20 31185.630005
 2016 09 21 91185·760010
 2016 09 22 671199·640015
 2016 09 23 551200.150024
 2016 09 26 311190.119995
 2016 09 27 851188·160034
 2016 09 28 101193.020020
 2016 09 29 141189.680054
 2016 09 30 361194.280029
 2016 10 03 51194·859985
 2016 10 04 121188·739990
 2016 10 05 151192.729980
 2016 10 06 621191·660034
 2016 10 07 461188.430054
 2016 10 10 791194·819946
 2016 10 11 961179·560059
 2016 10 12 781181·660034
 2016 10 13 81171.530029
 2016 10 14 431181·540039
 2016 10 17 201177.050049
 2016 10 18 781178.790039
 2016 10 19 151184·489990
 2016 10 20 591182.060059
 2016 10 21 741180.060059
 2016 10 24 821187.229980
 2016 10 25 191186·170044
 2016 10 26 111180.469971
 2016 10 27 711179·890015
 2016 10 28 331173·319946
 2016 10 31 951176.579956
 2016 11 01 41161.670044
 2016 11 02 501159.069946
 2016 11 03 01154·339966
 2016 11 04 431154·449951
 2016 11 07 691155·660034
 2016 11 08 741175.420044
 2016 11 09 791177.000000
 2016 11 10 881191·630005
 2016 11 11 651192·050049
 2016 11 14 291195.890015
 2016 11 15 871200.680054
 2016 11 16 821205.109985
 2016 11 17 721207.829956
 2016 11 18 301210.189941
 2016 11 21 691211·930054
 2016 11 22 991218.109985
 2016 11 23 971218.349976
 2016 11 25 131224·430054
 2016 11 28 951221·400024
 2016 11 29 401220.170044
 2016 11 30 721220.680054
 2016 12 01 421214.000000
 2016 12 02 571214.589966
 2016 12 05 291216.800049
 2016 12 06 521222.910034
 2016 12 07 51227·300049
 2016 12 08 771243.140015
 2016 12 09 191248.729980
 2016 12 12 211249·930054
 2016 12 13 151252·619995
 2016 12 14 971247·020020
 2016 12 15 831249·619995
 2016 12 16 851250.069946
 2016 12 19 91252·479980
 2016 12 20 861254.920044
 2016 12 21 231256·349976
 2016 12 22 741250.859985
 2016 12 23 501252.619995
 2016 12 27 401255.400024
 2016 12 28 631246.969971
 2016 12 29 471244.670000
 2016 12 30 271239·020000
 2017 01 03  771241.960000
 2017 01 04  541252.430000
 2017 01 05  841254·540000
 2017 01 06  521256·820000
 2017 01 09  411258·880000
 2017 01 10  721257·380000
 2017 01 11  921255.280000
 2017 01 12  631251·080000
 2017 01 13  11260.140000
 2017 01 17  171255·940000
 2017 01 18  21256.370000
 2017 01 19  231253.610000
 2017 01 20  511257.370000
 2017 01 23  141252·880000
 2017 01 24  731257·630000
 2017 01 25  201267·310000
 2017 01 26  111273·940000
 2017 01 27  141272.110000
 2017 01 30  841258·350000
 2017 01 31  661258·740000
 2017 02 01  251261·670000
 2017 02 02  921261·250000
 2017 02 03  431266·530000
 2017 02 06  11271·120000
 2017 02 07  621271·800000
 2017 02 08  481268·870000
 2017 02 09  811274.680000
 2017 02 10  851282.300000
 2017 02 13  161287·190000
 2017 02 14  81289.950000
 2017 02 15  551296·920000
 2017 02 16  81298·720000
 2017 02 17  61298·960000
 2017 02 21  231305·490000
 2017 02 22  471309·680000
 2017 02 23  831306·920000
 2017 02 24  761305.330000
 2017 02 27  671310·510000
 2017 02 28  631309.130000
 2017 03 01  471312·450000
 2017 03 02  961319.840000
 2017 03 03  411317.170000
 2017 03 06  351312.960000
 2017 03 07  621311.270000
 2017 03 08  591308·500000
 2017 03 09  701304.210000
 2017 03 10  201308.980000
 2017 03 13  181312·310000
 2017 03 14  861306.340000
 2017 03 15  51311.130000
 2017 03 16  981317·860000
 2017 03 17  261318.050000
 2017 03 20  181313·550000
 2017 03 21  211297.270000
 2017 03 22  781294.170000
 2017 03 23  261297·940000
 2017 03 24  271294·350000
 2017 03 27  191286.700000
 2017 03 28  901295.630000
 2017 03 29  791303.920000
 2017 03 30  61307·540000
 2017 03 31  241309·790000
 2017 04 03  911300.030000
 2017 04 04  731303·380000
 2017 04 05  751302·400000
 2017 04 06  871301.610000
 2017 04 07  621303·110000
 2017 04 10  221303·920000
 2017 04 11  771296·550000
 2017 04 12  821298·420000
 2017 04 13  121291·270000
 2017 04 17  631291.540000
 2017 04 18  811294.680000
 2017 04 19  101295·620000
 2017 04 20  701297·950000
 2017 04 21  601301·070000
 2017 04 24  821304.480000
 2017 04 25  961317·610000
 2017 04 26  931324·480000
 2017 04 27  991322.360000
 2017 04 28  991321·540000
 2017 05 01  921322.770000
 2017 05 02  651323.680000
 2017 05 03  951319.620000
 2017 05 04  761318.850000
 2017 05 05  721324·130000
 2017 05 08  901326.630000
 2017 05 09  841326·010000
 2017 05 10  821326.330000
 2017 05 11  361319·950000
 2017 05 12  01322·850000
 2017 05 15  301324.770000
 2017 05 16  111327·600000
 2017 05 17  111305.740000
 2017 05 18  531303.700000
 2017 05 19  211311.230000
 2017 05 22  831320.330000
 2017 05 23  461326·660000
 2017 05 24  301329·210000
 2017 05 25  691333·780000
 2017 05 26  411336·670000
 2017 05 30  171334·880000
 2017 05 31  371331·060000
 2017 06 01  131336·310000
 2017 06 02  551345.930000
 2017 06 05  241349·340000
 2017 06 06  61345·250000
 2017 06 07  151343.500000
 2017 06 08  191345.490000
 2017 06 09  931339.380000
 2017 06 12  941341.210000
 2017 06 13  631346.950000
 2017 06 14  521346·310000
 2017 06 15  741340.740000
 2017 06 16  831342.680000
 2017 06 19  711348.500000
 2017 06 20  981349.810000
 2017 06 21  431346·470000
 2017 06 22  791347·700000
 2017 06 23  751347·040000
 2017 06 26  261350·650000
 2017 06 27  991341.030000
 2017 06 28  131341.600000
 2017 06 29  401333·450000
 2017 06 30  311342·310000
 2017 07 03  681344·260000
 2017 07 05  421342.830000
 2017 07 06  521333·780000
 2017 07 07  311335.180000
 2017 07 10  11342·310000
 2017 07 11  491337·200000
 2017 07 12  251345.140000
 2017 07 13  711352·820000
 2017 07 14  731356·030000
 2017 07 17  391361.460000
 2017 07 18  961357·790000
 2017 07 19  191363.520000
 2017 07 20  851368·090000
 2017 07 21  451366·130000
 2017 07 24  291367·160000
 2017 07 25  711369.410000
 2017 07 26  611372.120000
 2017 07 27  221363·270000
 2017 07 28  111365.940000
 2017 07 31  441367·310000
 2017 08 01  521368.840000
 2017 08 02  531365.600000
 2017 08 03  551367.150000
 2017 08 04  841368.950000
 2017 08 07  341371·110000
 2017 08 08  441367·960000
 2017 08 09  01363.400000
 2017 08 10  601349·040000
 2017 08 11  71349.100000
 2017 08 14  271351.990000
 2017 08 15  71362·460000
 2017 08 16  651364.070000
 2017 08 17  961345.140000
 2017 08 18  591339.900000
 2017 08 21  661338·240000
 2017 08 22  181344·660000
 2017 08 23  521351·630000
 2017 08 24  201349.510000
 2017 08 25  881350.960000
 2017 08 28  641350·750000
 2017 08 29  501345.090000
 2017 08 30  191353.170000
 2017 08 31  121361·670000
 2017 09 01  731370.110000
 2017 09 05  911355·690000
 2017 09 06  851361.950000
 2017 09 07  11362·520000
 2017 09 08  371361·880000
 2017 09 11  01363.900000
 2017 09 12  771378·980000
 2017 09 13  421381.090000
 2017 09 14  761380·120000
 2017 09 15  261381.180000
 2017 09 18  751385.240000
 2017 09 19  481387.390000
 2017 09 20  351384.280000
 2017 09 21  471385.500000
 2017 09 22  871384·380000
 2017 09 25  581379.890000
 2017 09 26  831383·630000
 2017 09 27  611383·980000
 2017 09 28  441387·630000
 2017 09 29  331390.960000
 2017 10 02  131397.180000
 2017 10 03  951402.560000
 2017 10 04  21404.340000
 2017 10 05  631407·880000
 2017 10 06  451410·900000
 2017 10 09  991409·530000
 2017 10 10  441411·190000
 2017 10 11  601412·910000
 2017 10 12  221413.230000
 2017 10 13  481414.800000
 2017 10 16  751415.430000
 2017 10 17  621416.430000
 2017 10 18  151418.790000
 2017 10 19  431412.070000
 2017 10 20  281420.340000
 2017 10 23  311421.300000
 2017 10 24  171421·890000
 2017 10 25  91409.550000
 2017 10 26  591416.550000
 2017 10 27  561419·600000
 2017 10 30  481425.440000
 2017 10 31  961425.370000
 2017 11 01  501426·780000
 2017 11 02  491422.490000
 2017 11 03  511427·710000
 2017 11 06  801432·870000
 2017 11 07  71431·690000
 2017 11 08  491432.100000
 2017 11 09  951421.750000
 2017 11 10  611427.050000
 2017 11 13  621426·330000
 2017 11 14  181422·500000
 2017 11 15  751416.640000
 2017 11 16  651421·940000
 2017 11 17  721429.440000
 2017 11 20  441429.780000
 2017 11 21  111432·130000
 2017 11 22  421439.770000
 2017 11 24  191440·980000
 2017 11 27  401441·340000
 2017 11 28  451442.940000
 2017 11 29  671452.630000
 2017 11 30  81455.950000
 2017 12 01  441444·430000
 2017 12 04  471462.610000
 2017 12 05  411456·080000
 2017 12 06  721454·270000
 2017 12 07  191455.050000
 2017 12 08  121461·810000
 2017 12 11  891469.350000
 2017 12 12  681473.600000
 2017 12 13  531474·630000
 2017 12 14  591474.700000
 2017 12 15  611469.710000
 2017 12 18  761481.630000
 2017 12 19  581484.890000
 2017 12 20  301482.300000
 2017 12 21  341484·240000
 2017 12 22  41483·910000
 2017 12 26  731484·110000
 2017 12 27  971484.710000
 2017 12 28  61486.480000
 2017 12 29  831481·810000
 2018 01 02 601482.320000
 2018 01 03 531493·720000
 2018 01 04 51503·390000
 2018 01 05 701509.010000
 2018 01 08 81515·950000
 2018 01 09 161522·030000
 2018 01 10 801515·200000
 2018 01 11 461521.960000
 2018 01 12 281533.410000
 2018 01 16 321532.660000
 2018 01 17 61537.180000
 2018 01 18 181545.520000
 2018 01 19 601548·680000
 2018 01 22 691555.180000
 2018 01 23 841567.170000
 2018 01 24 191563.820000
 2018 01 25 661566·930000
 2018 01 26 221572·390000
 2018 01 29 391577·080000
 2018 01 30 31559.010000
 2018 01 31 331555·950000
 2018 02 01 91556.090000
 2018 02 02 221527.220000
 2018 02 05 541462·250000
 2018 02 06 751442.800000
 2018 02 07 751484·310000
 2018 02 08 81429·230000
 2018 02 09 771402.570000
 2018 02 12 301451.000000
 2018 02 13 881459.840000
 2018 02 14 981466·110000
 2018 02 15 51489.480000
 2018 02 16 611508.870000
 2018 02 20 441498·800000
 2018 02 21 161495·830000
 2018 02 22 941493·670000
 2018 02 23 551497·620000
 2018 02 26 611520·900000
 2018 02 27 131517.470000
 2018 02 28 251501.100000
 2018 03 01 251472.530000
 2018 03 02 831465.980000
 2018 03 05 661482.670000
 2018 03 06 51502·510000
 2018 03 07 91498·510000
 2018 03 08 801509·250000
 2018 03 09 731518·650000
 2018 03 12 671540·040039
 2018 03 13 701529·010010
 2018 03 14 451521·410034
 2018 03 15 601519.130000
 2018 03 16 661522.589966
 2018 03 19 971494.400020
 2018 03 20 981503.050000
 2018 03 21 791503.369995
 2018 03 22 841466·250000
 2018 03 23 11435.520020
 2018 03 26 831439·010000
 2018 03 27 31441.020020
 2018 03 28 281438.880000
 2018 03 29 211445.370000
 2018 04 02 691417.189941
 2018 04 03 341429.150024
 2018 04 04 291429.469971
 2018 04 05 201466.939941
 2018 04 06 501434·689941
 2018 04 09 981444.890015
 2018 04 10 451451.270000
 2018 04 11 851463.930054
 2018 04 12 461466·579956
 2018 04 13 431466·469971
 2018 04 16 561473·219971
 2018 04 17 291486·430054
 2018 04 18 991499·270020
 2018 04 19 461487·469971
 2018 04 20 701476·200000
 2018 04 23 911474·439941
 2018 04 24 811452·650024
 2018 04 25 71449·949951
 2018 04 26 171464.140015
 2018 04 27 331474.079956
 2018 04 30 841468.280029
 2018 05 01 521456.290039
 2018 05 02 551459·819946
 2018 05 03 441439·500000
 2018 05 04 281451.119995
 2018 05 07 311477·500000
 2018 05 08 661474·362427
 2018 05 09 351483·500000
 2018 05 10 571497.816406
 2018 05 11 191507.369995
 2018 05 14 551511·390000
 2018 05 15 451499.030030
 2018 05 16 401503.890015
 2018 05 17 171504·459961
 2018 05 18 561503.667603
 2018 05 21 371506.680054
 2018 05 22 711510·390015
 2018 05 23 501503.949951
 2018 05 24 231502·579956
 2018 05 25 981506·964233
 2018 05 29 701487·069946
 2018 05 30 681494.060059
 2018 05 31 391499·920044
 2018 06 01 421503.510010
 2018 06 04 801519.150024
 2018 06 05 471521·719971
 2018 06 06 111526·890015
 2018 06 07 71533.239990
 2018 06 08 711535·380005
 2018 06 11 881543·780030
 2018 06 12 691544·189941
 2018 06 13 541541.560059
 2018 06 14 361542·239990
 2018 06 15 151534·640015
 2018 06 18 721532·150024
 2018 06 19 731524·589966
 2018 06 20 961535.670040
 2018 06 21 791525.689941
 2018 06 22 01529.209961
 2018 06 25 771500·060059
 2018 06 26 941508·680054
 2018 06 27 561499·329956
 2018 06 28 601495.069946
 2018 06 29 21509·229980
 2018 07 02 991499.719971
 2018 07 03 451506·589966
 2018 07 05 841507·969971
 2018 07 06 121519·050049
 2018 07 09 61534·119995
 2018 07 10 731547·219971
 2018 07 11 281539.400024
 2018 07 12 951542·530030
 2018 07 13 331550·540039
 2018 07 16 891550·640015
 2018 07 17 741547.849976
 2018 07 18 631557·530029
 2018 07 19 251554·699951
 2018 07 20 691555.060059
 2018 07 23 291551·869995
 2018 07 24 551558·310059
 2018 07 25 501562.109985
 2018 07 26 141570·609990
 2018 07 27 241556·199950
 2018 07 30 341549·819950
 2018 07 31 41552.650020
 2018 08 01 481554·770020
 2018 08 02 151550.719971
 2018 08 03 871567.819946
 2018 08 06 41572.359985
 2018 08 07 231581.079956
 2018 08 08 861581.949951
 2018 08 09 271581·829960
 2018 08 10 961568.300049
 2018 08 13 131564·250000
 2018 08 14 411566·300049
 2018 08 15 921554.430050
 2018 08 16 481563.650024
 2018 08 17 191571·489990
 2018 08 20 141580.760010
 2018 08 21 451584·780029
 2018 08 22 551585.449951
 2018 08 23 671584.150024
 2018 08 24 601586·339966
 2018 08 27 741596·569946
 2018 08 28 361605·729980
 2018 08 29 61608.540039
 2018 08 30 611606.989990
 2018 08 31 921605.430050
 2018 09 04 341601·969971
 2018 09 05 121596·469971
 2018 09 06 241591·680050
 2018 09 07 371589·650024
 2018 09 10 191594·760010
 2018 09 11 861591.130000
 2018 09 12 801596·990000
 2018 09 13 711604.220000
 2018 09 14 851607·359985
 2018 09 17 521600.970000
 2018 09 18 861602·310000
 2018 09 19 831610·330000
 2018 09 20 521612·660000
 2018 09 21 621622·010000
 2018 09 24 241614·010000
 2018 09 25 851615.090000
 2018 09 26 631608.980000
 2018 09 27 911610·650000
 2018 09 28 01610.980000
 2018 10 01 151615·540000
 2018 10 02 871615.540000
 2018 10 03 391617·120000
 2018 10 04 461595·850000
 2018 10 05 371586.730000
 2018 10 08 191582·260000
 2018 10 09 311588·710000
 2018 10 10 191538·870000
 2018 10 11 371499.480000
 2018 10 12 781508.510000
 2018 10 15 181519·640000
 2018 10 16 01522·640000
 2018 10 17 301538·610000
 2018 10 18 81523.670000
 2018 10 19 751525·290000
 2018 10 22 951518.900000
 2018 10 23 521486·760000
 2018 10 24 771464·970000
 2018 10 25 31467·800000
 2018 10 26 381451.610000
 2018 10 29 671438·760000
 2018 10 30 811455·840000
 2018 10 31 271484.490000
 2018 11 01 831497.690000
 2018 11 02 631494.580000
 2018 11 05 391503·200000
 2018 11 06 981513·070000
 2018 11 07 141523·270000
 2018 11 08 521544.150000
 2018 11 09 941526.350000
 2018 11 12 901503.280000
 2018 11 13 351499.950000
 2018 11 14 721483·830000
 2018 11 15 151475.960000
 2018 11 16 41498.600000
 2018 11 19 801480.720000
 2018 11 20 871453·330000
 2018 11 21 971459.330000
 2018 11 23 661455.180000
 2018 11 26 51456.480000
 2018 11 27 841469·520000
 2018 11 28 601482.380000
 2018 11 29 261504.850000
 2018 11 30 901510·820000
 2018 12 03 761530.640000
 2018 12 04 461490·790000
 2018 12 06 591449.860000
 2018 12 07 441450.360000
 2018 12 10 01429.110000
 2018 12 11 251448.840000
 2018 12 12 661456.940000
 2018 12 13 981456.680000
 2018 12 14 211432·990000
 2018 12 17 921397.580000
 2018 12 18 731396.840000
 2018 12 19 81374·980000
 2018 12 20 251347.810000
 2018 12 21 651329·720000
 2018 12 24 281298·020000
 2018 12 26 551296.230000


 2018 12 27 261324·380000
 2018 12 28 891365.220000
 2018 12 31 91370.680000
 2019 01 02  481362·200000
 2019 01 03  621350.050000
 2019 01 04  331352.980000
 2019 01 07  151395·620000
 2019 01 08  161408·590000
 2019 01 09  951421.540000
 2019 01 10  901417·960000
 2019 01 11  721426·900000
 2019 01 14  171423.140000
 2019 01 15  131429·320000
 2019 01 16  811444·510000
 2019 01 17  301442·840000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

  • LIBOR
  • Australia
  • China New
  • Central Bank of Europe
  • Bank of Japan and Economic Planning Agency of Japan
  • Trade Associations and Private Companies
  •  Series Title: Russell 1000: Low
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Subscribers can access data in Excel spreadsheet, and Copy & Paste formats.

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - Pelican Marsh * Naples Luxury Real Estate Communities *

     Subscriber Login  |  Subscription Info  |  Turn Advanced Features On  |  Change Defaults  |  Disclaimer
     Browse Data Titles  |  Charts  |  Excel  |  Reports  |  Search  |  Maps & Movies  |  Help  |  About  |  Contact Us
     Economagic.com: Economic Time Series Page
    Sitemap