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 57231.009995
 1992 12 11 7231·279999
 1992 12 14 11231·070007
 1992 12 15 48230.460007
 1992 12 16 19229.850006
 1992 12 17 27230.160004
 1992 12 18 80232.220001
 1992 12 21 12234.320007
 1992 12 22 41233.869995
 1992 12 23 40234.360001
 1992 12 24 43234.339996
 1992 12 28 69233·539993
 1992 12 29 74234·059998
 1992 12 30 27233·860001
 1992 12 31 14233·589996
 1993 01 04  63232·830002
 1993 01 05  93232·119995
 1993 01 06  95231·619995
 1993 01 07  31230·360001
 1993 01 08  62228·740005
 1993 01 11  97229.889999
 1993 01 12  74229.649994
 1993 01 13  56230.479996
 1993 01 14  61232.199997
 1993 01 15  14233·750000
 1993 01 18  22233.990005
 1993 01 19  77233.500000
 1993 01 20  79232·940002
 1993 01 21  93232.529999
 1993 01 22  21234·070007
 1993 01 25  7234.389999
 1993 01 26  60235.880005
 1993 01 27  9234.300003
 1993 01 28  77234.399994
 1993 01 29  84234.320007
 1993 02 01  73235.250000
 1993 02 02  63236·470001
 1993 02 03  21237.410004
 1993 02 04  71239·770004
 1993 02 05  13239·580002
 1993 02 08  80239·830002
 1993 02 09  11238·070007
 1993 02 10  56238·110001
 1993 02 11  98239·009995
 1993 02 12  10238.130005
 1993 02 16  28231·850006
 1993 02 17  51230.309998
 1993 02 18  73228·830002
 1993 02 19  30230.539993
 1993 02 22  78231.070007
 1993 02 23  95230·600006
 1993 02 24  7231·820007
 1993 02 25  39234.850006
 1993 02 26  94235.490005
 1993 03 01  51235·910004
 1993 03 02  94235·759995
 1993 03 03  63239·039993
 1993 03 04  31238·630005
 1993 03 05  5238.149994
 1993 03 08  53238.380005
 1993 03 09  52242·080002
 1993 03 10  73241·940002
 1993 03 11  73242.500000
 1993 03 12  28239.259995
 1993 03 15  82240·729996
 1993 03 16  24241.240005
 1993 03 17  90239.470001
 1993 03 18  88239·669998
 1993 03 19  52240.300003
 1993 03 22  17238.259995
 1993 03 23  20239.380005
 1993 03 24  28238.100006
 1993 03 25  89239·050003
 1993 03 26  9239·389999
 1993 03 29  51239·440002
 1993 03 30  67240.440002
 1993 03 31  43241·639999
 1993 04 01  80240.619995
 1993 04 02  96235.740005
 1993 04 05  48235·500000
 1993 04 06  88235.039993
 1993 04 07  39235.520004
 1993 04 08  93235·300003
 1993 04 12  41236·080002
 1993 04 13  27239.399994
 1993 04 14  16239·830002
 1993 04 15  4238·770004
 1993 04 16  41239.369995
 1993 04 19  83238·380005
 1993 04 20  67236·119995
 1993 04 21  17236.770004
 1993 04 22  66235·000000
 1993 04 23  7233.440002
 1993 04 26  76230·839996
 1993 04 27  47231.169998
 1993 04 28  60233.210007
 1993 04 29  75232·649994
 1993 04 30  48234·279999
 1993 05 03  29234.330002
 1993 05 04  92236·509995
 1993 05 05  87237.360001
 1993 05 06  15236·990005
 1993 05 07  27236·339996
 1993 05 10  58236.669998
 1993 05 11  69236.490005
 1993 05 12  33237·130005
 1993 05 13  30234·889999
 1993 05 14  75234.320007
 1993 05 17  71233.970001
 1993 05 18  85234·139999
 1993 05 19  49233.589996
 1993 05 20  87239.000000
 1993 05 21  67238.029999
 1993 05 24  76238·050003
 1993 05 25  23239.199997
 1993 05 26  65239·860001
 1993 05 27  60241.270004
 1993 05 28  39239·389999
 1993 06 01  15240·800003
 1993 06 02  3241.990005
 1993 06 03  73241·270004
 1993 06 04  31240.009995
 1993 06 07  13238·809998
 1993 06 08  18237.130005
 1993 06 09  58237.220001
 1993 06 10  32237.050003
 1993 06 11  29237·630005
 1993 06 14  56238·699997
 1993 06 15  90238.399994
 1993 06 16  49237.350006
 1993 06 17  1238.869995
 1993 06 18  86237·229996
 1993 06 21  68237.229996
 1993 06 22  14237.960007
 1993 06 23  93237·190002
 1993 06 24  1236·880005
 1993 06 25  20238.929993
 1993 06 28  85239·619995
 1993 06 29  91241.259995
 1993 06 30  22241.660004
 1993 07 01  94240·910004
 1993 07 02  41239·259995
 1993 07 06  10237·589996
 1993 07 07  91237·479996
 1993 07 08  67238·100006
 1993 07 09  91240.169998
 1993 07 12  87240·669998
 1993 07 13  79241.000000
 1993 07 14  39240·990005
 1993 07 15  65240·639999
 1993 07 16  85239·669998
 1993 07 19  79239.039993
 1993 07 20  34238·509995
 1993 07 21  20239.460007
 1993 07 22  91238·309998
 1993 07 23  10238.639999
 1993 07 26  4239·929993
 1993 07 27  39240·000000
 1993 07 28  19239·949997
 1993 07 29  17240.320007
 1993 07 30  25240·210007
 1993 08 02  27241·149994
 1993 08 03  7240·759995
 1993 08 04  69240·949997
 1993 08 05  95240.660004
 1993 08 06  16241.080002
 1993 08 09  16241.369995
 1993 08 10  60241.839996
 1993 08 11  41242.100006
 1993 08 12  63241·000000
 1993 08 13  37241·660004
 1993 08 16  9242.149994
 1993 08 17  14243.240005
 1993 08 18  50244·059998
 1993 08 19  80244·990005
 1993 08 20  60244·610001
 1993 08 23  87244.509995
 1993 08 24  82244·899994
 1993 08 25  84247·009995
 1993 08 26  82246.619995
 1993 08 27  63246.910004
 1993 08 30  93247.449997
 1993 08 31  13248.020004
 1993 09 01  69248·449997
 1993 09 02  66248.389999
 1993 09 03  37247.779999
 1993 09 07  53246·600006
 1993 09 08  42244.009995
 1993 09 09  47244·820007
 1993 09 10  98246·160004
 1993 09 13  18248·279999
 1993 09 14  43246·369995
 1993 09 15  80245·570007
 1993 09 16  82247.089996
 1993 09 17  45246·139999
 1993 09 20  42245.259995
 1993 09 21  68242·470001
 1993 09 22  20244·009995
 1993 09 23  98245.929993
 1993 09 24  33246·600006
 1993 09 27  33246.979996
 1993 09 28  68248.699997
 1993 09 29  65248·289993
 1993 09 30  35247.649994
 1993 10 01  29247·679993
 1993 10 04  10248·380005
 1993 10 05  57247.830002
 1993 10 06  92248·130005
 1993 10 07  29247.369995
 1993 10 08  51246.039993
 1993 10 11  14248·029999
 1993 10 12  74248.240005
 1993 10 13  33248·619995
 1993 10 14  22249·059998
 1993 10 15  99251.630005
 1993 10 18  75251.710007
 1993 10 19  69249·520004
 1993 10 20  81249.139999
 1993 10 21  98249·050003
 1993 10 22  13248·820007
 1993 10 25  85247·880005
 1993 10 26  10247·919998
 1993 10 27  24248·410004
 1993 10 28  33249·169998
 1993 10 29  57250.500000
 1993 11 01  14250.740005
 1993 11 02  17250·119995
 1993 11 03  4247.089996
 1993 11 04  86244.479996
 1993 11 05  25242.809998
 1993 11 08  38245·529999
 1993 11 09  20246·300003
 1993 11 10  96246·149994
 1993 11 11  1247.789993
 1993 11 12  76247·899994
 1993 11 15  1247.899994
 1993 11 16  39247.610001
 1993 11 17  22247·320007
 1993 11 18  43246.509995
 1993 11 19  89245.649994
 1993 11 22  90243·619995
 1993 11 23  96244.229996
 1993 11 24  78245.759995
 1993 11 26  56246·779999
 1993 11 29  49246·929993
 1993 11 30  54246.199997
 1993 12 01  43246·699997
 1993 12 02  94247.039993
 1993 12 03  42247.830002
 1993 12 06  52248.669998
 1993 12 07  26249·259995
 1993 12 08  23249.220001
 1993 12 09  18248.369995
 1993 12 10  73247·679993
 1993 12 13  39247.610001
 1993 12 14  87247.470001
 1993 12 15  54247.089996
 1993 12 16  22247·089996
 1993 12 17  22247·800003
 1993 12 20  55249.160004
 1993 12 21  49248·350006
 1993 12 22  33248·850006
 1993 12 23  37249·899994
 1993 12 27  22250.169998
 1993 12 28  30251·309998
 1993 12 29  60251·850006
 1993 12 30  71251.089996
 1993 12 31  6250.710007
 1994 01 03 46249.330002
 1994 01 04 86249.339996
 1994 01 05 37249·770004
 1994 01 06 51250·250000
 1994 01 07 73250·300003
 1994 01 10 18251.610001
 1994 01 11 75253·440002
 1994 01 12 27252.880005
 1994 01 13 11252·919998
 1994 01 14 87253·259995
 1994 01 17 45253·449997
 1994 01 18 28253·679993
 1994 01 19 86252·869995
 1994 01 20 50253·460007
 1994 01 21 37253.710007
 1994 01 24 73252·529999
 1994 01 25 48251·759995
 1994 01 26 88252·059998
 1994 01 27 63253.339996
 1994 01 28 6255.570007
 1994 01 31 72256·619995
 1994 02 01 8256·910004
 1994 02 02 60257.100006
 1994 02 03 96256·660004
 1994 02 04 59251·500000
 1994 02 07 42250·570007
 1994 02 08 93251.630005
 1994 02 09 38252·479996
 1994 02 10 34251.639999
 1994 02 11 46250.550003
 1994 02 14 49251.660004
 1994 02 15 50252·190002
 1994 02 16 48252.960007
 1994 02 17 3251·360001
 1994 02 18 40249.960007
 1994 02 22 77250.600006
 1994 02 23 76251·580002
 1994 02 24 18248.889999
 1994 02 25 4248.889999
 1994 02 28 88249.850006
 1994 03 01 18248·039993
 1994 03 02 23245.660004
 1994 03 03 6248.039993
 1994 03 04 77248.009995
 1994 03 07 0249.300003
 1994 03 08 75249·559998
 1994 03 09 31248·729996
 1994 03 10 62248·139999
 1994 03 11 73248.259995
 1994 03 14 55250.179993
 1994 03 15 94250.449997
 1994 03 16 89250·330002
 1994 03 17 10251.960007
 1994 03 18 71251·800003
 1994 03 21 32251·300003
 1994 03 22 27251·470001
 1994 03 23 14251·820007
 1994 03 24 54248·500000
 1994 03 25 8247.610001
 1994 03 28 69245·000000
 1994 03 29 9242·839996
 1994 03 30 60239·210007
 1994 03 31 10234.380005
 1994 04 04 34234·100006
 1994 04 05 46235·500000
 1994 04 06 71239·259995
 1994 04 07 50239.929993
 1994 04 08 68239.380005
 1994 04 11 0240·070007
 1994 04 12 94239.820007
 1994 04 13 68237.389999
 1994 04 14 38237·610001
 1994 04 15 71238·919998
 1994 04 18 60236·809998
 1994 04 19 24235.339996
 1994 04 20 39235·479996
 1994 04 21 86236.699997
 1994 04 22 26239.639999
 1994 04 25 9239.910004
 1994 04 26 91241.449997
 1994 04 28 93240·039993
 1994 04 29 74239·970001
 1994 05 02 34240.919998
 1994 05 03 37241·830002
 1994 05 04 70241.589996
 1994 05 05 11242.020004
 1994 05 06 37238.960007
 1994 05 09 47236·660004
 1994 05 10 15236·850006
 1994 05 11 67235·729996
 1994 05 12 81236·089996
 1994 05 13 14235.869995
 1994 05 16 55236.970001
 1994 05 17 0236·699997
 1994 05 18 54239·589996
 1994 05 19 58242.059998
 1994 05 20 40242·839996
 1994 05 23 91241.529999
 1994 05 24 69242·240005
 1994 05 25 23242.059998
 1994 05 26 44243·820007
 1994 05 27 47243.279999
 1994 05 31 64243.589996
 1994 06 01 78243.089996
 1994 06 02 70244.869995
 1994 06 03 99244.449997
 1994 06 06 1246·050003
 1994 06 07 17245·389999
 1994 06 08 42243.940002
 1994 06 09 5243·949997
 1994 06 10 70244·630005
 1994 06 13 59244.729996
 1994 06 14 10245.610001
 1994 06 15 45246·000000
 1994 06 16 81245·809998
 1994 06 17 49245·009995
 1994 06 20 50242·630005
 1994 06 21 27239.740005
 1994 06 22 74240.699997
 1994 06 23 56239·529999
 1994 06 24 62235·990005
 1994 06 27 82234.639999
 1994 06 28 12236·399994
 1994 06 29 73237·860001
 1994 06 30 71236.809998
 1994 07 01 67236.880005
 1994 07 05 81237.630005
 1994 07 06 21237.039993
 1994 07 07 29238.080002
 1994 07 08 63238·300003
 1994 07 11 96237.710007
 1994 07 12 42237·490005
 1994 07 13 10239.039993
 1994 07 14 77239.940002
 1994 07 15 93241·649994
 1994 07 18 7242·190002
 1994 07 19 15242·389999
 1994 07 20 41240·550003
 1994 07 21 37240.630005
 1994 07 22 9241.380005
 1994 07 25 68241·639999
 1994 07 26 11241.649994
 1994 07 27 14240·759995
 1994 07 28 67241·259995
 1994 07 29 22242·199997
 1994 08 01 68242.270004
 1994 08 02 37245·440002
 1994 08 03 26245·360001
 1994 08 04 50244·690002
 1994 08 05 21243·389999
 1994 08 08 46243·889999
 1994 08 09 55243.970001
 1994 08 10 54244.559998
 1994 08 11 0244.289993
 1994 08 12 1245.199997
 1994 08 15 47246.339996
 1994 08 16 58245·850006
 1994 08 17 61248.179993
 1994 08 18 92247.130005
 1994 08 19 23246·820007
 1994 08 22 14246·740005
 1994 08 23 87247·270004
 1994 08 24 31248·490005
 1994 08 25 26250.039993
 1994 08 26 96250·270004
 1994 08 29 84253.130005
 1994 08 30 56252.990005
 1994 08 31 25253.570007
 1994 09 01 5252·070007
 1994 09 02 84251.479996
 1994 09 06 30250·860001
 1994 09 07 15251.119995
 1994 09 08 66251.520004
 1994 09 09 43249·360001
 1994 09 12 41248.919998
 1994 09 13 14248·970001
 1994 09 14 30249.289993
 1994 09 15 43250·320007
 1994 09 16 2251·160004
 1994 09 19 67251.580002
 1994 09 20 72247.820007
 1994 09 21 91245·179993
 1994 09 22 50246.259995
 1994 09 23 43245.289993
 1994 09 26 92245·169998
 1994 09 27 19245.690002
 1994 09 28 49246·649994
 1994 09 29 36246·649994
 1994 09 30 16246·929993
 1994 10 03 82246.330002
 1994 10 04 86242.880005
 1994 10 05 65240·240005
 1994 10 06 94241·639999
 1994 10 07 63241.740005
 1994 10 10 74243.289993
 1994 10 11 74245.259995
 1994 10 12 2248.229996
 1994 10 13 68248.580002
 1994 10 14 52248.740005
 1994 10 17 33249·580002
 1994 10 18 41248·820007
 1994 10 19 29248·630005
 1994 10 20 82248·199997
 1994 10 21 36247.360001
 1994 10 24 34245.830002
 1994 10 25 3244·539993
 1994 10 26 51245·949997
 1994 10 27 1246.699997
 1994 10 28 33248.360001
 1994 10 31 70251·610001
 1994 11 01 74249.320007
 1994 11 02 73248.710007
 1994 11 03 14248·899994
 1994 11 04 39246.970001
 1994 11 07 87246·419998
 1994 11 08 21247·059998
 1994 11 09 76247·520004
 1994 11 10 40247·369995
 1994 11 11 54246.190002
 1994 11 14 39246·600006
 1994 11 15 45247·179993
 1994 11 16 30247.720001
 1994 11 17 63246·119995
 1994 11 18 46245.410004
 1994 11 21 71243·789993
 1994 11 22 91239·619995
 1994 11 23 26236·729996
 1994 11 25 87239.610001
 1994 11 28 30240·460007
 1994 11 29 29241·000000
 1994 11 30 81241.729996
 1994 12 01 31238.869995
 1994 12 02 22238·839996
 1994 12 05 76240·960007
 1994 12 06 91240·020004
 1994 12 07 71239.559998
 1994 12 08 73236·470001
 1994 12 09 89235·440002
 1994 12 12 45236.740005
 1994 12 13 27238.589996
 1994 12 14 32239.130005
 1994 12 15 49241.720001
 1994 12 16 55242.309998
 1994 12 19 43242·669998
 1994 12 20 76242.619995
 1994 12 21 63243·050003
 1994 12 22 58244·240005
 1994 12 23 88244·320007
 1994 12 27 5244.690002
 1994 12 28 63244.220001
 1994 12 29 18244·940002
 1994 12 30 56244·639999
 1995 01 03  44243·539993
 1995 01 04  5243.750000
 1995 01 05  23244.919998
 1995 01 06  67244.770004
 1995 01 09  43245·139999
 1995 01 10  71245.630005
 1995 01 11  85244.539993
 1995 01 12  64245.460007
 1995 01 13  78245.979996
 1995 01 16  67248.250000
 1995 01 17  43249·740005
 1995 01 18  17249·669998
 1995 01 19  49248·820007
 1995 01 20  25247·309998
 1995 01 23  59245·869995
 1995 01 24  20247·970001
 1995 01 25  82247·600006
 1995 01 26  3248.669998
 1995 01 27  22249.350006
 1995 01 30  92248·990005
 1995 01 31  27249·289993
 1995 02 01  80250·199997
 1995 02 02  43250·539993
 1995 02 03  77251·990005
 1995 02 06  60255·229996
 1995 02 07  65256·100006
 1995 02 08  62256·420013
 1995 02 09  44256.220001
 1995 02 10  80256.089996
 1995 02 13  88256·850006
 1995 02 14  40256.619995
 1995 02 15  88257.100006
 1995 02 16  14257.660004
 1995 02 17  7256·959991
 1995 02 21  67256.910004
 1995 02 22  27257.019989
 1995 02 23  11258·329987
 1995 02 24  3258.880005
 1995 02 27  53257·619995
 1995 02 28  6257·859985
 1995 03 01  47258·700012
 1995 03 02  82257.649994
 1995 03 03  39257.640015
 1995 03 06  94256.769989
 1995 03 07  22255.639999
 1995 03 08  76256.410004
 1995 03 09  86256·739990
 1995 03 10  84257·299988
 1995 03 13  63260.470001
 1995 03 14  43260.850006
 1995 03 15  82261·190002
 1995 03 16  97261.799988
 1995 03 17  18263·109985
 1995 03 20  63263.190002
 1995 03 21  40262.679993
 1995 03 22  76262.450012
 1995 03 23  64262·720001
 1995 03 24  43263.529999
 1995 03 27  99266.220001
 1995 03 28  90266·850006
 1995 03 29  1266·380005
 1995 03 30  15266·260010
 1995 03 31  21264·130005
 1995 04 03  34265·799988
 1995 04 04  54266.579987
 1995 04 05  36267·209991
 1995 04 06  93268·130005
 1995 04 07  27267.440002
 1995 04 10  74268·040009
 1995 04 11  86268.540009
 1995 04 12  29268.589996
 1995 04 13  12269.679993
 1995 04 17  36268.619995
 1995 04 18  74267·609985
 1995 04 19  68265·790009
 1995 04 20  60266·929993
 1995 04 21  41267·959991
 1995 04 24  29268.980011
 1995 04 25  70270·929993
 1995 04 26  63270·579987
 1995 04 27  14271·299988
 1995 04 28  10270·899994
 1995 05 01  25272·109985
 1995 05 02  42271·839996
 1995 05 03  4272.720001
 1995 05 04  98275.079987
 1995 05 05  46274.480011
 1995 05 08  40274·980011
 1995 05 09  89276·579987
 1995 05 10  98276.750000
 1995 05 11  69277·369995
 1995 05 12  26277.829987
 1995 05 15  67278·720001
 1995 05 16  44279·529999
 1995 05 17  59278.929993
 1995 05 18  95275.679993
 1995 05 19  66274·410004
 1995 05 22  91275.559998
 1995 05 23  3277.829987
 1995 05 24  66279.040009
 1995 05 25  33278·640015
 1995 05 26  22277.359985
 1995 05 30  14276.589996
 1995 05 31  83277.059998
 1995 06 01  47281·070007
 1995 06 02  42281·019989
 1995 06 05  29282·640015
 1995 06 06  15284·179993
 1995 06 07  5282.410004
 1995 06 08  84282.350006
 1995 06 09  13279·359985
 1995 06 12  56280.290009
 1995 06 13  35281·809998
 1995 06 14  4283·489990
 1995 06 15  52284.450012
 1995 06 16  25285.220001
 1995 06 19  86286·579987
 1995 06 20  84288.660004
 1995 06 21  59289·019989
 1995 06 22  67289·200012
 1995 06 23  34291·350006
 1995 06 26  31289·029999
 1995 06 27  73287·869995
 1995 06 28  51287·049988
 1995 06 29  80287.269989
 1995 06 30  75288·750000
 1995 07 03  56289·089996
 1995 07 05  70290·440002
 1995 07 06  48290.640015
 1995 07 07  74294·029999
 1995 07 10  96295·779999
 1995 07 11  45294.750000
 1995 07 12  88295·130005
 1995 07 13  10297·799988
 1995 07 14  6296·350006
 1995 07 17  18297.869995
 1995 07 18  78296.260010
 1995 07 19  88288·339996
 1995 07 20  25291·709991
 1995 07 21  59293.070007
 1995 07 24  15294.339996
 1995 07 25  41296.190002
 1995 07 26  14298.660004
 1995 07 27  63299·239990
 1995 07 28  28299.730011
 1995 07 31  26298.869995
 1995 08 01  61297·109985
 1995 08 02  49297·619995
 1995 08 03  64295·420013
 1995 08 04  23297.480011
 1995 08 07  81298.000000
 1995 08 08  60297.989990
 1995 08 09  1298·579987
 1995 08 10  40297.170013
 1995 08 11  10295·609985
 1995 08 14  65296.489990
 1995 08 15  38296.959991
 1995 08 16  8298.250000
 1995 08 17  11298·510010
 1995 08 18  60299·190002
 1995 08 21  0298·809998
 1995 08 22  84297.899994
 1995 08 23  72298.670013
 1995 08 24  63297.700012
 1995 08 25  39298.670013
 1995 08 28  49298.970001
 1995 08 29  7297.390015
 1995 08 30  17299·809998
 1995 08 31  29300·549988
 1995 09 01  11300·910004
 1995 09 05  53302.350006
 1995 09 06  94305.299988
 1995 09 07  71305·630005
 1995 09 08  0305·670013
 1995 09 11  73307·600006
 1995 09 12  85307·859985
 1995 09 13  91308.910004
 1995 09 14  74310.549988
 1995 09 15  54311.690002
 1995 09 18  11310.489990
 1995 09 19  38311.420013
 1995 09 20  14313·429993
 1995 09 21  11311·690002
 1995 09 22  16310·350006
 1995 09 25  88310.660004
 1995 09 26  26311·250000
 1995 09 27  79307.750000
 1995 09 28  69311·179993
 1995 09 29  41313·109985
 1995 10 02  43311.200012
 1995 10 03  24309·799988
 1995 10 04  64310.160004
 1995 10 05  24310.029999
 1995 10 06  21311.600006
 1995 10 09  32308.019989
 1995 10 10  20305.130005
 1995 10 11  85308·500000
 1995 10 12  41310·260010
 1995 10 13  16312.470001
 1995 10 16  81312.500000
 1995 10 17  1312.239990
 1995 10 18  10314·890015
 1995 10 19  14314.779999
 1995 10 20  17314·600006
 1995 10 23  73312.950012
 1995 10 24  61313.540009
 1995 10 25  90311.369995
 1995 10 26  22306.500000
 1995 10 27  24306.910004
 1995 10 30  49310·339996
 1995 10 31  30311·369995
 1995 11 01  14311.190002
 1995 11 02  7312·989990
 1995 11 03  56315.709991
 1995 11 06  49315.850006
 1995 11 07  38313·290009
 1995 11 08  95314.440002
 1995 11 09  89316.929993
 1995 11 10  83316·660004
 1995 11 13  63316.779999
 1995 11 14  91315·529999
 1995 11 15  80314.940002
 1995 11 16  95317·510010
 1995 11 17  83319·640015
 1995 11 20  18318.630005
 1995 11 21  84317·809998
 1995 11 22  74319.399994
 1995 11 24  17319.399994
 1995 11 27  27320.440002
 1995 11 28  84320·000000
 1995 11 29  33323·540009
 1995 11 30  10324·220001
 1995 12 01  95324·109985
 1995 12 04  87324.779999
 1995 12 05  9328·149994
 1995 12 06  30329·309998
 1995 12 07  20328.250000
 1995 12 08  24327·779999
 1995 12 11  65329.299988
 1995 12 12  72329·299988
 1995 12 13  29329.510010
 1995 12 14  51327.899994
 1995 12 15  90326·679993
 1995 12 18  55322.010010
 1995 12 19  72321·709991
 1995 12 20  51322·869995
 1995 12 21  95322·869995
 1995 12 22  23325·269989
 1995 12 26  24326·119995
 1995 12 27  29327.239990
 1995 12 28  19326.690002
 1995 12 29  45326·720001
 1996 01 02 86327·529999
 1996 01 03 18330·309998
 1996 01 04 25327.049988
 1996 01 05 16325·880005
 1996 01 08 83328·109985
 1996 01 09 75323·369995
 1996 01 10 0317.600006
 1996 01 11 53318·220001
 1996 01 12 65318.329987
 1996 01 15 80318·779999
 1996 01 16 58318·670013
 1996 01 17 3322·089996
 1996 01 18 8322.000000
 1996 01 19 41323.290009
 1996 01 22 37325·739990
 1996 01 23 33325·890015
 1996 01 24 13326·829987
 1996 01 25 88328·880005
 1996 01 26 99328·160004
 1996 01 29 38331.420013
 1996 01 30 4332.720001
 1996 01 31 80335.579987
 1996 02 01 32338.250000
 1996 02 02 36338.260010
 1996 02 05 32337.899994
 1996 02 06 97341.160004
 1996 02 07 49344.049988
 1996 02 08 73345.260010
 1996 02 09 73348.160004
 1996 02 12 46349·519989
 1996 02 13 88349.820007
 1996 02 14 18348.279999
 1996 02 15 26347.279999
 1996 02 16 59345·070007
 1996 02 20 13341.070007
 1996 02 21 63342.000000
 1996 02 22 18345·760010
 1996 02 23 92348·230011
 1996 02 26 9347.359985
 1996 02 27 29344·290009
 1996 02 28 98344.529999
 1996 02 29 27341·920013
 1996 03 01 92339.750000
 1996 03 04 60344·000000
 1996 03 05 43346·459991
 1996 03 06 71348·109985
 1996 03 07 98347.100006
 1996 03 08 25335.459991
 1996 03 11 51336.820007
 1996 03 12 55335·829987
 1996 03 13 91339·140015
 1996 03 14 17340.839996
 1996 03 15 50340·850006
 1996 03 18 36342·630005
 1996 03 19 58346·739990
 1996 03 20 57344·649994
 1996 03 21 88345·980011
 1996 03 22 96346.440002
 1996 03 25 12345·920013
 1996 03 26 88345.420013
 1996 03 27 43345·440002
 1996 03 28 40344.869995
 1996 03 29 91344.760010
 1996 04 01 79345.010010
 1996 04 02 13348.769989
 1996 04 03 2348·200012
 1996 04 04 58349·799988
 1996 04 08 25340·790009
 1996 04 09 24342·350006
 1996 04 10 37337·760010
 1996 04 11 2333·589996
 1996 04 12 45336.690002
 1996 04 15 28339.799988
 1996 04 16 27342·820007
 1996 04 17 34341.130005
 1996 04 18 82342.320007
 1996 04 19 98343.820007
 1996 04 22 79344.579987
 1996 04 23 92346·200012
 1996 04 24 6346.859985
 1996 04 25 36346.320007
 1996 04 26 24348·700012
 1996 04 29 41348.609985
 1996 04 30 11348·459991
 1996 05 01 66349.010010
 1996 05 02 19343·850006
 1996 05 03 67343·079987
 1996 05 06 17340·869995
 1996 05 07 40341.059998
 1996 05 08 46337·130005
 1996 05 09 83343.869995
 1996 05 10 67344·959991
 1996 05 13 33348.679993
 1996 05 14 11353·510010
 1996 05 15 27355·290009
 1996 05 16 30354·290009
 1996 05 17 45355·750000
 1996 05 20 46357·200012
 1996 05 21 63359·380005
 1996 05 22 1358.779999
 1996 05 23 1359.760010
 1996 05 24 8360·940002
 1996 05 28 77358.489990
 1996 05 29 99355.630005
 1996 05 30 52354·950012
 1996 05 31 78356.380005
 1996 06 03 84355·459991
 1996 06 04 68356·570007
 1996 06 05 74358·970001
 1996 06 06 63359.380005
 1996 06 07 20353.649994
 1996 06 10 77357.779999
 1996 06 11 66357·720001
 1996 06 12 94357·320007
 1996 06 13 49355.519989
 1996 06 14 20354·959991
 1996 06 17 54354·609985
 1996 06 18 29352·910004
 1996 06 19 59352·779999
 1996 06 20 16350.959991
 1996 06 21 88352.850006
 1996 06 24 48355·049988
 1996 06 25 62355·179993
 1996 06 26 10352.890015
 1996 06 27 44351.730011
 1996 06 28 59355.480011
 1996 07 01 96357.089996
 1996 07 02 71358.440002
 1996 07 03 23356·970001
 1996 07 05 93350.209991
 1996 07 08 25346.679993
 1996 07 09 92347.290009
 1996 07 10 49344.970001
 1996 07 11 6339·450012
 1996 07 12 36339·980011
 1996 07 15 93333·880005
 1996 07 16 73321·059998
 1996 07 17 81332.839996
 1996 07 18 42336·369995
 1996 07 19 19337·720001
 1996 07 22 70334.829987
 1996 07 23 24331.750000
 1996 07 24 81326.559998
 1996 07 25 37331.940002
 1996 07 26 41334·720001
 1996 07 29 67335·010010
 1996 07 30 15334·079987
 1996 07 31 43336.380005
 1996 08 01 12339.350006
 1996 08 02 66345·130005
 1996 08 05 34350.170013
 1996 08 06 55348.899994
 1996 08 07 32350.970001
 1996 08 08 3351.690002
 1996 08 09 49350·950012
 1996 08 12 18350·160004
 1996 08 13 76350.029999
 1996 08 14 84349.980011
 1996 08 15 99351.029999
 1996 08 16 1352.089996
 1996 08 19 46353.160004
 1996 08 20 41353·140015
 1996 08 21 46351.500000
 1996 08 22 98353·029999
 1996 08 23 67353·570007
 1996 08 26 32352.320007
 1996 08 27 78353·019989
 1996 08 28 27353·790009
 1996 08 29 89349·440002
 1996 08 30 37347·049988
 1996 09 03 8343·390015
 1996 09 04 34347·809998
 1996 09 05 87345·390015
 1996 09 06 63345.730011
 1996 09 09 75349·179993
 1996 09 10 87351.989990
 1996 09 11 63352.100006
 1996 09 12 41354.890015
 1996 09 13 40357·119995
 1996 09 16 81362·079987
 1996 09 17 40361·890015
 1996 09 18 30361·809998
 1996 09 19 92361·579987
 1996 09 20 34363.559998
 1996 09 23 71362.559998
 1996 09 24 9363·959991
 1996 09 25 44364.649994
 1996 09 26 91364·760010
 1996 09 27 29365.059998
 1996 09 30 86366·089996
 1996 10 01 34365.250000
 1996 10 02 20367.480011
 1996 10 03 16369.160004
 1996 10 04 92369.600006
 1996 10 07 24374.109985
 1996 10 08 17373.089996
 1996 10 09 56370.420013
 1996 10 10 84369·750000
 1996 10 11 3370.309998
 1996 10 14 0373.369995
 1996 10 15 1372.779999
 1996 10 16 44372·589996
 1996 10 17 83375·299988
 1996 10 18 14375·820007
 1996 10 21 25376.250000
 1996 10 22 78374.109985
 1996 10 23 2372·329987
 1996 10 24 26373.029999
 1996 10 25 30372.179993
 1996 10 28 18370.190002
 1996 10 29 23369·609985
 1996 10 30 33371.420013
 1996 10 31 40371.920013
 1996 11 01 20372·700012
 1996 11 04 34373·440002
 1996 11 05 52375.380005
 1996 11 06 5378·760010
 1996 11 07 67383·700012
 1996 11 08 48385·250000
 1996 11 11 27387·500000
 1996 11 12 2387.010010
 1996 11 13 64386·809998
 1996 11 14 3387.440002
 1996 11 15 29390·329987
 1996 11 18 31389·709991
 1996 11 19 44390.890015
 1996 11 20 61392.440002
 1996 11 21 51392.859985
 1996 11 22 16393·609985
 1996 11 25 63396.399994
 1996 11 26 11398.950012
 1996 11 27 13399·079987
 1996 11 29 9400.130005
 1996 12 02 3398·459991
 1996 12 03 66397·149994
 1996 12 04 58392.470001
 1996 12 05 84394·440002
 1996 12 06 70385.709991
 1996 12 09 62392·720001
 1996 12 10 55396·600006
 1996 12 11 43389·140015
 1996 12 12 96387·440002
 1996 12 13 64383·589996
 1996 12 16 99381.700012
 1996 12 17 10380.230011
 1996 12 18 38384.850006
 1996 12 19 59388.019989
 1996 12 20 9395·010010
 1996 12 23 36393·529999
 1996 12 24 77395·209991
 1996 12 26 60397·459991
 1996 12 27 29399·619995
 1996 12 30 96398·920013
 1996 12 31 20393·750000
 1997 01 02  5387·489990
 1997 01 03  28391·089996
 1997 01 06  91395·160004
 1997 01 07  99394.390015
 1997 01 08  56397·350006
 1997 01 09  0397·670013
 1997 01 10  46396.869995
 1997 01 13  69401·829987
 1997 01 14  3403.190002
 1997 01 15  65405.640015
 1997 01 16  12406·390015
 1997 01 17  14408.679993
 1997 01 20  56411·410004
 1997 01 21  66410.549988
 1997 01 22  63414.170013
 1997 01 23  39413.200012
 1997 01 24  56408.320007
 1997 01 27  73406·040009
 1997 01 28  1404.929993
 1997 01 29  77406.540009
 1997 01 30  63409.820007
 1997 01 31  80415.690002
 1997 02 03  51415.369995
 1997 02 04  83415.109985
 1997 02 05  67409·709991
 1997 02 06  6410.380005
 1997 02 07  62412·489990
 1997 02 10  39415·160004
 1997 02 11  80412.760010
 1997 02 12  94417·209991
 1997 02 13  11424·209991
 1997 02 14  53427·239990
 1997 02 18  40426·429993
 1997 02 19  16428·850006
 1997 02 20  98423.109985
 1997 02 21  55422·619995
 1997 02 24  10421·600006
 1997 02 25  63426.540009
 1997 02 26  48421.809998
 1997 02 27  3419.730011
 1997 02 28  77416·220001
 1997 03 03  56414·910004
 1997 03 04  11417.549988
 1997 03 05  77418.010010
 1997 03 06  56421·290009
 1997 03 07  39421·820007
 1997 03 10  64424.279999
 1997 03 11  85427.910004
 1997 03 12  82422·989990
 1997 03 13  81416·760010
 1997 03 14  5416.820007
 1997 03 17  59412.559998
 1997 03 18  21413·730011
 1997 03 19  75410·649994
 1997 03 20  62409.630005
 1997 03 21  54412·309998
 1997 03 24  58411·040009
 1997 03 25  42415·049988
 1997 03 26  84414.260010
 1997 03 27  53404·510010
 1997 03 31  8397.950012
 1997 04 01  25395.510010
 1997 04 02  46393.420013
 1997 04 03  62391·850006
 1997 04 04  8391·779999
 1997 04 07  93399·230011
 1997 04 08  50399·989990
 1997 04 09  13400·399994
 1997 04 10  21399·269989
 1997 04 11  41389·029999
 1997 04 14  19386·730011
 1997 04 15  63391.859985
 1997 04 16  35395·899994
 1997 04 17  87400.130005
 1997 04 18  6400.709991
 1997 04 21  92396.799988
 1997 04 22  63398·140015
 1997 04 23  76404.489990
 1997 04 24  84403.489990
 1997 04 25  9400.040009
 1997 04 28  42399·350006
 1997 04 29  78404.309998
 1997 04 30  55413.799988
 1997 05 01  43415·529999
 1997 05 02  36418.109985
 1997 05 05  85425.750000
 1997 05 06  44432.380005
 1997 05 07  53427.529999
 1997 05 08  33426·040009
 1997 05 09  17427.980011
 1997 05 12  2432.320007
 1997 05 13  19434.480011
 1997 05 14  45436·290009
 1997 05 15  19436.609985
 1997 05 16  2434.690002
 1997 05 19  49434.410004
 1997 05 20  10433·079987
 1997 05 21  60437·839996
 1997 05 22  47437·119995
 1997 05 23  74437.910004
 1997 05 27  91440·850006
 1997 05 28  33442·239990
 1997 05 29  62441·899994
 1997 05 30  50436·369995
 1997 06 02  76443·299988
 1997 06 03  58441·910004
 1997 06 04  96440.529999
 1997 06 05  59441·200012
 1997 06 06  79442·839996
 1997 06 09  78449.850006
 1997 06 10  26451.670013
 1997 06 11  9453·140015
 1997 06 12  36455.089996
 1997 06 13  64462.190002
 1997 06 16  51466.040009
 1997 06 17  29463.679993
 1997 06 18  10464·339996
 1997 06 19  9465.739990
 1997 06 20  97470·170013
 1997 06 23  78460.609985
 1997 06 24  91460.679993
 1997 06 25  33462·119995
 1997 06 26  15460.549988
 1997 06 27  37462·570007
 1997 06 30  89460·989990
 1997 07 01  78462.950012
 1997 07 02  79466.359985
 1997 07 03  12472·799988
 1997 07 07  45475.940002
 1997 07 08  16476·940002
 1997 07 09  91473·089996
 1997 07 10  36473·679993
 1997 07 11  19478·089996
 1997 07 14  39478.190002
 1997 07 15  75479·420013
 1997 07 16  64484·720001
 1997 07 17  1485·950012
 1997 07 18  67478.649994
 1997 07 21  82476·489990
 1997 07 22  78478·510010
 1997 07 23  2488·850006
 1997 07 24  45485·709991
 1997 07 25  88490.220001
 1997 07 28  86489.720001
 1997 07 29  62488.429993
 1997 07 30  40493·179993
 1997 07 31  92497.179993
 1997 08 01  18492.519989
 1997 08 04  42494.779999
 1997 08 05  48497.579987
 1997 08 06  21498·329987
 1997 08 07  31498·880005
 1997 08 08  32486·000000
 1997 08 11  87485.440002
 1997 08 12  24485·929993
 1997 08 13  7481.869995
 1997 08 14  42482·559998
 1997 08 15  2474·959991
 1997 08 18  77470·820007
 1997 08 19  53479.880005
 1997 08 20  13486·100006
 1997 08 21  62484·799988
 1997 08 22  80477·010010
 1997 08 25  0483·089996
 1997 08 26  5480.519989
 1997 08 27  60476·779999
 1997 08 28  59474.170013
 1997 08 29  5473·779999
 1997 09 02  8475.329987
 1997 09 03  17488·250000
 1997 09 04  64487·970001
 1997 09 05  49487·649994
 1997 09 08  34490·119995
 1997 09 09  75489·559998
 1997 09 10  71485·769989
 1997 09 11  39477·720001
 1997 09 12  22480.109985
 1997 09 15  5486·589996
 1997 09 16  79486·760010
 1997 09 17  8497·859985
 1997 09 18  33491·220001
 1997 09 19  1499·000000
 1997 09 22  15502.059998
 1997 09 23  10501·100006
 1997 09 24  56499·269989
 1997 09 25  81495.709991
 1997 09 26  29495·959991
 1997 09 29  29497.899994
 1997 09 30  3500.779999
 1997 10 01  90500.970001
 1997 10 02  95503·420013
 1997 10 03  70505.170013
 1997 10 06  14509.839996
 1997 10 07  97513·460022
 1997 10 08  15512·369995
 1997 10 09  66509·589996
 1997 10 10  50510·040009
 1997 10 13  95511·850006
 1997 10 14  14509.070007
 1997 10 15  73509·429993
 1997 10 16  99503.739990
 1997 10 17  5493·489990
 1997 10 20  42498.519989
 1997 10 21  72505·549988
 1997 10 22  75511.390015
 1997 10 23  71500·230011
 1997 10 24  74497·029999
 1997 10 27  70465.269989
 1997 10 28  14453.010010
 1997 10 29  60483.750000
 1997 10 30  12478.160004
 1997 10 31  0478.160004
 1997 11 03  81483.859985
 1997 11 04  69493·079987
 1997 11 05  80496·399994
 1997 11 06  17494·869995
 1997 11 07  63484·820007
 1997 11 10  15487·059998
 1997 11 11  29486·339996
 1997 11 12  3478.730011
 1997 11 13  73475.910004
 1997 11 14  42483.649994
 1997 11 17  34490.029999
 1997 11 18  65495.029999
 1997 11 19  48493·649994
 1997 11 20  21498·359985
 1997 11 21  96503.540009
 1997 11 24  34498.619995
 1997 11 25  52498.390015
 1997 11 26  45502·329987
 1997 11 28  39502·429993
 1997 12 01  67504.250000
 1997 12 02  73511.899994
 1997 12 03  34510.320007
 1997 12 04  15513·510010
 1997 12 05  47512.200012
 1997 12 08  23517.760010
 1997 12 09  30514·809998
 1997 12 10  99508.709991
 1997 12 11  78502·559998
 1997 12 12  40499·910004
 1997 12 15  5503·000000
 1997 12 16  91507.619995
 1997 12 17  94508.809998
 1997 12 18  88501·869995
 1997 12 19  51489·299988
 1997 12 22  16500·450012
 1997 12 23  50496·880005
 1997 12 24  54493.970001
 1997 12 26  87493·970001
 1997 12 29  25495·869995
 1997 12 30  29504·239990
 1997 12 31  50511.779999
 1998 01 02 59510.899994
 1998 01 05 94512·770020
 1998 01 06 36509·200012
 1998 01 07 16503·480011
 1998 01 08 35504·619995
 1998 01 09 22487·410004
 1998 01 12 4482.290009
 1998 01 13 13495.100006
 1998 01 14 10500.739990
 1998 01 15 35501.980011
 1998 01 16 89502.170013
 1998 01 20 30507·489990
 1998 01 21 1508.920013
 1998 01 22 84507·000000
 1998 01 23 73502·519989
 1998 01 26 79503.549988
 1998 01 27 54504.290009
 1998 01 28 44510·380005
 1998 01 29 63514.260010
 1998 01 30 99516.830017
 1998 02 02 38517.020020
 1998 02 03 15525·880005
 1998 02 04 90527·229980
 1998 02 05 53528·030029
 1998 02 06 47529.419983
 1998 02 09 22531.010010
 1998 02 10 10533·080017
 1998 02 11 27536.500000
 1998 02 12 0532.700012
 1998 02 13 17537.700012
 1998 02 17 6538·729980
 1998 02 18 36539.419983
 1998 02 19 41542.200012
 1998 02 20 74540.219971
 1998 02 23 84544·630005
 1998 02 24 16542.809998
 1998 02 25 39543.510010
 1998 02 26 94548.390015
 1998 02 27 76550·760010
 1998 03 02 32550.989990
 1998 03 03 88549.979980
 1998 03 04 2549·919983
 1998 03 05 38543·630005
 1998 03 06 70545.609985
 1998 03 09 8553·429993
 1998 03 10 49554.549988
 1998 03 11 52560.849976
 1998 03 12 44560·950012
 1998 03 13 43562·450012
 1998 03 16 9563·500000
 1998 03 17 25566·010010
 1998 03 18 92568.349976
 1998 03 19 62571·890015
 1998 03 20 85574·219971
 1998 03 23 88576·159973
 1998 03 24 76576.659973
 1998 03 25 58575·960022
 1998 03 26 99577.780029
 1998 03 27 98575·030029
 1998 03 30 84574.229980
 1998 03 31 52575.960022
 1998 04 01 4577·049988
 1998 04 02 36583.429993
 1998 04 03 30588.710022
 1998 04 06 86589·820007
 1998 04 07 75580·440002
 1998 04 08 9578.520020
 1998 04 09 50580·070007
 1998 04 13 32580.219971
 1998 04 14 12584.489990
 1998 04 15 50586.460022
 1998 04 16 9582.739990
 1998 04 17 81582.590027
 1998 04 20 39589.489990
 1998 04 21 14590.169983
 1998 04 22 94593.130005
 1998 04 23 55588·380005
 1998 04 24 9581.750000
 1998 04 27 83566.549988
 1998 04 28 17569·659973
 1998 04 29 96571·530029
 1998 04 30 96576.640015
 1998 05 01 63585.460022
 1998 05 04 17589.830017
 1998 05 05 74585.270020
 1998 05 06 0581.859985
 1998 05 07 88576·690002
 1998 05 08 57576.710022
 1998 05 11 83581·109985
 1998 05 12 47580.150024
 1998 05 13 12585.929993
 1998 05 14 24584.559998
 1998 05 15 43581·609985
 1998 05 18 88576.859985
 1998 05 19 18580.770020
 1998 05 20 32581.539978
 1998 05 21 97583·260010
 1998 05 22 97580·919983
 1998 05 26 12573·690002
 1998 05 27 18563·479980
 1998 05 28 14570·799988
 1998 05 29 75572.109985
 1998 06 01 26568.270020
 1998 06 02 45570·739990
 1998 06 03 89566·690002
 1998 06 04 48565·340027
 1998 06 05 16568·280029
 1998 06 08 1582.809998
 1998 06 09 41582.020020
 1998 06 10 65581.140015
 1998 06 11 65573.179993
 1998 06 12 98565.830017
 1998 06 15 14563·840027
 1998 06 16 3562.950012
 1998 06 17 79569·150024
 1998 06 18 76577.340027
 1998 06 19 76573·809998
 1998 06 22 61575.140015
 1998 06 23 89577·219971
 1998 06 24 97583·349976
 1998 06 25 23589.200012
 1998 06 26 66590.049988
 1998 06 29 53591.780029
 1998 06 30 48591·789978
 1998 07 01 74592·570007
 1998 07 02 67597.409973
 1998 07 06 51598.520020
 1998 07 07 42602.840027
 1998 07 08 71603.710022
 1998 07 09 39604.909973
 1998 07 10 91602·219971
 1998 07 13 18606.710022
 1998 07 14 86609·260010
 1998 07 15 84613.890015
 1998 07 16 4611·719971
 1998 07 17 38617·950012
 1998 07 20 11616.799988
 1998 07 21 27608·530029
 1998 07 22 46603·789978
 1998 07 23 90596·049988
 1998 07 24 66590.010010
 1998 07 27 17588.669983
 1998 07 28 0584.590027
 1998 07 29 88585.500000
 1998 07 30 95587·030029
 1998 07 31 31582·169983
 1998 08 03 72579.950012
 1998 08 04 68559·299988
 1998 08 05 68551.580017
 1998 08 06 68560·469971
 1998 08 07 93567·190002
 1998 08 10 94565·599976
 1998 08 11 78550·739990
 1998 08 12 55558.119995
 1998 08 13 21561·750000
 1998 08 14 54553·190002
 1998 08 17 44552.000000
 1998 08 18 41565·679993
 1998 08 19 37570.969971
 1998 08 20 61568.039978
 1998 08 21 11549.750000
 1998 08 24 2562·750000
 1998 08 25 47564·340027
 1998 08 26 52558.669983
 1998 08 27 47538.280029
 1998 08 28 39529·200012
 1998 08 31 83496.660004
 1998 09 01 90487.269989
 1998 09 02 48512.729980
 1998 09 03 76502·670013
 1998 09 04 3495.859985
 1998 09 08 64504·440002
 1998 09 09 31520.400024
 1998 09 10 64501.859985
 1998 09 11 86502·519989
 1998 09 14 85522·010010
 1998 09 15 42528.830017
 1998 09 16 79534·250000
 1998 09 17 41527·270020
 1998 09 18 93526·070007
 1998 09 21 49517·020020
 1998 09 22 21531.549988
 1998 09 23 99535·369995
 1998 09 24 50537.400024
 1998 09 25 46534.200012
 1998 09 28 15541.349976
 1998 09 29 16540.250000
 1998 09 30 44528·440002
 1998 10 01 53509·739990
 1998 10 02 12504.709991
 1998 10 05 74500.760010
 1998 10 06 87504.250000
 1998 10 07 14494·410004
 1998 10 08 86476.519989
 1998 10 09 80491·679993
 1998 10 12 18507.640015
 1998 10 13 98509·880005
 1998 10 14 39509·880005
 1998 10 15 65516.700012
 1998 10 16 0540.929993
 1998 10 19 99545.190002
 1998 10 20 96549·919983
 1998 10 21 86548.109985
 1998 10 22 20550·169983
 1998 10 23 35553.580017
 1998 10 26 8554.049988
 1998 10 27 25551.840027
 1998 10 28 91549.770020
 1998 10 29 53553·520020
 1998 10 30 48563·640015
 1998 11 02 88570·630005
 1998 11 03 52575·510010
 1998 11 04 19577.650024
 1998 11 05 19578.099976
 1998 11 06 7588.750000
 1998 11 09 64584.679993
 1998 11 10 30584.250000
 1998 11 11 46581·429993
 1998 11 12 38580.419983
 1998 11 13 17581.469971
 1998 11 16 2585.580017
 1998 11 17 78587.309998
 1998 11 18 64589.940002
 1998 11 19 22595·950012
 1998 11 20 82600.030029
 1998 11 23 91574·460022
 1998 11 24 90614.679993
 1998 11 25 18613·440002
 1998 11 27 38617.250000
 1998 11 30 86605·309998
 1998 12 01 49598·380005
 1998 12 02 68602·989990
 1998 12 03 64599·559998
 1998 12 04 87599·830017
 1998 12 07 97612.840027
 1998 12 08 60611·020020
 1998 12 09 79612·140015
 1998 12 10 46605·200012
 1998 12 11 15599·479980
 1998 12 14 5591·000000
 1998 12 15 28592·960022
 1998 12 16 38600.159973
 1998 12 17 11603.359985
 1998 12 18 43612·239990
 1998 12 21 79617.119995
 1998 12 22 63619.880005
 1998 12 23 16625·380005
 1998 12 24 37635·960022
 1998 12 28 27635·049988
 1998 12 29 47634.859985
 1998 12 30 87641·229980
 1998 12 31 73639.799988
 1999 01 04  91637.250000
 1999 01 05  39641·669983
 1999 01 06  5649·750000
 1999 01 07  65656·469971
 1999 01 08  15659.039978
 1999 01 11  16655·549988
 1999 01 12  77648·049988
 1999 01 13  52631·260010
 1999 01 14  68632.909973
 1999 01 15  77633.909973
 1999 01 19  34645.710022
 1999 01 20  95653.869995
 1999 01 21  44642·809998
 1999 01 22  49635·760010
 1999 01 25  34636.429993
 1999 01 26  82643·599976
 1999 01 27  63647.510010
 1999 01 28  81647·669983
 1999 01 29  58654·010010
 1999 02 01  27661·869995
 1999 02 02  68649·900024
 1999 02 03  49653.599976
 1999 02 04  12650·109985
 1999 02 05  68641.559998
 1999 02 08  29640·869995
 1999 02 09  53632.419983
 1999 02 10  28630.320007
 1999 02 11  67635·460022
 1999 02 12  39637.049988
 1999 02 16  19639·159973
 1999 02 17  63634·270020
 1999 02 18  12634.200012
 1999 02 19  19640.500000
 1999 02 22  97644.119995
 1999 02 23  98656·630005
 1999 02 24  17651·320007
 1999 02 25  12637.260010
 1999 02 26  62637.960022
 1999 03 01  41636.059998
 1999 03 02  18636.590027
 1999 03 03  87633·150024
 1999 03 04  15638.820007
 1999 03 05  22648.140015
 1999 03 08  79660·760010
 1999 03 09  38662·140015
 1999 03 10  81662.309998
 1999 03 11  98667.919983
 1999 03 12  88668.960022
 1999 03 15  85669·789978
 1999 03 16  11675·359985
 1999 03 17  52670·429993
 1999 03 18  58671.359985
 1999 03 19  72672.630005
 1999 03 22  80670·109985
 1999 03 23  89651·679993
 1999 03 24  26651·179993
 1999 03 25  67657.630005
 1999 03 26  89662.219971
 1999 03 29  41664.700012
 1999 03 30  56671.369995
 1999 03 31  66667.099976
 1999 04 01  62665.369995
 1999 04 05  66670.890015
 1999 04 06  35679.190002
 1999 04 07  86679·750000
 1999 04 08  50684·159973
 1999 04 09  44691.190002
 1999 04 12  76689.950012
 1999 04 13  73696.380005
 1999 04 14  29689.190002
 1999 04 15  82679·179993
 1999 04 16  18680·820007
 1999 04 19  95667.450012
 1999 04 20  98669.440002
 1999 04 21  11677·119995
 1999 04 22  22694·770020
 1999 04 23  47700.409973
 1999 04 26  85703·549988
 1999 04 27  90705.250000
 1999 04 28  77701·080017
 1999 04 29  47695.710022
 1999 04 30  37685.179993
 1999 05 03  98692·780029
 1999 05 04  97693·299988
 1999 05 05  41686·469971
 1999 05 06  32688.849976
 1999 05 07  43693·320007
 1999 05 10  17695·119995
 1999 05 11  96698.239990
 1999 05 12  70695·200012
 1999 05 13  57711.090027
 1999 05 14  3695·059998
 1999 05 17  7688·809998
 1999 05 18  75690·229980
 1999 05 19  96692.570007
 1999 05 20  41698·380005
 1999 05 21  93692.090027
 1999 05 24  99679·859985
 1999 05 25  41669.809998
 1999 05 26  44666.479980
 1999 05 27  99666·979980
 1999 05 28  16669.119995
 1999 06 01  99668·809998
 1999 06 02  50666.340027
 1999 06 03  93674·840027
 1999 06 04  27677.429993
 1999 06 07  3691.150024
 1999 06 08  23684·460022
 1999 06 09  70684·989990
 1999 06 10  58673.989990
 1999 06 11  8671·169983
 1999 06 14  50672·599976
 1999 06 15  49673.349976
 1999 06 16  59677.359985
 1999 06 17  96688.369995
 1999 06 18  43693.979980
 1999 06 21  74696.000000
 1999 06 22  5695.059998
 1999 06 23  75689·429993
 1999 06 24  42681·539978
 1999 06 25  13683.200012
 1999 06 28  97684.450012
 1999 06 29  74691.270020
 1999 06 30  8697.169983
 1999 07 01  62707.919983
 1999 07 02  59717·510010
 1999 07 06  52721·450012
 1999 07 07  30719·479980
 1999 07 08  40720·530029
 1999 07 09  43724·429993
 1999 07 12  90724.640015
 1999 07 13  20720·280029
 1999 07 14  89720.599976
 1999 07 15  24726·489990
 1999 07 16  94731.020020
 1999 07 19  16729.539978
 1999 07 20  81714·229980
 1999 07 21  2713·020020
 1999 07 22  96704.099976
 1999 07 23  82702·340027
 1999 07 26  8699·690002
 1999 07 27  3700·099976
 1999 07 28  53704·130005
 1999 07 29  5692·390015
 1999 07 30  90690·340027
 1999 08 02  76688.440002
 1999 08 03  47682·130005
 1999 08 04  98676·109985
 1999 08 05  71666.530029
 1999 08 06  98670.489990
 1999 08 09  83670.750000
 1999 08 10  99655.479980
 1999 08 11  21662·909973
 1999 08 12  69672·099976
 1999 08 13  94672·150024
 1999 08 16  71684·130005
 1999 08 17  32688·150024
 1999 08 18  14690·140015
 1999 08 19  36681·309998
 1999 08 20  2685·190002
 1999 08 23  25691·969971
 1999 08 24  84700·570007
 1999 08 25  91702·890015
 1999 08 26  4704·760010
 1999 08 27  44697.280029
 1999 08 30  53684·500000
 1999 08 31  66676.580017
 1999 09 01  16683·270020
 1999 09 02  58675.590027
 1999 09 03  23683.039978
 1999 09 07  92699·349976
 1999 09 08  0692.979980
 1999 09 09  60690·729980
 1999 09 10  18697.460022
 1999 09 13  26695.119995
 1999 09 14  44689·130005
 1999 09 15  71682.950012
 1999 09 16  90673·520020
 1999 09 17  49682.630005
 1999 09 20  62688.909973
 1999 09 21  33674·559998
 1999 09 22  13672.059998
 1999 09 23  68661·469971
 1999 09 24  90654·750000
 1999 09 27  17661·710022
 1999 09 28  87650·530029
 1999 09 29  15657·299988
 1999 09 30  93657.380005
 1999 10 01  17655.119995
 1999 10 04  40663·479980
 1999 10 05  47666·090027
 1999 10 06  57673.590027
 1999 10 07  51680.750000
 1999 10 08  19678.859985
 1999 10 11  44689.820007
 1999 10 12  96678.849976
 1999 10 13  63664.429993
 1999 10 14  2656.840027
 1999 10 15  15645.609985
 1999 10 18  48639·159973
 1999 10 19  24649·150024
 1999 10 20  89653·739990
 1999 10 21  89655.250000
 1999 10 22  75664·229980
 1999 10 25  27665.780029
 1999 10 26  4664.140015
 1999 10 27  25663·619995
 1999 10 28  66671·760010
 1999 10 29  91695·450012
 1999 11 01  98703·090027
 1999 11 02  3699·780029
 1999 11 03  33700.270020
 1999 11 04  60704.159973
 1999 11 05  47708.989990
 1999 11 08  30712.109985
 1999 11 09  14709.679993
 1999 11 10  3708·650024
 1999 11 11  51714·369995
 1999 11 12  39712·179993
 1999 11 15  72725·239990
 1999 11 16  16726.270020
 1999 11 17  36734·900024
 1999 11 18  84734.929993
 1999 11 19  96739·099976
 1999 11 22  15736.599976
 1999 11 23  51731.119995
 1999 11 24  49729·580017
 1999 11 26  97738·479980
 1999 11 29  47732.530029
 1999 11 30  73723.500000
 1999 12 01  40723.880005
 1999 12 02  14729·039978
 1999 12 03  80736·109985
 1999 12 06  1741·489990
 1999 12 07  88738.380005
 1999 12 08  9736.340027
 1999 12 09  8730·309998
 1999 12 10  61737.090027
 1999 12 13  51738·989990
 1999 12 14  71732.210022
 1999 12 15  50728·669983
 1999 12 16  3734·549988
 1999 12 17  9740·289978
 1999 12 20  13737·609985
 1999 12 21  51739·820007
 1999 12 22  3747.520020
 1999 12 23  69751·729980
 1999 12 27  71757.710022
 1999 12 28  79758·059998
 1999 12 29  61761·419983
 1999 12 30  64764.570007
 1999 12 31  10764.609985
 2000 01 03 29751.989990
 2000 01 04 3730·820007
 2000 01 05 49719·580017
 2000 01 06 17727·929993
 2000 01 07 20731·909973
 2000 01 10 79753.140015
 2000 01 11 6751·020020
 2000 01 12 6747·340027
 2000 01 13 95750·260010
 2000 01 14 63761.070007
 2000 01 18 43763.140015
 2000 01 19 12761.789978
 2000 01 20 25758.159973
 2000 01 21 58759·799988
 2000 01 24 90737·989990
 2000 01 25 1733·400024
 2000 01 26 3740.580017
 2000 01 27 88725.330017
 2000 01 28 4717.349976
 2000 01 31 60712.739990
 2000 02 01 49730.989990
 2000 02 02 3742.070007
 2000 02 03 67739·929993
 2000 02 04 0742.849976
 2000 02 07 6747.780029
 2000 02 08 79753.760010
 2000 02 09 85747·030029
 2000 02 10 62744·359985
 2000 02 11 44730·840027
 2000 02 14 17731.340027
 2000 02 15 91728·859985
 2000 02 16 7734·789978
 2000 02 17 57732.799988
 2000 02 18 41715.260010
 2000 02 22 40708.330017
 2000 02 23 22715·820007
 2000 02 24 63711·780029
 2000 02 25 2712·900024
 2000 02 28 15709.809998
 2000 02 29 22721.719971
 2000 03 01 8733.039978
 2000 03 02 75734·349976
 2000 03 03 22740·659973
 2000 03 06 45745.010010
 2000 03 07 60726·479980
 2000 03 08 61722·940002
 2000 03 09 93729·940002
 2000 03 10 51748·280029
 2000 03 13 13732.520020
 2000 03 14 86727.080017
 2000 03 15 84724.890015
 2000 03 16 31741.250000
 2000 03 17 87775·039978
 2000 03 20 99771.260010
 2000 03 21 77767.320007
 2000 03 22 97792·469971
 2000 03 23 26795.530029
 2000 03 24 76807·190002
 2000 03 27 78808.679993
 2000 03 28 85802·080017
 2000 03 29 98794·609985
 2000 03 30 18781.400024
 2000 03 31 20786.530029
 2000 04 03 61790·299988
 2000 04 04 99746.119995
 2000 04 05 49780.270020
 2000 04 06 59788·260010
 2000 04 07 11796.669983
 2000 04 10 46795.900024
 2000 04 11 20785·489990
 2000 04 12 76774·479980
 2000 04 13 48760·359985
 2000 04 14 85706.270020
 2000 04 17 7709.659973
 2000 04 18 79738·260010
 2000 04 19 10752·840027
 2000 04 20 84750·690002
 2000 04 24 10741·770020
 2000 04 25 98754·559998
 2000 04 26 60770.059998
 2000 04 27 38757·669983
 2000 04 28 55768.950012
 2000 05 01 91771.580017
 2000 05 02 86765·419983
 2000 05 03 65740.539978
 2000 05 04 91745·710022
 2000 05 05 39746·210022
 2000 05 08 1752·289978
 2000 05 09 10742·630005
 2000 05 10 94727·390015
 2000 05 11 48731.090027
 2000 05 12 42744·840027
 2000 05 15 42748·140015
 2000 05 16 64767.530029
 2000 05 17 51762·830017
 2000 05 18 73758·940002
 2000 05 19 55739·270020
 2000 05 22 28721·510010
 2000 05 23 4724·679993
 2000 05 24 82716.909973
 2000 05 25 69724.820007
 2000 05 26 35722·849976
 2000 05 30 89727·090027
 2000 05 31 81748.309998
 2000 06 01 26750.979980
 2000 06 02 60767.559998
 2000 06 05 12777.770020
 2000 06 06 8772.070007
 2000 06 07 98771·429993
 2000 06 08 5772.900024
 2000 06 09 5772·960022
 2000 06 12 27767·080017
 2000 06 13 77764·090027
 2000 06 14 94777·679993
 2000 06 15 25774.989990
 2000 06 16 24774.020020
 2000 06 19 82773.150024
 2000 06 20 78781.510010
 2000 06 21 53780.369995
 2000 06 22 13769.940002
 2000 06 23 59763.619995
 2000 06 26 32765.320007
 2000 06 27 95767.760010
 2000 06 28 32767.760010
 2000 06 29 76760·929993
 2000 06 30 57761·909973
 2000 07 03 84767.840027
 2000 07 05 44762·440002
 2000 07 06 26760·169983
 2000 07 07 78770·859985
 2000 07 10 77780.190002
 2000 07 11 37778.530029
 2000 07 12 31782.799988
 2000 07 13 45790.450012
 2000 07 14 54793.239990
 2000 07 17 23799·530029
 2000 07 18 32791·190002
 2000 07 19 34783.500000
 2000 07 20 23784·549988
 2000 07 21 40784·650024
 2000 07 24 1775.260010
 2000 07 25 45775·280029
 2000 07 26 14768·380005
 2000 07 27 51763.570007
 2000 07 28 30745.190002
 2000 07 31 4746·859985
 2000 08 01 86753.989990
 2000 08 02 45755.619995
 2000 08 03 39749·429993
 2000 08 04 61767.169983
 2000 08 07 18771·969971
 2000 08 08 34778.640015
 2000 08 09 72777·419983
 2000 08 10 91771.450012
 2000 08 11 19766.900024
 2000 08 14 56776·510010
 2000 08 15 98784·200012
 2000 08 16 95781·419983
 2000 08 17 19783·340027
 2000 08 18 73788.940002
 2000 08 21 12790·359985
 2000 08 22 98794.299988
 2000 08 23 76789.770020
 2000 08 24 74797.919983
 2000 08 25 32799.739990
 2000 08 28 51801.390015
 2000 08 29 71801·169983
 2000 08 30 72800.489990
 2000 08 31 3802.299988
 2000 09 01 28810·150024
 2000 09 05 10804·280029
 2000 09 06 5796·179993
 2000 09 07 93796.270020
 2000 09 08 31795·729980
 2000 09 11 25791·570007
 2000 09 12 34789.890015
 2000 09 13 98786·729980
 2000 09 14 85790.760010
 2000 09 15 73780.859985
 2000 09 18 49769.940002
 2000 09 19 35771.349976
 2000 09 20 40766·070007
 2000 09 21 36769·590027
 2000 09 22 63758·989990
 2000 09 25 50771·349976
 2000 09 26 71765.059998
 2000 09 27 20762.359985
 2000 09 28 12765·380005
 2000 09 29 11772.580017
 2000 10 02 79766·659973
 2000 10 03 56761.349976
 2000 10 04 60755.619995
 2000 10 05 12764.770020
 2000 10 06 89744·900024
 2000 10 09 2740.869995
 2000 10 10 95736·179993
 2000 10 11 73717.669983
 2000 10 12 52705.919983
 2000 10 13 39705.109985
 2000 10 16 30729·179993
 2000 10 17 38716.380005
 2000 10 18 44695.190002
 2000 10 19 74715.590027
 2000 10 20 3738·849976
 2000 10 23 75742.390015
 2000 10 24 63741.690002
 2000 10 25 38727.229980
 2000 10 26 76711·789978
 2000 10 27 80727.270020
 2000 10 30 37734.150024
 2000 10 31 88743·869995
 2000 11 01 37753·239990
 2000 11 02 71758·989990
 2000 11 03 14761.010010
 2000 11 06 6765·229980
 2000 11 07 0761·320007
 2000 11 08 92751·869995
 2000 11 09 71729·179993
 2000 11 10 98727·479980
 2000 11 13 2704.719971
 2000 11 14 12717.669983
 2000 11 15 9732·400024
 2000 11 16 95729·000000
 2000 11 17 6719·830017
 2000 11 20 27709·690002
 2000 11 21 51705·010010
 2000 11 22 56696.880005
 2000 11 24 0697·659973
 2000 11 27 53710.559998
 2000 11 28 50703.530029
 2000 11 29 60699.500000
 2000 11 30 96681.830017
 2000 12 01 37689·559998
 2000 12 04 79690.330017
 2000 12 05 15698.059998
 2000 12 06 34712.650024
 2000 12 07 47709.200012
 2000 12 08 41712·070007
 2000 12 11 53727·309998
 2000 12 12 75730·349976
 2000 12 13 77722.900024
 2000 12 14 59711·659973
 2000 12 15 30692·570007
 2000 12 18 8697·340027
 2000 12 19 46692.070007
 2000 12 20 84666.780029
 2000 12 21 27662.219971
 2000 12 22 45672.500000
 2000 12 26 98688.599976
 2000 12 27 93693·409973
 2000 12 28 52702·869995
 2000 12 29 25698.440002
 2001 01 02  4673.130005
 2001 01 03  84670.890015
 2001 01 04  36701.340027
 2001 01 05  9682·020020
 2001 01 08  55670·760010
 2001 01 09  84681·409973
 2001 01 10  36677.719971
 2001 01 11  87691·880005
 2001 01 12  73694.650024
 2001 01 16  43695·539978
 2001 01 17  33702.669983
 2001 01 18  71703·030029
 2001 01 19  1707.349976
 2001 01 22  36705·590027
 2001 01 23  34708·330017
 2001 01 24  98718·570007
 2001 01 25  8716.500000
 2001 01 26  64709·489990
 2001 01 29  70714.309998
 2001 01 30  33718.190002
 2001 01 31  88721·559998
 2001 02 01  52718.809998
 2001 02 02  99712.059998
 2001 02 05  62709·349976
 2001 02 06  60712.849976
 2001 02 07  50703·369995
 2001 02 08  1702.739990
 2001 02 09  98691.109985
 2001 02 12  69692·530029
 2001 02 13  34694.400024
 2001 02 14  84687.530029
 2001 02 15  81694.409973
 2001 02 16  84684·090027
 2001 02 20  5675·239990
 2001 02 21  79661·909973
 2001 02 22  71648.080017
 2001 02 23  99641·729980
 2001 02 26  87656·450012
 2001 02 27  43661·239990
 2001 02 28  58648.940002
 2001 03 01  32640.299988
 2001 03 02  31643.900024
 2001 03 05  57651·830017
 2001 03 06  53655·840027
 2001 03 07  29662·229980
 2001 03 08  13662.890015
 2001 03 09  29647·219971
 2001 03 12  96619·799988
 2001 03 13  58617.770020
 2001 03 14  33610.179993
 2001 03 15  89615·669983
 2001 03 16  49604.900024
 2001 03 19  13603.510010
 2001 03 20  15601.400024
 2001 03 21  94588·770020
 2001 03 22  99568·770020
 2001 03 23  14588.010010
 2001 03 26  12599.859985
 2001 03 27  27605.469971
 2001 03 28  60604.330017
 2001 03 29  5597.880005
 2001 03 30  97601.659973
 2001 04 02  93597·429993
 2001 04 03  70576.909973
 2001 04 04  54572.479980
 2001 04 05  72577.849976
 2001 04 06  24587·099976
 2001 04 09  91590.650024
 2001 04 10  57596.489990
 2001 04 11  61609.900024
 2001 04 12  77608·739990
 2001 04 16  11613·940002
 2001 04 17  31614.359985
 2001 04 18  16626·799988
 2001 04 19  34648·979980
 2001 04 20  44649.969971
 2001 04 23  22640.520020
 2001 04 24  11635·659973
 2001 04 25  1634·750000
 2001 04 26  27646·549988
 2001 04 27  98649.369995
 2001 04 30  47655.969971
 2001 05 01  10655.489990
 2001 05 02  23663·929993
 2001 05 03  53654.619995
 2001 05 04  50649.830017
 2001 05 07  17664·530029
 2001 05 08  19661.280029
 2001 05 09  8658.250000
 2001 05 10  69661.250000
 2001 05 11  4654·070007
 2001 05 14  30653.570007
 2001 05 15  5656.250000
 2001 05 16  80654.780029
 2001 05 17  78676.380005
 2001 05 18  92676·200012
 2001 05 21  14679.729980
 2001 05 22  84690.539978
 2001 05 23  71680·640015
 2001 05 24  69676·500000
 2001 05 25  29674.640015
 2001 05 29  6667.820007
 2001 05 30  38656.830017
 2001 05 31  48657·820007
 2001 06 01  69657·869995
 2001 06 04  96663·159973
 2001 06 05  62668.770020
 2001 06 06  43670·840027
 2001 06 07  79668·710022
 2001 06 08  30665.880005
 2001 06 11  50659.570007
 2001 06 12  91651.869995
 2001 06 13  27655.219971
 2001 06 14  7642.650024
 2001 06 15  32634.250000
 2001 06 18  55637.200012
 2001 06 19  8636.450012
 2001 06 20  55637.549988
 2001 06 21  66643.489990
 2001 06 22  23643.909973
 2001 06 25  41639·750000
 2001 06 26  22635·210022
 2001 06 27  34636·640015
 2001 06 28  8638.780029
 2001 06 29  69644·710022
 2001 07 02  84646·489990
 2001 07 03  41649·020020
 2001 07 05  48643.270020
 2001 07 06  63627·119995
 2001 07 09  42627.919983
 2001 07 10  19622.059998
 2001 07 11  5615.469971
 2001 07 12  16621.650024
 2001 07 13  21634·109985
 2001 07 16  26631·729980
 2001 07 17  69629.599976
 2001 07 18  47631·219971
 2001 07 19  72634.260010
 2001 07 20  43634.960022
 2001 07 23  50626·590027
 2001 07 24  0613.169983
 2001 07 25  69615.940002
 2001 07 26  76621·700012
 2001 07 27  88629·359985
 2001 07 30  46631·700012
 2001 07 31  13633·880005
 2001 08 01  57637·429993
 2001 08 02  45639·929993
 2001 08 03  77635·219971
 2001 08 06  30631.090027
 2001 08 07  43629.869995
 2001 08 08  10622.090027
 2001 08 09  13618·190002
 2001 08 10  70615.880005
 2001 08 13  15624·130005
 2001 08 14  94624.119995
 2001 08 15  98620·299988
 2001 08 16  9613·679993
 2001 08 17  80608·719971
 2001 08 20  37610.950012
 2001 08 21  1608.729980
 2001 08 22  46606.739990
 2001 08 23  70611.239990
 2001 08 24  0611·869995
 2001 08 27  17619·849976
 2001 08 28  7611.270020
 2001 08 29  41604.130005
 2001 08 30  72592·780029
 2001 08 31  64593.650024
 2001 09 04  43595·590027
 2001 09 05  75587.849976
 2001 09 06  66582.799988
 2001 09 07  87570.409973
 2001 09 10  29566·289978
 2001 09 17  79546·409973
 2001 09 18  19541.289978
 2001 09 19  54517·599976
 2001 09 20  65517·820007
 2001 09 21  84497·209991
 2001 09 24  94507·980011
 2001 09 25  60524·500000
 2001 09 26  77526·239990
 2001 09 27  46523·630005
 2001 09 28  80534·590027
 2001 10 01  25538.969971
 2001 10 02  15542·820007
 2001 10 03  48546·219971
 2001 10 04  89560·700012
 2001 10 05  91552·809998
 2001 10 08  54554.710022
 2001 10 09  97553·140015
 2001 10 10  59552.460022
 2001 10 11  29567·390015
 2001 10 12  96563.440002
 2001 10 15  23566.679993
 2001 10 16  53571·729980
 2001 10 17  32565.549988
 2001 10 18  64559·229980
 2001 10 19  83555.650024
 2001 10 22  59562·630005
 2001 10 23  20568.330017
 2001 10 24  10567·469971
 2001 10 25  60560.190002
 2001 10 26  89575·320007
 2001 10 29  37566·890015
 2001 10 30  10553·520020
 2001 10 31  59555·750000
 2001 11 01  82554.119995
 2001 11 02  52565·090027
 2001 11 05  62570·690002
 2001 11 06  12575·349976
 2001 11 07  1584·739990
 2001 11 08  58585·549988
 2001 11 09  94583.070007
 2001 11 12  77576·280029
 2001 11 13  33586·900024
 2001 11 14  76595.030029
 2001 11 15  55596·570007
 2001 11 16  34593.909973
 2001 11 19  92598.239990
 2001 11 20  49599.900024
 2001 11 21  20593.719971
 2001 11 23  90596·979980
 2001 11 26  14602·559998
 2001 11 27  46600.419983
 2001 11 28  91593·619995
 2001 11 29  77592·109985
 2001 11 30  64597·739990
 2001 12 03  63592.090027
 2001 12 04  92593.929993
 2001 12 05  52601·880005
 2001 12 06  28613·130005
 2001 12 07  16607·219971
 2001 12 10  73600.500000
 2001 12 11  96597.849976
 2001 12 12  21593·059998
 2001 12 13  52589.239990
 2001 12 14  11583.239990
 2001 12 17  16591.219971
 2001 12 18  79597.250000
 2001 12 19  39597.849976
 2001 12 20  6600.130005
 2001 12 21  43600.130005
 2001 12 24  66602·679993
 2001 12 26  70602·700012
 2001 12 27  82605·260010
 2001 12 28  34609·380005
 2001 12 31  70604.900024
 2002 01 02 67598·359985
 2002 01 03 91607·940002
 2002 01 04 71613·359985
 2002 01 07 2613.710022
 2002 01 08 71610.409973
 2002 01 09 7607.719971
 2002 01 10 60607·000000
 2002 01 11 3604.510010
 2002 01 14 53599·969971
 2002 01 15 32599.530029
 2002 01 16 34594·640015
 2002 01 17 33594·710022
 2002 01 18 7593.359985
 2002 01 22 90589.260010
 2002 01 23 48589·030029
 2002 01 24 81595·080017
 2002 01 25 52594·919983
 2002 01 28 32594·700012
 2002 01 29 84581·049988
 2002 01 30 61572·440002
 2002 01 31 31588.210022
 2002 02 01 33590·580017
 2002 02 04 49577·119995
 2002 02 05 9572·690002
 2002 02 06 15569.590027
 2002 02 07 94569·359985
 2002 02 08 75570.179993
 2002 02 11 89578·270020
 2002 02 12 97582·559998
 2002 02 13 41585.059998
 2002 02 14 18587.890015
 2002 02 15 89582·530029
 2002 02 19 97571·280029
 2002 02 20 22567·159973
 2002 02 21 60570.179993
 2002 02 22 21567.109985
 2002 02 25 58575·000000
 2002 02 26 15581·159973
 2002 02 27 8581·830017
 2002 02 28 24583·880005
 2002 03 01 49583.880005
 2002 03 04 18597.380005
 2002 03 05 92605.369995
 2002 03 06 60605·390015
 2002 03 07 66608·330017
 2002 03 08 59611·729980
 2002 03 11 71612·929993
 2002 03 12 18609·840027
 2002 03 13 27608.380005
 2002 03 14 86608·429993
 2002 03 15 24609·469971
 2002 03 18 9613.130005
 2002 03 19 75616.419983
 2002 03 20 76608·820007
 2002 03 21 60602·700012
 2002 03 22 73605.820007
 2002 03 25 81598·929993
 2002 03 26 29598.770020
 2002 03 27 10600.880005
 2002 03 28 71605·679993
 2002 04 01 38599.799988
 2002 04 02 70601·380005
 2002 04 03 30592.659973
 2002 04 04 92592.820007
 2002 04 05 66592.679993
 2002 04 08 49588.369995
 2002 04 09 2591.280029
 2002 04 10 49591.710022
 2002 04 11 9584.159973
 2002 04 12 43584·219971
 2002 04 15 32582·830017
 2002 04 16 79584·549988
 2002 04 17 35595·559998
 2002 04 18 51588.340027
 2002 04 19 53595·119995
 2002 04 22 46586·099976
 2002 04 23 39582·830017
 2002 04 24 98579·619995
 2002 04 25 20575·859985
 2002 04 26 37571.320007
 2002 04 29 41564·630005
 2002 04 30 36564.770020
 2002 05 01 17565·880005
 2002 05 02 66572.750000
 2002 05 03 84566·869995
 2002 05 06 40558.700012
 2002 05 07 48556.510010
 2002 05 08 69556.809998
 2002 05 09 37568.940002
 2002 05 10 9559·440002
 2002 05 13 46559·409973
 2002 05 14 11569·989990
 2002 05 15 94577·960022
 2002 05 16 70577.969971
 2002 05 17 68581·539978
 2002 05 20 78578.340027
 2002 05 21 75572·179993
 2002 05 22 72570.030029
 2002 05 23 95572.690002
 2002 05 24 84573.869995
 2002 05 28 24567·679993
 2002 05 29 92566.489990
 2002 05 30 33559.489990
 2002 05 31 67565.000000
 2002 06 03 10552.200012
 2002 06 04 29546.919983
 2002 06 05 15551·099976
 2002 06 06 90544·679993
 2002 06 07 27537·190002
 2002 06 10 9544·679993
 2002 06 11 97537·099976
 2002 06 12 40531·440002
 2002 06 13 95534.239990
 2002 06 14 82520.200012
 2002 06 17 61534.109985
 2002 06 18 30546.469971
 2002 06 19 56539.659973
 2002 06 20 24531.849976
 2002 06 21 13522.000000
 2002 06 24 99513.700012
 2002 06 25 81515·159973
 2002 06 26 35503·660004
 2002 06 27 85509·700012
 2002 06 28 8522·270020
 2002 07 01 64511.049988
 2002 07 02 40499.140015
 2002 07 03 33493.170013
 2002 07 05 47503.000000
 2002 07 08 24513.130005
 2002 07 09 91501.359985
 2002 07 10 40485.869995
 2002 07 11 28475·380005
 2002 07 12 4482·820007
 2002 07 15 61463.609985
 2002 07 16 11475·200012
 2002 07 17 89474·320007
 2002 07 18 75466·809998
 2002 07 19 53447.000000
 2002 07 22 79432·279999
 2002 07 23 92423.429993
 2002 07 24 30412.480011
 2002 07 25 90434.339996
 2002 07 26 1444.390015
 2002 07 29 26452.920013
 2002 07 30 88470.049988
 2002 07 31 23473.089996
 2002 08 01 57469.290009
 2002 08 02 3454.239990
 2002 08 05 94443.089996
 2002 08 06 29443.700012
 2002 08 07 54454·170013
 2002 08 08 62465·109985
 2002 08 09 16472·940002
 2002 08 12 7473·910004
 2002 08 13 25469·149994
 2002 08 14 65465·019989
 2002 08 15 49486·859985
 2002 08 16 82485.970001
 2002 08 19 25492·260010
 2002 08 20 0494.540009
 2002 08 21 12494·369995
 2002 08 22 5502·279999
 2002 08 23 37497.220001
 2002 08 26 80493·470001
 2002 08 27 49493·320007
 2002 08 28 52484.260010
 2002 08 29 66479.130005
 2002 08 30 43483.170013
 2002 09 03 29466·040009
 2002 09 04 22465·130005
 2002 09 05 46462.700012
 2002 09 06 52466·980011
 2002 09 09 47469·190002
 2002 09 10 42478.049988
 2002 09 11 31482·149994
 2002 09 12 95469·549988
 2002 09 13 21465.470001
 2002 09 16 61466·369995
 2002 09 17 5462·809998
 2002 09 18 84454.809998
 2002 09 19 95447.320007
 2002 09 20 55445.130005
 2002 09 23 73438.309998
 2002 09 24 58433.820007
 2002 09 25 40434.390015
 2002 09 26 24445·480011
 2002 09 27 67438.929993
 2002 09 30 79425.279999
 2002 10 01 48431·709991
 2002 10 02 94438.290009
 2002 10 03 44433.079987
 2002 10 04 35420.510010
 2002 10 07 39414.320007
 2002 10 08 15412·170013
 2002 10 09 86410·119995
 2002 10 10 40406·529999
 2002 10 11 58425.109985
 2002 10 14 63437.829987
 2002 10 15 99444·899994
 2002 10 16 31452.299988
 2002 10 17 73454.239990
 2002 10 18 37458·320007
 2002 10 21 14461.519989
 2002 10 22 70466.410004
 2002 10 23 78461·730011
 2002 10 24 64464·420013
 2002 10 25 89463·329987
 2002 10 28 47468·459991
 2002 10 29 93458.839996
 2002 10 30 93464·760010
 2002 10 31 5465·380005
 2002 11 01 73464.359985
 2002 11 04 61476.570007
 2002 11 05 1478.500000
 2002 11 06 68478.820007
 2002 11 07 87475·149994
 2002 11 08 53471·010010
 2002 11 11 87462.059998
 2002 11 12 11462.880005
 2002 11 13 51460.709991
 2002 11 14 61466.049988
 2002 11 15 77473.130005
 2002 11 18 90475.320007
 2002 11 19 54471·859985
 2002 11 20 6472·709991
 2002 11 21 21482.750000
 2002 11 22 87490·690002
 2002 11 25 8488.380005
 2002 11 26 31482·420013
 2002 11 27 94483.059998
 2002 11 29 8494·630005
 2002 12 02 52490.609985
 2002 12 03 5485.850006
 2002 12 04 98480·709991
 2002 12 05 84479·059998
 2002 12 06 47474.119995
 2002 12 09 23471·880005
 2002 12 10 57471.929993
 2002 12 11 73474.299988
 2002 12 12 82475.089996
 2002 12 13 4470.260010
 2002 12 16 22470·940002
 2002 12 17 57477.299988
 2002 12 18 71470.070007
 2002 12 19 92466·000000
 2002 12 20 68468·100006
 2002 12 23 41472·450012
 2002 12 24 49472·589996
 2002 12 26 55470.279999
 2002 12 27 96463.100006
 2002 12 30 58461.079987
 2002 12 31 82460·649994
 2003 01 02  89466·179993
 2003 01 03  30478·429993
 2003 01 06  63481·149994
 2003 01 07  56487.170013
 2003 01 08  12480·989990
 2003 01 09  22481·809998
 2003 01 10  40485.700012
 2003 01 13  85488.170013
 2003 01 14  69487·950012
 2003 01 15  47485·220001
 2003 01 16  94482.890015
 2003 01 17  6476.209991
 2003 01 21  28470·290009
 2003 01 22  5465.290009
 2003 01 23  56464.899994
 2003 01 24  82456·100006
 2003 01 27  84447.959991
 2003 01 28  21449·480011
 2003 01 29  85448·670013
 2003 01 30  1447·799988
 2003 01 31  55446·049988
 2003 02 03  46454.299988
 2003 02 04  61446·079987
 2003 02 05  76447.079987
 2003 02 06  87442.390015
 2003 02 07  56438·929993
 2003 02 10  90437·230011
 2003 02 11  45438.049988
 2003 02 12  48434·250000
 2003 02 13  50427.690002
 2003 02 14  6432.119995
 2003 02 18  71442·029999
 2003 02 19  32444·529999
 2003 02 20  54443·549988
 2003 02 21  63440·929993
 2003 02 24  41441·489990
 2003 02 25  58434·359985
 2003 02 26  19438·609985
 2003 02 27  45439.079987
 2003 02 28  70444·250000
 2003 03 03  71442.119995
 2003 03 04  20436.510010
 2003 03 05  56435.000000
 2003 03 06  93435·339996
 2003 03 07  40430·950012
 2003 03 10  57428.470001
 2003 03 11  30425.049988
 2003 03 12  75419·019989
 2003 03 13  58426.690002
 2003 03 14  55439.429993
 2003 03 17  23438·660004
 2003 03 18  3454·410004
 2003 03 19  46456·290009
 2003 03 20  66454·920013
 2003 03 21  16463·950012
 2003 03 24  90456.980011
 2003 03 25  46457.410004
 2003 03 26  64459·500000
 2003 03 27  17455.019989
 2003 03 28  74456.779999
 2003 03 31  29447·739990
 2003 04 01  50450·179993
 2003 04 02  56455·630005
 2003 04 03  18464.600006
 2003 04 04  89463·470001
 2003 04 07  49465.760010
 2003 04 08  90463·369995
 2003 04 09  10458.730011
 2003 04 10  43456·980011
 2003 04 11  12458·829987
 2003 04 14  1460.029999
 2003 04 15  62467.109985
 2003 04 16  38465·230011
 2003 04 17  14465·929993
 2003 04 21  96470·609985
 2003 04 22  13469·869995
 2003 04 23  41482·040009
 2003 04 24  55480.480011
 2003 04 25  7475·600006
 2003 04 28  26476.260010
 2003 04 29  47482.869995
 2003 04 30  61483·109985
 2003 05 01  89478.730011
 2003 05 02  88483·910004
 2003 05 05  76490.709991
 2003 05 06  82491.779999
 2003 05 07  24491·609985
 2003 05 08  12488.299988
 2003 05 09  70488.600006
 2003 05 12  93493.290009
 2003 05 13  20498.549988
 2003 05 14  36496.730011
 2003 05 15  0498.429993
 2003 05 16  96498·299988
 2003 05 19  8489.019989
 2003 05 20  23484.709991
 2003 05 21  60486.250000
 2003 05 22  15490·429993
 2003 05 23  44493·290009
 2003 05 27  62493.579987
 2003 05 28  68505.450012
 2003 05 29  0503.429993
 2003 05 30  10505·149994
 2003 06 02  64512.919983
 2003 06 03  69513.359985
 2003 06 04  28516.650024
 2003 06 05  13520.570007
 2003 06 06  67525·250000
 2003 06 09  32517·609985
 2003 06 10  98519·320007
 2003 06 11  85522.179993
 2003 06 12  35527.590027
 2003 06 13  51523·789978
 2003 06 16  37526·000000
 2003 06 17  81535.580017
 2003 06 18  56534.270020
 2003 06 19  45528·239990
 2003 06 20  93528·320007
 2003 06 23  84519·650024
 2003 06 24  42520.270020
 2003 06 25  59518.729980
 2003 06 26  43518·260010
 2003 06 27  0518.940002
 2003 06 30  31518·539978
 2003 07 01  61512·429993
 2003 07 02  87522·950012
 2003 07 03  62523·989990
 2003 07 07  87525·229980
 2003 07 08  46532.250000
 2003 07 09  51532·369995
 2003 07 10  25524·849976
 2003 07 11  96527·369995
 2003 07 14  32532.280029
 2003 07 15  85531.750000
 2003 07 16  71527·840027
 2003 07 17  73521·710022
 2003 07 18  65523·330017
 2003 07 21  63520.179993
 2003 07 22  7520·250000
 2003 07 23  54522·500000
 2003 07 24  12523.309998
 2003 07 25  88521.250000
 2003 07 28  64529.630005
 2003 07 29  3525·109985
 2003 07 30  69526.169983
 2003 07 31  83527·119995
 2003 08 01  0522.469971
 2003 08 04  8516·020020
 2003 08 05  54514.780029
 2003 08 06  0512·409973
 2003 08 07  96513·729980
 2003 08 08  81518.770020
 2003 08 11  12518·940002
 2003 08 12  14522.039978
 2003 08 13  58522·700012
 2003 08 14  60522·429993
 2003 08 15  11525·580017
 2003 08 18  25527.919983
 2003 08 19  18530·799988
 2003 08 20  9531·369995
 2003 08 21  46533.250000
 2003 08 22  58529.820007
 2003 08 25  32527.070007
 2003 08 26  14524.609985
 2003 08 27  36529·859985
 2003 08 28  65529·270020
 2003 08 29  84533·869995
 2003 09 02  90537.159973
 2003 09 03  25545·750000
 2003 09 04  19545·890015
 2003 09 05  78544.039978
 2003 09 08  74545.700012
 2003 09 09  82545.950012
 2003 09 10  23539·260010
 2003 09 11  46539·840027
 2003 09 12  29538·309998
 2003 09 15  1541.390015
 2003 09 16  1542·039978
 2003 09 17  46547.200012
 2003 09 18  42547·869995
 2003 09 19  2551·049988
 2003 09 22  3544·059998
 2003 09 23  59545.750000
 2003 09 24  27539·190002
 2003 09 25  29535·750000
 2003 09 26  5531·799988
 2003 09 29  92531·309998
 2003 09 30  22529.109985
 2003 10 01  50532.150024
 2003 10 02  8541.340027
 2003 10 03  76545·070007
 2003 10 06  89549.890015
 2003 10 07  60548.570007
 2003 10 08  36551.239990
 2003 10 09  67552.619995
 2003 10 10  16553.820007
 2003 10 13  79555·030029
 2003 10 14  40556.710022
 2003 10 15  48557.679993
 2003 10 16  16558·109985
 2003 10 17  49554·070007
 2003 10 20  96553·840027
 2003 10 21  25557.109985
 2003 10 22  28549·729980
 2003 10 23  41548.179993
 2003 10 24  4544.739990
 2003 10 27  30550.359985
 2003 10 28  13551·890015
 2003 10 29  48558.469971
 2003 10 30  89559·039978
 2003 10 31  20560.890015
 2003 11 03  60563·090027
 2003 11 04  90563.479980
 2003 11 05  1559.890015
 2003 11 06  75561·619995
 2003 11 07  82564·270020
 2003 11 10  11560.500000
 2003 11 11  17559.030029
 2003 11 12  3560.909973
 2003 11 13  17565·000000
 2003 11 14  79562.460022
 2003 11 17  36555·409973
 2003 11 18  35554.719971
 2003 11 19  27554.750000
 2003 11 20  90554.299988
 2003 11 21  84553·270020
 2003 11 24  29555·979980
 2003 11 25  0563.119995
 2003 11 26  61562.869995
 2003 11 28  11567.369995
 2003 12 01  65569.070007
 2003 12 02  50572·599976
 2003 12 03  38571·669983
 2003 12 04  93570·210022
 2003 12 05  50568.419983
 2003 12 08  14568·880005
 2003 12 09  90567.500000
 2003 12 10  30563.940002
 2003 12 11  16566.950012
 2003 12 12  55571·700012
 2003 12 15  9571·679993
 2003 12 16  47571·250000
 2003 12 17  20572·840027
 2003 12 18  61576.020020
 2003 12 19  17579.909973
 2003 12 22  96580.940002
 2003 12 23  43583·760010
 2003 12 24  45584·460022
 2003 12 26  57585·260010
 2003 12 29  50586·280029
 2003 12 30  91591.820007
 2003 12 31  45591.830017
 2004 01 02 97591·219971
 2004 01 05 11593·940002
 2004 01 06 97598.020020
 2004 01 07 23597.140015
 2004 01 08 33601·440002
 2004 01 09 3599.849976
 2004 01 12 17599.869995
 2004 01 13 68596·890015
 2004 01 14 83601·270020
 2004 01 15 78601·599976
 2004 01 16 33606.599976
 2004 01 20 92607.770020
 2004 01 21 92607.510010
 2004 01 22 11612.090027
 2004 01 23 52608.679993
 2004 01 26 34610·750000
 2004 01 27 28612·500000
 2004 01 28 2603.090027
 2004 01 29 4600·200012
 2004 01 30 56603.270020
 2004 02 02 85603·320007
 2004 02 03 77605.039978
 2004 02 04 47601·229980
 2004 02 05 45600.890015
 2004 02 06 84603·000000
 2004 02 09 85609·390015
 2004 02 10 62609.099976
 2004 02 11 16611.169983
 2004 02 12 67615·849976
 2004 02 13 3611.559998
 2004 02 17 56613.780029
 2004 02 18 6614.890015
 2004 02 19 5613·119995
 2004 02 20 31608.690002
 2004 02 23 61607·390015
 2004 02 24 78606.020020
 2004 02 25 91608.359985
 2004 02 26 93608.580017
 2004 02 27 33610·739990
 2004 03 01 19613.200012
 2004 03 02 44614.309998
 2004 03 03 41612.049988
 2004 03 04 54615.359985
 2004 03 05 43614·950012
 2004 03 08 9614.440002
 2004 03 09 50608·840027
 2004 03 10 30601.289978
 2004 03 11 87592.580017
 2004 03 12 55594·039978
 2004 03 15 20591.349976
 2004 03 16 94590.710022
 2004 03 17 14595·599976
 2004 03 18 76596·159973
 2004 03 19 77594·299988
 2004 03 22 1583.690002
 2004 03 23 13584.599976
 2004 03 24 90582.280029
 2004 03 25 71585.070007
 2004 03 26 34592·299988
 2004 03 29 96594·210022
 2004 03 30 43599.530029
 2004 03 31 77600·659973
 2004 04 01 98603·460022
 2004 04 02 1609·130005
 2004 04 05 2611·650024
 2004 04 06 96612.099976
 2004 04 07 27609.719971
 2004 04 08 90607.760010
 2004 04 12 64610·419983
 2004 04 13 54603.320007
 2004 04 14 75600·210022
 2004 04 15 53599.219971
 2004 04 16 45602.299988
 2004 04 19 0603.940002
 2004 04 20 26598·020020
 2004 04 21 1596·979980
 2004 04 22 92600·219971
 2004 04 23 10606·669983
 2004 04 26 86606.260010
 2004 04 27 73607·789978
 2004 04 28 72599·739990
 2004 04 29 84592·280029
 2004 04 30 85591.770020
 2004 05 03 31592.609985
 2004 05 04 80595.080017
 2004 05 05 48597.690002
 2004 05 06 82591·510010
 2004 05 07 64587·169983
 2004 05 10 36576·429993
 2004 05 11 52581.179993
 2004 05 12 57574·880005
 2004 05 13 83583·070007
 2004 05 14 82581.169983
 2004 05 17 72576.080017
 2004 05 18 17579·679993
 2004 05 19 28581.210022
 2004 05 20 89579.599976
 2004 05 21 8581·830017
 2004 05 24 94583.250000
 2004 05 25 61582.859985
 2004 05 26 50593.289978
 2004 05 27 85595·880005
 2004 05 28 45597.840027
 2004 06 01 70595.700012
 2004 06 02 86598.390015
 2004 06 03 54596·830017
 2004 06 04 51598.150024
 2004 06 07 68600.700012
 2004 06 08 39606.789978
 2004 06 09 90604·090027
 2004 06 10 18604.650024
 2004 06 14 92598·989990
 2004 06 15 78601·179993
 2004 06 16 93603.400024
 2004 06 17 79601·549988
 2004 06 18 6603·099976
 2004 06 21 99603·010010
 2004 06 22 90600·330017
 2004 06 23 90604.270020
 2004 06 24 97608.739990
 2004 06 25 21605·820007
 2004 06 28 29604·140015
 2004 06 29 32604.330017
 2004 06 30 79605.359985
 2004 07 01 86600.030029
 2004 07 02 88599·989990
 2004 07 06 13594.520020
 2004 07 07 89595·510010
 2004 07 08 65591.809998
 2004 07 09 65590·520020
 2004 07 12 64590.530029
 2004 07 13 90593.780029
 2004 07 14 52591.130005
 2004 07 15 87590.809998
 2004 07 16 41587.840027
 2004 07 19 71585·210022
 2004 07 20 65586.820007
 2004 07 21 4583·669983
 2004 07 22 27578.320007
 2004 07 23 43577·909973
 2004 07 26 50574.739990
 2004 07 27 91577.789978
 2004 07 28 27576.260010
 2004 07 29 45583·789978
 2004 07 30 74584.799988
 2004 08 02 48584·840027
 2004 08 03 75585.719971
 2004 08 04 39581.659973
 2004 08 05 33575·179993
 2004 08 06 2565·719971
 2004 08 09 25566.739990
 2004 08 10 15567.770020
 2004 08 11 45567·460022
 2004 08 12 2566.140015
 2004 08 13 60565·500000
 2004 08 16 83566.849976
 2004 08 17 55575.070007
 2004 08 18 24574.820007
 2004 08 19 86578.869995
 2004 08 20 83580.510010
 2004 08 23 31583.780029
 2004 08 24 68582.659973
 2004 08 25 36582.909973
 2004 08 26 78587.789978
 2004 08 27 68589·039978
 2004 08 30 59586·179993
 2004 08 31 65584.109985
 2004 09 01 54586·830017
 2004 09 02 85590.159973
 2004 09 03 49594·099976
 2004 09 07 55594·159973
 2004 09 08 26595.580017
 2004 09 09 25594·299988
 2004 09 10 12594·780029
 2004 09 13 14599.859985
 2004 09 14 30600·429993
 2004 09 15 60597.849976
 2004 09 16 49598.280029
 2004 09 17 72600.299988
 2004 09 20 31598·409973
 2004 09 21 81599·669983
 2004 09 22 85594.650024
 2004 09 23 87592·159973
 2004 09 24 15592.340027
 2004 09 27 9589.400024
 2004 09 28 70588.330017
 2004 09 29 39591.650024
 2004 09 30 96592·880005
 2004 10 01 87596·559998
 2004 10 04 81605·239990
 2004 10 05 36604·929993
 2004 10 06 11605·340027
 2004 10 07 86603.780029
 2004 10 08 16598·489990
 2004 10 11 9599.729980
 2004 10 12 23596.039978
 2004 10 13 98593.390015
 2004 10 14 3589.190002
 2004 10 15 15589.140015
 2004 10 18 21589·890015
 2004 10 19 43590·020020
 2004 10 20 90585.250000
 2004 10 21 36588·010010
 2004 10 22 17586·409973
 2004 10 25 66583·539978
 2004 10 26 54586·080017
 2004 10 27 77592·599976
 2004 10 28 49599.390015
 2004 10 29 34601·479980
 2004 11 01 95603.109985
 2004 11 02 72603·289978
 2004 11 03 80606·260010
 2004 11 04 44610.919983
 2004 11 05 38620.450012
 2004 11 08 75621·250000
 2004 11 09 98621·359985
 2004 11 10 12621·409973
 2004 11 11 34622·179993
 2004 11 12 70626.219971
 2004 11 15 16631.280029
 2004 11 16 85629.119995
 2004 11 17 58629.929993
 2004 11 18 63631.409973
 2004 11 19 71625·659973
 2004 11 22 30624.979980
 2004 11 23 11627·010010
 2004 11 24 85630.719971
 2004 11 26 27632·640015
 2004 11 29 43628.239990
 2004 11 30 17629·090027
 2004 12 01 92629.239990
 2004 12 02 71636.270020
 2004 12 03 41636.849976
 2004 12 06 27635·400024
 2004 12 07 68631.130005
 2004 12 08 17630·830017
 2004 12 09 70629·260010
 2004 12 10 17635.429993
 2004 12 13 17637.820007
 2004 12 14 1642·099976
 2004 12 15 99643.280029
 2004 12 16 87642.830017
 2004 12 17 73640.239990
 2004 12 20 88640·109985
 2004 12 21 20641.219971
 2004 12 22 63645.890015
 2004 12 23 91648·500000
 2004 12 27 65646·530029
 2004 12 28 55646.640015
 2004 12 29 94650.059998
 2004 12 30 53651.380005
 2004 12 31 45650·940002
 2005 01 03  47644.229980
 2005 01 04  57635.739990
 2005 01 05  66634.210022
 2005 01 06  65634.099976
 2005 01 07  64633·369995
 2005 01 10  51634.950012
 2005 01 11  62632·789978
 2005 01 12  89630.169983
 2005 01 13  2630.640015
 2005 01 14  2631·580017
 2005 01 18  97633·260010
 2005 01 19  5635·349976
 2005 01 20  79629·809998
 2005 01 21  60626.880005
 2005 01 24  52624.330017
 2005 01 25  25625.010010
 2005 01 26  39627·219971
 2005 01 27  1627.809998
 2005 01 28  35625.789978
 2005 01 31  87629·340027
 2005 02 01  52633.979980
 2005 02 02  25638·359985
 2005 02 03  76636·700012
 2005 02 04  54638·770020
 2005 02 07  12639.450012
 2005 02 08  58644.739990
 2005 02 09  34640·010010
 2005 02 10  15639·799988
 2005 02 11  37640.599976
 2005 02 14  50646.479980
 2005 02 15  88647.719971
 2005 02 16  82647.260010
 2005 02 17  73645.299988
 2005 02 18  76643.469971
 2005 02 22  47636·169983
 2005 02 23  92636.679993
 2005 02 24  88637·989990
 2005 02 25  36644·559998
 2005 02 28  41643·940002
 2005 03 01  9647·289978
 2005 03 02  76647·450012
 2005 03 03  57647·299988
 2005 03 04  28651.159973
 2005 03 07  21656·890015
 2005 03 08  56655·010010
 2005 03 09  88648·570007
 2005 03 10  88645·500000
 2005 03 11  41644.299988
 2005 03 14  73645.369995
 2005 03 15  5644.950012
 2005 03 16  29638·270020
 2005 03 17  5638·479980
 2005 03 18  95636·489990
 2005 03 21  9634·710022
 2005 03 22  82631·010010
 2005 03 23  79629.239990
 2005 03 24  18630·950012
 2005 03 28  24631.409973
 2005 03 29  3626·489990
 2005 03 30  48627·590027
 2005 03 31  59635·020020
 2005 04 01  1630·359985
 2005 04 04  76628·960022
 2005 04 05  27633·659973
 2005 04 06  64636·309998
 2005 04 07  15637.239990
 2005 04 08  5636·099976
 2005 04 11  52634.700012
 2005 04 12  0630·479980
 2005 04 13  68630·909973
 2005 04 14  23625.510010
 2005 04 15  88615·320007
 2005 04 18  64614·030029
 2005 04 19  83617.469971
 2005 04 20  86612.690002
 2005 04 21  21614·340027
 2005 04 22  72616.000000
 2005 04 25  12620.890015
 2005 04 26  76621·140015
 2005 04 27  65617·099976
 2005 04 28  71616·260010
 2005 04 29  30613.909973
 2005 05 02  0622·070007
 2005 05 03  57623.619995
 2005 05 04  28626.059998
 2005 05 05  38629.119995
 2005 05 06  89631·390015
 2005 05 09  61630.700012
 2005 05 10  38627.809998
 2005 05 11  60625·000000
 2005 05 12  0624·950012
 2005 05 13  64618.570007
 2005 05 16  20622·669983
 2005 05 17  48626·159973
 2005 05 18  15633.679993
 2005 05 19  80639.900024
 2005 05 20  19640.219971
 2005 05 23  76642.390015
 2005 05 24  39642.880005
 2005 05 25  45640.460022
 2005 05 26  3643.039978
 2005 05 27  45645.609985
 2005 05 31  6644·280029
 2005 06 01  24644.039978
 2005 06 02  66648·059998
 2005 06 03  80646·450012
 2005 06 06  71645·380005
 2005 06 07  4647.849976
 2005 06 08  28645.690002
 2005 06 09  32644·429993
 2005 06 10  16645.539978
 2005 06 13  97646·380005
 2005 06 14  33649·440002
 2005 06 15  76648.650024
 2005 06 16  48652·390015
 2005 06 17  42656·619995
 2005 06 20  50655·289978
 2005 06 21  13655.900024
 2005 06 22  98655·799988
 2005 06 23  2650·179993
 2005 06 24  73644.969971
 2005 06 27  67643.229980
 2005 06 28  24645.229980
 2005 06 29  64649.400024
 2005 06 30  21645.549988
 2005 07 01  90646·130005
 2005 07 05  6646·830017
 2005 07 06  41648·340027
 2005 07 07  38642·489990
 2005 07 08  57649·880005
 2005 07 11  51657·940002
 2005 07 12  72660·419983
 2005 07 13  95662.090027
 2005 07 14  67664·090027
 2005 07 15  91663·659973
 2005 07 18  19662.679993
 2005 07 19  83663·380005
 2005 07 20  48663·940002
 2005 07 21  83664·400024
 2005 07 22  70665.119995
 2005 07 25  24665·950012
 2005 07 26  47666.570007
 2005 07 27  8667.130005
 2005 07 28  38670.469971
 2005 07 29  60670·200012
 2005 08 01  43670·039978
 2005 08 02  73671·179993
 2005 08 03  60673.859985
 2005 08 04  61670.770020
 2005 08 05  33664·989990
 2005 08 08  10662.940002
 2005 08 09  1663·299988
 2005 08 10  22664.909973
 2005 08 11  45666·119995
 2005 08 12  74664·760010
 2005 08 15  47665.250000
 2005 08 16  61661.549988
 2005 08 17  29660.909973
 2005 08 18  49659·380005
 2005 08 19  11661.320007
 2005 08 22  23659·900024
 2005 08 23  59659·010010
 2005 08 24  39656.630005
 2005 08 25  32656.719971
 2005 08 26  76653·789978
 2005 08 29  36652.130005
 2005 08 30  78652.409973
 2005 08 31  72654·479980
 2005 09 01  15661.130005
 2005 09 02  86661.799988
 2005 09 06  22662.500000
 2005 09 07  19668.849976
 2005 09 08  58668·260010
 2005 09 09  59669·500000
 2005 09 12  52673·489990
 2005 09 13  86669.270020
 2005 09 14  51666.440002
 2005 09 15  30665·750000
 2005 09 16  75667·580017
 2005 09 19  12666.979980
 2005 09 20  62662·799988
 2005 09 21  0657·080017
 2005 09 22  23654·429993
 2005 09 23  58656.820007
 2005 09 26  86658·530029
 2005 09 27  94658.260010
 2005 09 28  52658.929993
 2005 09 29  12658·539978
 2005 09 30  41666·229980
 2005 10 03  63667·130005
 2005 10 04  43661·219971
 2005 10 05  89651·070007
 2005 10 06  71642·770020
 2005 10 07  81647.789978
 2005 10 10  5645·000000
 2005 10 11  25643.200012
 2005 10 12  46637·179993
 2005 10 13  50633.880005
 2005 10 14  68638·030029
 2005 10 17  83643·280029
 2005 10 18  61639.909973
 2005 10 19  95635.640015
 2005 10 20  88637·200012
 2005 10 21  52638.859985
 2005 10 24  33641·880005
 2005 10 25  65646.630005
 2005 10 26  48647·559998
 2005 10 27  43640.190002
 2005 10 28  7640·559998
 2005 10 31  38650·739990
 2005 11 01  54653.080017
 2005 11 02  96653·150024
 2005 11 03  53661.080017
 2005 11 04  12660.419983
 2005 11 07  38661.989990
 2005 11 08  73661.099976
 2005 11 09  64661·289978
 2005 11 10  13660·260010
 2005 11 11  56668·989990
 2005 11 14  62669.500000
 2005 11 15  60666.609985
 2005 11 16  92666·630005
 2005 11 17  90669·340027
 2005 11 18  75674·419983
 2005 11 21  84677.460022
 2005 11 22  24680·429993
 2005 11 23  47684·840027
 2005 11 25  51688.080017
 2005 11 28  6683.260010
 2005 11 29  10683·400024
 2005 11 30  59679·270020
 2005 12 01  52680.090027
 2005 12 02  21685·909973
 2005 12 05  74684·090027
 2005 12 06  81684·700012
 2005 12 07  67681·469971
 2005 12 08  46680·520020
 2005 12 09  68682·169983
 2005 12 12  96683.090027
 2005 12 13  9684·739990
 2005 12 14  27689.200012
 2005 12 15  66689·210022
 2005 12 16  10689.059998
 2005 12 19  14684.469971
 2005 12 20  33683·130005
 2005 12 21  70684.919983
 2005 12 22  55686.479980
 2005 12 23  46688·650024
 2005 12 27  56683·549988
 2005 12 28  3683·580017
 2005 12 29  87682.520020
 2005 12 30  94678.469971
 2006 01 03 18677·510010
 2006 01 04 18689.690002
 2006 01 05 89691·280029
 2006 01 06 69693.669983
 2006 01 09 62699·390015
 2006 01 10 88698·919983
 2006 01 11 67701·570007
 2006 01 12 10699.700012
 2006 01 13 56698·729980
 2006 01 17 16696.229980
 2006 01 18 52692.799988
 2006 01 19 80696.400024
 2006 01 20 96686·460022
 2006 01 23 25686.770020
 2006 01 24 1688·419983
 2006 01 25 66686·130005
 2006 01 26 0689.609985
 2006 01 27 66694·320007
 2006 01 30 96698·729980
 2006 01 31 82695·820007
 2006 02 01 12696.049988
 2006 02 02 16691·140015
 2006 02 03 43687.299988
 2006 02 06 65687·630005
 2006 02 07 2683.359985
 2006 02 08 73683·640015
 2006 02 09 74687.799988
 2006 02 10 78683·390015
 2006 02 13 64684·729980
 2006 02 14 64685·840027
 2006 02 15 46691.789978
 2006 02 16 9696·780029
 2006 02 17 16699·159973
 2006 02 21 39697.590027
 2006 02 22 40698.539978
 2006 02 23 72699·919983
 2006 02 24 3700.250000
 2006 02 27 73702.789978
 2006 02 28 63696·619995
 2006 03 01 3698·200012
 2006 03 02 95699·400024
 2006 03 03 67700.020020
 2006 03 06 47695.200012
 2006 03 07 66692.109985
 2006 03 08 85690·330017
 2006 03 09 46692.489990
 2006 03 10 48691·630005
 2006 03 13 48697·539978
 2006 03 14 92697·919983
 2006 03 15 60704·760010
 2006 03 16 47709·570007
 2006 03 17 64710·159973
 2006 03 20 61709.479980
 2006 03 21 86705.299988
 2006 03 22 53705.239990
 2006 03 23 49706·650024
 2006 03 24 61707.549988
 2006 03 27 22707.700012
 2006 03 28 95704.000000
 2006 03 29 68705·039978
 2006 03 30 85707·090027
 2006 03 31 95706·280029
 2006 04 03 31707·239990
 2006 04 04 8706.190002
 2006 04 05 53711·349976
 2006 04 06 56710·169983
 2006 04 07 43705.940002
 2006 04 10 82705·169983
 2006 04 11 10699.799988
 2006 04 12 78701.539978
 2006 04 13 36699·969971
 2006 04 17 29698·520020
 2006 04 18 24701.349976
 2006 04 19 64710·710022
 2006 04 20 44712.760010
 2006 04 21 10712.500000
 2006 04 24 89710·929993
 2006 04 25 38708·549988
 2006 04 26 21709·880005
 2006 04 27 14706.219971
 2006 04 28 24712.030029
 2006 05 01 50710.460022
 2006 05 02 51711·299988
 2006 05 03 53710·309998
 2006 05 04 75712·390015
 2006 05 05 76714·950012
 2006 05 08 39721.239990
 2006 05 09 66721·090027
 2006 05 10 9718·210022
 2006 05 11 17710.789978
 2006 05 12 18703·330017
 2006 05 15 16699·849976
 2006 05 16 21702.039978
 2006 05 17 97690·650024
 2006 05 18 43687·489990
 2006 05 19 90684·440002
 2006 05 22 30681·969971
 2006 05 23 68683.830017
 2006 05 24 97677·250000
 2006 05 25 1684.590027
 2006 05 26 81692·409973
 2006 05 30 4685·890015
 2006 05 31 86685·659973
 2006 06 01 88691·380005
 2006 06 02 41697·599976
 2006 06 05 7689.270020
 2006 06 06 43683.109985
 2006 06 07 12684·109985
 2006 06 08 7672.440002
 2006 06 09 0680·880005
 2006 06 12 22673.010010
 2006 06 13 62665·030029
 2006 06 14 96663·179993
 2006 06 15 35668.900024
 2006 06 16 7678·330017
 2006 06 19 51673·130005
 2006 06 20 53673.859985
 2006 06 21 88674.570007
 2006 06 22 3675·710022
 2006 06 23 17675.659973
 2006 06 26 46677·440002
 2006 06 27 58674.780029
 2006 06 28 43673·710022
 2006 06 29 22678.330017
 2006 06 30 71691·799988
 2006 07 03 70691·669983
 2006 07 05 82688·739990
 2006 07 06 55691·489990
 2006 07 07 46687·510010
 2006 07 10 76687·780029
 2006 07 11 4684·900024
 2006 07 12 28683.469971
 2006 07 13 16674.559998
 2006 07 14 51667.119995
 2006 07 17 14668·460022
 2006 07 18 80664·770020
 2006 07 19 49671.109985
 2006 07 20 95677.880005
 2006 07 21 43671.520020
 2006 07 24 72672.380005
 2006 07 25 39682·270020
 2006 07 26 33684·440002
 2006 07 27 50683.969971
 2006 07 28 94684·659973
 2006 07 31 7690·979980
 2006 08 01 16686·419983
 2006 08 02 14689·140015
 2006 08 03 57689·289978
 2006 08 04 95691·380005
 2006 08 07 20690·640015
 2006 08 08 44688·039978
 2006 08 09 1685·770020
 2006 08 10 74683.659973
 2006 08 11 44684.000000
 2006 08 14 70680·700012
 2006 08 15 87687·380005
 2006 08 16 36696.960022
 2006 08 17 14701.479980
 2006 08 18 49701·530029
 2006 08 21 4702.200012
 2006 08 22 2701.719971
 2006 08 23 80698.739990
 2006 08 24 62699·460022
 2006 08 25 64700·059998
 2006 08 28 16701·010010
 2006 08 29 19702·099976
 2006 08 30 18706.179993
 2006 08 31 5706.559998
 2006 09 01 46708·059998
 2006 09 05 29709·969971
 2006 09 06 46704.739990
 2006 09 07 91700·650024
 2006 09 08 87701·960022
 2006 09 11 37699·679993
 2006 09 12 4704·650024
 2006 09 13 9711.349976
 2006 09 14 57712·549988
 2006 09 15 93715.010010
 2006 09 18 74714.880005
 2006 09 19 72711·179993
 2006 09 20 2714·750000
 2006 09 21 73713.090027
 2006 09 22 61710.270020
 2006 09 25 18710.440002
 2006 09 26 90717.900024
 2006 09 27 76722.520020
 2006 09 28 98722.349976
 2006 09 29 10723.369995
 2006 10 02 16720·330017
 2006 10 03 28718.530029
 2006 10 04 42720.840027
 2006 10 05 35730·130005
 2006 10 06 97728.559998
 2006 10 09 80729·869995
 2006 10 10 73731.489990
 2006 10 11 7728·760010
 2006 10 12 80732·270020
 2006 10 13 7738.250000
 2006 10 16 99740·640015
 2006 10 17 64736·429993
 2006 10 18 32738.429993
 2006 10 19 9738·909973
 2006 10 20 51738·690002
 2006 10 23 68739.479980
 2006 10 24 48743·940002
 2006 10 25 12745·710022
 2006 10 26 86747.710022
 2006 10 27 7746·390015
 2006 10 30 47744·739990
 2006 10 31 66744.250000
 2006 11 01 85740·789978
 2006 11 02 94738·239990
 2006 11 03 74737.770020
 2006 11 06 46739·849976
 2006 11 07 56747.859985
 2006 11 08 68746.349976
 2006 11 09 96747.169983
 2006 11 10 53746·609985
 2006 11 13 29748.450012
 2006 11 14 90748·539978
 2006 11 15 9755·799988
 2006 11 16 13758·440002
 2006 11 17 62757.289978
 2006 11 20 50759·239990
 2006 11 21 32760.340027
 2006 11 22 75762·039978
 2006 11 24 36760.599976
 2006 11 27 59750·750000
 2006 11 28 8748·590027
 2006 11 29 16753.119995
 2006 11 30 57757.630005
 2006 12 01 56753·640015
 2006 12 04 8759.599976
 2006 12 05 34766.250000
 2006 12 06 58767.570007
 2006 12 07 3765·409973
 2006 12 08 24763.489990
 2006 12 11 57766.200012
 2006 12 12 94763·820007
 2006 12 13 88767.010010
 2006 12 14 77768.059998
 2006 12 15 34774·400024
 2006 12 18 49771·349976
 2006 12 19 25768.049988
 2006 12 20 9772·919983
 2006 12 21 40768.659973
 2006 12 22 27765.650024
 2006 12 26 51765·719971
 2006 12 27 92769·109985
 2006 12 28 77772.119995
 2006 12 29 62769.229980
 2007 01 03  30764.580017
 2007 01 04  17765.140015
 2007 01 05  69763.940002
 2007 01 08  9763·030029
 2007 01 09  48764·109985
 2007 01 10  6763.700012
 2007 01 11  66769·919983
 2007 01 12  50774.650024
 2007 01 16  19778.190002
 2007 01 17  1778·080017
 2007 01 18  45775.179993
 2007 01 19  92775·780029
 2007 01 22  81773·320007
 2007 01 23  73774·010010
 2007 01 24  6777.489990
 2007 01 25  66774.719971
 2007 01 26  96772.099976
 2007 01 29  14773·289978
 2007 01 30  73774·679993
 2007 01 31  30776·619995
 2007 02 01  53783.929993
 2007 02 02  45787.700012
 2007 02 05  98787.450012
 2007 02 06  64787·409973
 2007 02 07  64789.679993
 2007 02 08  10787.940002
 2007 02 09  55782·239990
 2007 02 12  76780·940002
 2007 02 13  68781·969971
 2007 02 14  77787·950012
 2007 02 15  46793·140015
 2007 02 16  96792·450012
 2007 02 20  27791·559998
 2007 02 21  40793·450012
 2007 02 22  95792.650024
 2007 02 23  83791.440002
 2007 02 26  29789.669983
 2007 02 27  20759·909973
 2007 02 28  53763·159973
 2007 03 01  16754·419983
 2007 03 02  87757.640015
 2007 03 05  59749.809998
 2007 03 06  95749.809998
 2007 03 07  4759·030029
 2007 03 08  39759.690002
 2007 03 09  28762.909973
 2007 03 12  22763·599976
 2007 03 13  77752·400024
 2007 03 14  47744.549988
 2007 03 15  19756·489990
 2007 03 16  60755.630005
 2007 03 19  92757.320007
 2007 03 20  1764·840027
 2007 03 21  54769·900024
 2007 03 22  57780.650024
 2007 03 23  32782·679993
 2007 03 26  12777.020020
 2007 03 27  74778.239990
 2007 03 28  91772·059998
 2007 03 29  1771·489990
 2007 03 30  18769·719971
 2007 04 02  51773·679993
 2007 04 03  61777·780029
 2007 04 04  33783·830017
 2007 04 05  82784·830017
 2007 04 09  77788·309998
 2007 04 10  92788·890015
 2007 04 11  84784·450012
 2007 04 12  93783.130005
 2007 04 13  73788·710022
 2007 04 16  35793·599976
 2007 04 17  35800·929993
 2007 04 18  63800.400024
 2007 04 19  81799.309998
 2007 04 20  66802.599976
 2007 04 23  93807.580017
 2007 04 24  30804·119995
 2007 04 25  72807.659973
 2007 04 26  85813·179993
 2007 04 27  90811·820007
 2007 04 30  57807.789978
 2007 05 01  39804.400024
 2007 05 02  17809·820007
 2007 05 03  82815.489990
 2007 05 04  32818.719971
 2007 05 07  1820·869995
 2007 05 08  13817·719971
 2007 05 09  51819·869995
 2007 05 10  67813·380005
 2007 05 11  4813.320007
 2007 05 14  47816·840027
 2007 05 15  4817.359985
 2007 05 16  1817·559998
 2007 05 17  15821·830017
 2007 05 18  21823·789978
 2007 05 21  72829·080017
 2007 05 22  96829.770020
 2007 05 23  29829.559998
 2007 05 24  60819·950012
 2007 05 25  11821.580017
 2007 05 29  41824.380005
 2007 05 30  65823.219971
 2007 05 31  14833·510010
 2007 06 01  5835·130005
 2007 06 04  48836.349976
 2007 06 05  67832.559998
 2007 06 06  58825·799988
 2007 06 07  59812.590027
 2007 06 08  55810.789978
 2007 06 11  5819·400024
 2007 06 12  93813.869995
 2007 06 13  4813·619995
 2007 06 14  25825.440002
 2007 06 15  73831·000000
 2007 06 18  45832.909973
 2007 06 19  98830.969971
 2007 06 20  46823.880005
 2007 06 21  89819.580017
 2007 06 22  64817·280029
 2007 06 25  22812.190002
 2007 06 26  31810·770020
 2007 06 27  97807.130005
 2007 06 28  24818.059998
 2007 06 29  83813.090027
 2007 07 02  17818·169983
 2007 07 03  68827·030029
 2007 07 05  27826·549988
 2007 07 06  12828.330017
 2007 07 09  68832·140015
 2007 07 10  95822·979980
 2007 07 11  98820·780029
 2007 07 12  66827.679993
 2007 07 13  72841.400024
 2007 07 16  97842·289978
 2007 07 17  87842.739990
 2007 07 18  27835·159973
 2007 07 19  40841.849976
 2007 07 20  18832.960022
 2007 07 23  70835·669983
 2007 07 24  1820·890015
 2007 07 25  13818.020020
 2007 07 26  28796·750000
 2007 07 27  47793.719971
 2007 07 30  21791.109985
 2007 07 31  51791·520020
 2007 08 01  21782·960022
 2007 08 02  44794·440002
 2007 08 03  41779.650024
 2007 08 06  43775.520020
 2007 08 07  15790.669983
 2007 08 08  10801·719971
 2007 08 09  45789·650024
 2007 08 10  2776.280029
 2007 08 13  55789·219971
 2007 08 14  22775.210022
 2007 08 15  39762·580017
 2007 08 16  66742·840027
 2007 08 17  11764·960022
 2007 08 20  79775·960022
 2007 08 21  55780.830017
 2007 08 22  98786.489990
 2007 08 23  75789.590027
 2007 08 24  7793·039978
 2007 08 27  48796·210022
 2007 08 28  86777·880005
 2007 08 29  68778.989990
 2007 08 30  57788·320007
 2007 08 31  1793.330017
 2007 09 04  41800.429993
 2007 09 05  34797·770020
 2007 09 06  3798.289978
 2007 09 07  21788.380005
 2007 09 10  4782·489990
 2007 09 11  41790·070007
 2007 09 12  47796.929993
 2007 09 13  39799·969971
 2007 09 14  35800·380005
 2007 09 17  83800·119995
 2007 09 18  13802·510010
 2007 09 19  12825.669983
 2007 09 20  24823·890015
 2007 09 21  81825.250000
 2007 09 24  53823.780029
 2007 09 25  20818·909973
 2007 09 26  82824.359985
 2007 09 27  78829·099976
 2007 09 28  40827.979980
 2007 10 01  72830.590027
 2007 10 02  49838.229980
 2007 10 03  43836·200012
 2007 10 04  77836.650024
 2007 10 05  99839.400024
 2007 10 08  86843.469971
 2007 10 09  70845.000000
 2007 10 10  87847·289978
 2007 10 11  57842·400024
 2007 10 12  83846·619995
 2007 10 15  79839.489990
 2007 10 16  22836·760010
 2007 10 17  28831·239990
 2007 10 18  50834.099976
 2007 10 19  13817.640015
 2007 10 22  57812.000000
 2007 10 23  18819.609985
 2007 10 24  28812·190002
 2007 10 25  43817.530029
 2007 10 26  93825·140015
 2007 10 29  59836.020020
 2007 10 30  77833.330017
 2007 10 31  61833.179993
 2007 11 01  54821·710022
 2007 11 02  9814·299988
 2007 11 05  87811·859985
 2007 11 06  87816.679993
 2007 11 07  91804·409973
 2007 11 08  48790.820007
 2007 11 09  71790·059998
 2007 11 12  65783·429993
 2007 11 13  79783.630005
 2007 11 14  83798.590027
 2007 11 15  65786.200012
 2007 11 16  65786.330017
 2007 11 19  20778·830017
 2007 11 20  45772·299988
 2007 11 21  33770·140015
 2007 11 23  80771·169983
 2007 11 26  38765.900024
 2007 11 27  92766·409973
 2007 11 28  63777·229980
 2007 11 29  29794.020020
 2007 11 30  83800·190002
 2007 12 03  6800.849976
 2007 12 04  68795.309998
 2007 12 05  58796·520020
 2007 12 06  32807.059998
 2007 12 07  92818.989990
 2007 12 10  85820·119995
 2007 12 11  34804.500000
 2007 12 12  84799.900024
 2007 12 13  82800.229980
 2007 12 14  78799.359985
 2007 12 17  52786·969971
 2007 12 18  65781·419983
 2007 12 19  33786·919983
 2007 12 20  34788·109985
 2007 12 21  32795·320007
 2007 12 24  25808.489990
 2007 12 26  27810.609985
 2007 12 27  67803·750000
 2007 12 28  16801·500000
 2007 12 31  39798.010010
 2008 01 02 70785·789978
 2008 01 03 14786.260010
 2008 01 04 76767.979980
 2008 01 07 9763·020020
 2008 01 08 94754·719971
 2008 01 09 38748·039978
 2008 01 10 3757.190002
 2008 01 11 59757.440002
 2008 01 14 55760·700012
 2008 01 15 27749.559998
 2008 01 16 19740.130005
 2008 01 17 40722·380005
 2008 01 18 36712.659973
 2008 01 22 93692.739990
 2008 01 23 66690·219971
 2008 01 24 27725·770020
 2008 01 25 42722·590027
 2008 01 28 76719.419983
 2008 01 29 15735.030029
 2008 01 30 21736·750000
 2008 01 31 6726.820007
 2008 02 01 37750·059998
 2008 02 04 58752·789978
 2008 02 05 46729·719971
 2008 02 06 84722.510010
 2008 02 07 65718·090027
 2008 02 08 16721.179993
 2008 02 11 54720·919983
 2008 02 12 58730·969971
 2008 02 13 72735.820007
 2008 02 14 32735.159973
 2008 02 15 20729·859985
 2008 02 19 34733·979980
 2008 02 20 96729.359985
 2008 02 21 76731.130005
 2008 02 22 44724·489990
 2008 02 25 44735·030029
 2008 02 26 1744.619995
 2008 02 27 42749.219971
 2008 02 28 51744·039978
 2008 02 29 45723.599976
 2008 03 03 73720·390015
 2008 03 04 48712.799988
 2008 03 05 92720.809998
 2008 03 06 18711.150024
 2008 03 07 27699·359985
 2008 03 10 40693.289978
 2008 03 11 43693·640015
 2008 03 12 70712.400024
 2008 03 13 0698·289978
 2008 03 14 85695.190002
 2008 03 17 3684.140015
 2008 03 18 32694.520020
 2008 03 19 54706·010010
 2008 03 20 79703.780029
 2008 03 24 98722.340027
 2008 03 25 62729·739990
 2008 03 26 78727.679993
 2008 03 27 40721.859985
 2008 03 28 79714.859985
 2008 03 31 41714·880005
 2008 04 01 85720·289978
 2008 04 02 13741·479980
 2008 04 03 21739·979980
 2008 04 04 75742.919983
 2008 04 07 12746·400024
 2008 04 08 66742·200012
 2008 04 09 24736·099976
 2008 04 10 96735.890015
 2008 04 11 22726·179993
 2008 04 14 94723.640015
 2008 04 15 14722.559998
 2008 04 16 61728.039978
 2008 04 17 3740·510010
 2008 04 18 17745.039978
 2008 04 21 40752·280029
 2008 04 22 52746·979980
 2008 04 23 69748·239990
 2008 04 24 77747.179993
 2008 04 25 79752.609985
 2008 04 28 74760.419983
 2008 04 29 57756·309998
 2008 04 30 45755.239990
 2008 05 01 31754.460022
 2008 05 02 61766·890015
 2008 05 05 29766.210022
 2008 05 06 14775·780029
 2008 05 07 21774·989990
 2008 05 08 67765.979980
 2008 05 09 75763.700012
 2008 05 12 3757.739990
 2008 05 13 0763·570007
 2008 05 14 76767.640015
 2008 05 15 6769.969971
 2008 05 16 58774.309998
 2008 05 19 43778·049988
 2008 05 20 93771·450012
 2008 05 21 60760·650024
 2008 05 22 46761·340027
 2008 05 23 50752·400024
 2008 05 27 50752.280029
 2008 05 28 1755.260010
 2008 05 29 62761·210022
 2008 05 30 47766·359985
 2008 06 02 5756·349976
 2008 06 03 17752.210022
 2008 06 04 25753.530029
 2008 06 05 84756·359985
 2008 06 06 38748·000000
 2008 06 09 19742·549988
 2008 06 10 79742.479980
 2008 06 11 37733·780029
 2008 06 12 56731.309998
 2008 06 13 47735.830017
 2008 06 16 94742.909973
 2008 06 17 5743.010010
 2008 06 18 91733·539978
 2008 06 19 63732·119995
 2008 06 20 63723·309998
 2008 06 23 15723·789978
 2008 06 24 99717·109985
 2008 06 25 54721.989990
 2008 06 26 6705.320007
 2008 06 27 17699.260010
 2008 06 30 63700.710022
 2008 07 01 35692·150024
 2008 07 02 67691.479980
 2008 07 03 86684·950012
 2008 07 07 88678·549988
 2008 07 08 42678.590027
 2008 07 09 15681.440002
 2008 07 10 22677.229980
 2008 07 11 6671·130005
 2008 07 14 39671.320007
 2008 07 15 43657·669983
 2008 07 16 51663·690002
 2008 07 17 75680.289978
 2008 07 18 13685·580017
 2008 07 21 72688·450012
 2008 07 22 24684.640015
 2008 07 23 76698.890015
 2008 07 24 78684.380005
 2008 07 25 46684·989990
 2008 07 28 15676.140015
 2008 07 29 14676·130005
 2008 07 30 70691.679993
 2008 07 31 33693.460022
 2008 08 01 25687.590027
 2008 08 04 23681·809998
 2008 08 05 54682.679993
 2008 08 06 27696·979980
 2008 08 07 80691.169983
 2008 08 08 58689·960022
 2008 08 11 17705·450012
 2008 08 12 48702·450012
 2008 08 13 29697·169983
 2008 08 14 1698·739990
 2008 08 15 72705.940002
 2008 08 18 41696·979980
 2008 08 19 49690·869995
 2008 08 20 60690.219971
 2008 08 21 57692·469971
 2008 08 22 73698·880005
 2008 08 25 39691·789978
 2008 08 26 65690.799988
 2008 08 27 34694·979980
 2008 08 28 39701·159973
 2008 08 29 26702·130005
 2008 09 02 73695·390015
 2008 09 03 93691.140015
 2008 09 04 59673.690002
 2008 09 05 59664.400024
 2008 09 08 65678·549988
 2008 09 09 44666.780029
 2008 09 10 77664.940002
 2008 09 11 13659·940002
 2008 09 12 50672·390015
 2008 09 15 27650.570007
 2008 09 16 61637.570007
 2008 09 17 90630·520020
 2008 09 18 57618.030029
 2008 09 19 4658.140015
 2008 09 22 5657.909973
 2008 09 23 15647.690002
 2008 09 24 44643.700012
 2008 09 25 64646.690002
 2008 09 26 30646·700012
 2008 09 29 37602.340027
 2008 09 30 92602·349976
 2008 10 01 18619·960022
 2008 10 02 79601.960022
 2008 10 03 33593.849976
 2008 10 06 9544.080017
 2008 10 07 5538·150024
 2008 10 08 21523·390015
 2008 10 09 3491.329987
 2008 10 10 25454.549988
 2008 10 13 88486.230011
 2008 10 14 50524.880005
 2008 10 15 71487.809998
 2008 10 16 97467.070007
 2008 10 17 55495.549988
 2008 10 20 86507·820007
 2008 10 21 90514.500000
 2008 10 22 7472·809998
 2008 10 23 19462·010010
 2008 10 24 72458.399994
 2008 10 27 33454·970001
 2008 10 28 62453.679993
 2008 10 29 17496.799988
 2008 10 30 78500·220001
 2008 10 31 1508.769989
 2008 11 03 93517.109985
 2008 11 04 12521.150024
 2008 11 05 98511.790009
 2008 11 06 21484·859985
 2008 11 07 57487.239990
 2008 11 10 93488.369995
 2008 11 11 51475·779999
 2008 11 12 41456·959991
 2008 11 13 35440.000000
 2008 11 14 72467.440002
 2008 11 17 81456·399994
 2008 11 18 38444.100006
 2008 11 19 34432·390015
 2008 11 20 87400.609985
 2008 11 21 58396.209991
 2008 11 24 11427·869995
 2008 11 25 87447.320007
 2008 11 26 1450·910004
 2008 11 28 75473·019989
 2008 12 01 88437.540009
 2008 12 02 48437.720001
 2008 12 03 1443·880005
 2008 12 04 52446·299988
 2008 12 05 16438·540009
 2008 12 08 1469·859985
 2008 12 09 2475·119995
 2008 12 10 32475·809998
 2008 12 11 73466.369995
 2008 12 12 51457.339996
 2008 12 15 40461·190002
 2008 12 16 85466·959991
 2008 12 17 58482·500000
 2008 12 18 31472.640015
 2008 12 19 78476.160004
 2008 12 22 5461.850006
 2008 12 23 97463·709991
 2008 12 24 96464.269989
 2008 12 26 5467·209991
 2008 12 29 12462·200012
 2008 12 30 40468·600006
 2008 12 31 30479.899994
 2009 01 02  34485·570007
 2009 01 05  49496·380005
 2009 01 06  63501·359985
 2009 01 07  37488·279999
 2009 01 08  1485.470001
 2009 01 09  85481·410004
 2009 01 12  66467·739990
 2009 01 13  51466·750000
 2009 01 14  71453.160004
 2009 01 15  14442·279999
 2009 01 16  74450·309998
 2009 01 20  26436·010010
 2009 01 21  30435.850006
 2009 01 22  57439.380005
 2009 01 23  38436·429993
 2009 01 26  47448·140015
 2009 01 27  93452.140015
 2009 01 28  56457·920013
 2009 01 29  34457·170013
 2009 01 30  17444.940002
 2009 02 02  96440.230011
 2009 02 03  82445·079987
 2009 02 04  61449.269989
 2009 02 05  71444·510010
 2009 02 06  3458.279999
 2009 02 09  27467.440002
 2009 02 10  44446·769989
 2009 02 11  63445·989990
 2009 02 12  1438.730011
 2009 02 13  12448·100006
 2009 02 17  35428·600006
 2009 02 18  76423·459991
 2009 02 19  4421.549988
 2009 02 20  80409·200012
 2009 02 23  9402.769989
 2009 02 24  17403·239990
 2009 02 25  49408.579987
 2009 02 26  1407.880005
 2009 02 27  66398·760010
 2009 03 02  16379·869995
 2009 03 03  99375·720001
 2009 03 04  68377·970001
 2009 03 05  32368·279999
 2009 03 06  32362·250000
 2009 03 09  43365.570007
 2009 03 10  2367.529999
 2009 03 11  56387·890015
 2009 03 12  44388.350006
 2009 03 13  92403.600006
 2009 03 16  45408.760010
 2009 03 17  15406.809998
 2009 03 18  61415·559998
 2009 03 19  86425.089996
 2009 03 20  68416.160004
 2009 03 23  9417.450012
 2009 03 24  13437·429993
 2009 03 25  86429.649994
 2009 03 26  63442·059998
 2009 03 27  62442·209991
 2009 03 30  57423·910004
 2009 03 31  80427·980011
 2009 04 01  51425·589996
 2009 04 02  26440.750000
 2009 04 03  75449.859985
 2009 04 06  83448·010010
 2009 04 07  76443·200012
 2009 04 08  76443·250000
 2009 04 09  74449.100006
 2009 04 13  30460.160004
 2009 04 14  6457·559998
 2009 04 15  12455.019989
 2009 04 16  84461.459991
 2009 04 17  86469.109985
 2009 04 20  37453.399994
 2009 04 21  60450.390015
 2009 04 22  64458·070007
 2009 04 23  38455.510010
 2009 04 24  86464.339996
 2009 04 27  70466.109985
 2009 04 28  94461·959991
 2009 04 29  0466·450012
 2009 04 30  98474·579987
 2009 05 01  17473·079987
 2009 05 04  81479·290009
 2009 05 05  8490.390015
 2009 05 06  43493.709991
 2009 05 07  3491.510010
 2009 05 08  56494·790009
 2009 05 11  26495.679993
 2009 05 12  14488·760010
 2009 05 13  51480·750000
 2009 05 14  78480.459991
 2009 05 15  42478·959991
 2009 05 18  30481.089996
 2009 05 19  13493.649994
 2009 05 20  26492.190002
 2009 05 21  69480.149994
 2009 05 22  37482.399994
 2009 05 26  64481.109985
 2009 05 27  7487.369995
 2009 05 28  44484·739990
 2009 05 29  2493.600006
 2009 06 01  4501·929993
 2009 06 02  54512·940002
 2009 06 03  31504·709991
 2009 06 04  20507·660004
 2009 06 05  59510·320007
 2009 06 08  23505·920013
 2009 06 09  17511·619995
 2009 06 10  10507.239990
 2009 06 11  80513.380005
 2009 06 12  95511.079987
 2009 06 15  16502.260010
 2009 06 16  16497·609985
 2009 06 17  40493·119995
 2009 06 18  78495.299988
 2009 06 19  64499·679993
 2009 06 22  8487·049988
 2009 06 23  42484·510010
 2009 06 24  2487.959991
 2009 06 25  26488.829987
 2009 06 26  79498·440002
 2009 06 29  10500·149994
 2009 06 30  25498.589996
 2009 07 01  88502.209991
 2009 07 02  49489.929993
 2009 07 06  95483·859985
 2009 07 07  28480.200012
 2009 07 08  64474.100006
 2009 07 09  61479.390015
 2009 07 10  72476.290009
 2009 07 13  18477·200012
 2009 07 14  92489·160004
 2009 07 15  86494·390015
 2009 07 16  42506.399994
 2009 07 17  26510·339996
 2009 07 20  34513.549988
 2009 07 21  17515.270020
 2009 07 22  29517.989990
 2009 07 23  9521.140015
 2009 07 24  79528·309998
 2009 07 27  73531·940002
 2009 07 28  85530.270020
 2009 07 29  49529.719971
 2009 07 30  40533·059998
 2009 07 31  98537·309998
 2009 08 03  84539.880005
 2009 08 04  52545.320007
 2009 08 05  53544.280029
 2009 08 06  62543.320007
 2009 08 07  27545·739990
 2009 08 10  50548.210022
 2009 08 11  83543.429993
 2009 08 12  58544.549988
 2009 08 13  40548.090027
 2009 08 14  0544·700012
 2009 08 17  16535·409973
 2009 08 18  7536·049988
 2009 08 19  73541.710022
 2009 08 20  83545.400024
 2009 08 21  67551·289978
 2009 08 24  51561.440002
 2009 08 25  1560.900024
 2009 08 26  5558·750000
 2009 08 27  73555.530029
 2009 08 28  60560·909973
 2009 08 31  25554·979980
 2009 09 01  0545.000000
 2009 09 02  96542.539978
 2009 09 03  29542.719971
 2009 09 04  69548·010010
 2009 09 08  22556.239990
 2009 09 09  24560·700012
 2009 09 10  75563.340027
 2009 09 11  85569·260010
 2009 09 14  54567·359985
 2009 09 15  72572.690002
 2009 09 16  45577.929993
 2009 09 17  48582·599976
 2009 09 18  3584·049988
 2009 09 21  75580·190002
 2009 09 22  6584·409973
 2009 09 23  58581·909973
 2009 09 24  0573·369995
 2009 09 25  98570·820007
 2009 09 28  52572.510010
 2009 09 29  41580·200012
 2009 09 30  1574.039978
 2009 10 01  28564·460022
 2009 10 02  4559.070007
 2009 10 05  47561.820007
 2009 10 06  89570.570007
 2009 10 07  78575.809998
 2009 10 08  5579.900024
 2009 10 09  51583.239990
 2009 10 12  70588·020020
 2009 10 13  86585·219971
 2009 10 14  24588.799988
 2009 10 15  54595·929993
 2009 10 16  75593·179993
 2009 10 19  15595·849976
 2009 10 20  55595·580017
 2009 10 21  80592.619995
 2009 10 22  62588·840027
 2009 10 23  53589·570007
 2009 10 26  17583·780029
 2009 10 27  82580·830017
 2009 10 28  12569.700012
 2009 10 29  12569·919983
 2009 10 30  56564.950012
 2009 11 02  33562.489990
 2009 11 03  31565.039978
 2009 11 04  31571·770020
 2009 11 05  39572·450012
 2009 11 06  35579.690002
 2009 11 09  51584.890015
 2009 11 10  72594·919983
 2009 11 11  61598.119995
 2009 11 12  13593.469971
 2009 11 13  30593.570007
 2009 11 16  23598·200012
 2009 11 17  41603·130005
 2009 11 18  16603·390015
 2009 11 19  47595·059998
 2009 11 20  98593.989990
 2009 11 23  23596·500000
 2009 11 24  21599.429993
 2009 11 25  11603.419983
 2009 11 27  34591·989990
 2009 11 30  76593·210022
 2009 12 01  28598·380005
 2009 12 02  53604·359985
 2009 12 03  93600·820007
 2009 12 04  95599·609985
 2009 12 07  62602.309998
 2009 12 08  29595.580017
 2009 12 09  65594.219971
 2009 12 10  99599.690002
 2009 12 11  74602.760010
 2009 12 14  21605.630005
 2009 12 15  61605.900024
 2009 12 16  31607·340027
 2009 12 17  39601·080017
 2009 12 18  36600.010010
 2009 12 21  19604.880005
 2009 12 22  61611.239990
 2009 12 23  57612.719971
 2009 12 24  5615.440002
 2009 12 28  4617.000000
 2009 12 29  84618.200012
 2009 12 30  55615·929993
 2009 12 31  85611·880005
 2010 01 04 2612.000000
 2010 01 05 17620.039978
 2010 01 06 81622.770020
 2010 01 07 58621·380005
 2010 01 08 26624·070007
 2010 01 11 6627.369995
 2010 01 12 12621·299988
 2010 01 13 30622.030029
 2010 01 14 14628.090027
 2010 01 15 19621·299988
 2010 01 19 48623·669983
 2010 01 20 32620·059998
 2010 01 21 29612.780029
 2010 01 22 50599.250000
 2010 01 25 15600.099976
 2010 01 26 23598·989990
 2010 01 27 59595.070007
 2010 01 28 20592·320007
 2010 01 29 62588·229980
 2010 02 01 82589·409973
 2010 02 02 17597·359985
 2010 02 03 71600·760010
 2010 02 04 66583·419983
 2010 02 05 18573·070007
 2010 02 08 41580.049988
 2010 02 09 73580·150024
 2010 02 10 26581.580017
 2010 02 11 60582.479980
 2010 02 12 94584.250000
 2010 02 16 21591·599976
 2010 02 17 68602.280029
 2010 02 18 67603·929993
 2010 02 19 63605·780029
 2010 02 22 33608.299988
 2010 02 23 42600.590027
 2010 02 24 20601.770020
 2010 02 25 61597·059998
 2010 02 26 53603·530029
 2010 03 01 24607·429993
 2010 03 02 25614·010010
 2010 03 03 27614.820007
 2010 03 04 51614.630005
 2010 03 05 14618.049988
 2010 03 08 14625·710022
 2010 03 09 23624.780029
 2010 03 10 20627·809998
 2010 03 11 38627.229980
 2010 03 12 44631.659973
 2010 03 15 37628.659973
 2010 03 16 80633.489990
 2010 03 17 46638·710022
 2010 03 18 96639.640015
 2010 03 19 82635.960022
 2010 03 22 76634·489990
 2010 03 23 13641.000000
 2010 03 24 76642·409973
 2010 03 25 96641.359985
 2010 03 26 75639.190002
 2010 03 29 39641.960022
 2010 03 30 18643·510010
 2010 03 31 42641·940002
 2010 04 01 73643·770020
 2010 04 05 51648.719971
 2010 04 06 77651·869995
 2010 04 07 8648·909973
 2010 04 08 88647.549988
 2010 04 09 98653·820007
 2010 04 12 34658.390015
 2010 04 13 6655·369995
 2010 04 14 64660·070007
 2010 04 15 56666.340027
 2010 04 16 97654·479980
 2010 04 19 74652.260010
 2010 04 20 72659.820007
 2010 04 21 26661·219971
 2010 04 22 97656·400024
 2010 04 23 76665·260010
 2010 04 26 4668.690002
 2010 04 27 32652.440002
 2010 04 28 91652.330017
 2010 04 29 99657·450012
 2010 04 30 80654.859985
 2010 05 03 25655.059998
 2010 05 04 61644.460022
 2010 05 05 56638·390015
 2010 05 06 44587.669983
 2010 05 07 80602·710022
 2010 05 10 12611.609985
 2010 05 11 85632·150024
 2010 05 12 66636·710022
 2010 05 13 99637.880005
 2010 05 14 77621·150024
 2010 05 17 49614·690002
 2010 05 18 39616·099976
 2010 05 19 5606.409973
 2010 05 20 13590·320007
 2010 05 21 35581.640015
 2010 05 24 82591.440002
 2010 05 25 51573·479980
 2010 05 26 0587.979980
 2010 05 27 58589.140015
 2010 05 28 41599.039978
 2010 06 01 10590.369995
 2010 06 02 47590.700012
 2010 06 03 54602.869995
 2010 06 04 82585.440002
 2010 06 07 83578.969971
 2010 06 08 83574·340027
 2010 06 09 86580·200012
 2010 06 10 2582.109985
 2010 06 11 97594.119995
 2010 06 14 66601·320007
 2010 06 15 43601.719971
 2010 06 16 19611.219971
 2010 06 17 0610·159973
 2010 06 18 78614·299988
 2010 06 21 37610.929993
 2010 06 22 78602·789978
 2010 06 23 69597.750000
 2010 06 24 25590·390015
 2010 06 25 6588.140015
 2010 06 28 46590·090027
 2010 06 29 4569·729980
 2010 06 30 39566·130005
 2010 07 01 13556.000000
 2010 07 02 20559.039978
 2010 07 06 30559.880005
 2010 07 07 76564·880005
 2010 07 08 46582·030029
 2010 07 09 16587·440002
 2010 07 12 98588·630005
 2010 07 13 19593.020020
 2010 07 14 18598.359985
 2010 07 15 81594·250000
 2010 07 16 84584.710022
 2010 07 19 73583·190002
 2010 07 20 67581·080017
 2010 07 21 83586·020020
 2010 07 22 86588.309998
 2010 07 23 70598·450012
 2010 07 26 55606.280029
 2010 07 27 15610·849976
 2010 07 28 32606·669983
 2010 07 29 68600·739990
 2010 07 30 71598.169983
 2010 08 02 98606.090027
 2010 08 03 71613·890015
 2010 08 04 47615·739990
 2010 08 05 27615·580017
 2010 08 06 75609·239990
 2010 08 09 78616·780029
 2010 08 10 15611.390015
 2010 08 11 61598.210022
 2010 08 12 16591.580017
 2010 08 13 55593.179993
 2010 08 16 2587·979980
 2010 08 17 36593.299988
 2010 08 18 15597.219971
 2010 08 19 26589.250000
 2010 08 20 66585·429993
 2010 08 23 41587·130005
 2010 08 24 90575·539978
 2010 08 25 42571.859985
 2010 08 26 89575·299988
 2010 08 27 87572.049988
 2010 08 30 86577.440002
 2010 08 31 78573·030029
 2010 09 01 76577·619995
 2010 09 02 13594·809998
 2010 09 03 72600·609985
 2010 09 07 35601·010010
 2010 09 08 60601·270020
 2010 09 09 82605.239990
 2010 09 10 43607.780029
 2010 09 13 38610.559998
 2010 09 14 96614·359985
 2010 09 15 81613.929993
 2010 09 16 16616·469971
 2010 09 17 37618.219971
 2010 09 20 68620.150024
 2010 09 21 24626·020020
 2010 09 22 38623.109985
 2010 09 23 8618·440002
 2010 09 24 81619·669983
 2010 09 27 49629·479980
 2010 09 28 76624·000000
 2010 09 29 52629.000000
 2010 09 30 68626·900024
 2010 10 01 17628·799988
 2010 10 04 24624.460022
 2010 10 05 92627.359985
 2010 10 06 83636.630005
 2010 10 07 18634·809998
 2010 10 08 3637.159973
 2010 10 11 81641·140015
 2010 10 12 11637.489990
 2010 10 13 64646.369995
 2010 10 14 55643.780029
 2010 10 15 93643·989990
 2010 10 18 56648.030029
 2010 10 19 93639.349976
 2010 10 20 51643·219971
 2010 10 21 29645.719971
 2010 10 22 51650·080017
 2010 10 25 67653·179993
 2010 10 26 84649.750000
 2010 10 27 15646·909973
 2010 10 28 52649·859985
 2010 10 29 76651·510010
 2010 11 01 74650·390015
 2010 11 02 99654·210022
 2010 11 03 41653·760010
 2010 11 04 30653.760010
 2010 11 05 64661.590027
 2010 11 08 59672.530029
 2010 11 09 25667·840027
 2010 11 10 70665·349976
 2010 11 11 24665·739990
 2010 11 12 94660.030029
 2010 11 15 35661·880005
 2010 11 16 57648·390015
 2010 11 17 48650.150024
 2010 11 18 29653·669983
 2010 11 19 27657.830017
 2010 11 22 79656.169983
 2010 11 23 55651.840027
 2010 11 24 16655·859985
 2010 11 26 85657.830017
 2010 11 29 49650.539978
 2010 11 30 89650.539978
 2010 12 01 29650.820007
 2010 12 02 13668.229980
 2010 12 03 5668·229980
 2010 12 06 20676·599976
 2010 12 07 70678.059998
 2010 12 08 44675·830017
 2010 12 09 11675.830017
 2010 12 10 41682.590027
 2010 12 13 62686.700012
 2010 12 14 35685·489990
 2010 12 15 53683·250000
 2010 12 16 71682.549988
 2010 12 17 57682·549988
 2010 12 20 66687.820007
 2010 12 21 45691.950012
 2010 12 22 55690.849976
 2010 12 23 30695.039978
 2010 12 27 45693·349976
 2010 12 28 24693·349976
 2010 12 29 63695.799988
 2010 12 30 82696.539978
 2010 12 31 4695.219971
 2011 01 03  54698·830017
 2011 01 04  87699.049988
 2011 01 05  37699.049988
 2011 01 06  99700·679993
 2011 01 07  23698·780029
 2011 01 10  47699·020020
 2011 01 11  47703.859985
 2011 01 12  11706·809998
 2011 01 13  42709.809998
 2011 01 14  88710.109985
 2011 01 18  86715·150024
 2011 01 19  47708·799988
 2011 01 20  51704·000000
 2011 01 21  78708·929993
 2011 01 24  55709·820007
 2011 01 25  39709·340027
 2011 01 26  12715·489990
 2011 01 27  11717·320007
 2011 01 28  80706·719971
 2011 01 31  44708.059998
 2011 02 01  13714·390015
 2011 02 02  8722.010010
 2011 02 03  11717.809998
 2011 02 04  43721·809998
 2011 02 07  67727·369995
 2011 02 08  11729.729980
 2011 02 09  22729.260010
 2011 02 10  43727·530029
 2011 02 11  12730·309998
 2011 02 14  90736.630005
 2011 02 15  16735.349976
 2011 02 16  75738.190002
 2011 02 17  10739·099976
 2011 02 18  40742·599976
 2011 02 22  16727·960022
 2011 02 23  97719.989990
 2011 02 24  50717·510010
 2011 02 25  78725·140015
 2011 02 28  73732.539978
 2011 03 01  89724·359985
 2011 03 02  44722.700012
 2011 03 03  51725·880005
 2011 03 04  64728.619995
 2011 03 07  58723.260010
 2011 03 08  30724·859985
 2011 03 09  25727·900024
 2011 03 10  87717.969971
 2011 03 11  36716.250000
 2011 03 14  72713·559998
 2011 03 15  97699·349976
 2011 03 16  69693·760010
 2011 03 17  81700.580017
 2011 03 18  57708.280029
 2011 03 21  84712.479980
 2011 03 22  60717·530029
 2011 03 23  72712·710022
 2011 03 24  98719·979980
 2011 03 25  31727·390015
 2011 03 28  35727·409973
 2011 03 29  17724·640015
 2011 03 30  32734.239990
 2011 03 31  7736·289978
 2011 04 01  95738·559998
 2011 04 04  48739·150024
 2011 04 05  24739·669983
 2011 04 06  7740.239990
 2011 04 07  65737.590027
 2011 04 08  21735.190002
 2011 04 11  60733·869995
 2011 04 12  49727.400024
 2011 04 13  95727.419983
 2011 04 14  18723.840027
 2011 04 15  54729.969971
 2011 04 18  78719·669983
 2011 04 19  62724·770020
 2011 04 20  46730·369995
 2011 04 21  43740.820007
 2011 04 25  62740·530029
 2011 04 26  64743·809998
 2011 04 27  36747·650024
 2011 04 28  90752·960022
 2011 04 29  96755·599976
 2011 05 02  29755.559998
 2011 05 03  44749·729980
 2011 05 04  84745·049988
 2011 05 05  99738.890015
 2011 05 06  5742.090027
 2011 05 09  53744·400024
 2011 05 10  36749.789978
 2011 05 11  16743.570007
 2011 05 12  69741·020020
 2011 05 13  69741·809998
 2011 05 16  86738·150024
 2011 05 17  14732·770020
 2011 05 18  20737.450012
 2011 05 19  23743.020020
 2011 05 20  96739·830017
 2011 05 23  89730.190002
 2011 05 24  85730·369995
 2011 05 25  73729·229980
 2011 05 26  53731.330017
 2011 05 27  59737·849976
 2011 05 31  13742·859985
 2011 06 01  0731.299988
 2011 06 02  71726.960022
 2011 06 03  69722·450012
 2011 06 06  81714·840027
 2011 06 07  11715.070007
 2011 06 08  88710.669983
 2011 06 09  88712·010010
 2011 06 10  87705·210022
 2011 06 13  37703·159973
 2011 06 14  66706·549988
 2011 06 15  10701·669983
 2011 06 16  59698.940002
 2011 06 17  34704.150024
 2011 06 20  94704·090027
 2011 06 21  54711·789978
 2011 06 22  45715.549988
 2011 06 23  86702·409973
 2011 06 24  83705.010010
 2011 06 27  64704·900024
 2011 06 28  23711.700012
 2011 06 29  97721·809998
 2011 06 30  73728·619995
 2011 07 01  10733·260010
 2011 07 05  91742·299988
 2011 07 06  0740.679993
 2011 07 07  26745·510010
 2011 07 08  85742.359985
 2011 07 11  75732·419983
 2011 07 12  52730·599976
 2011 07 13  30731.849976
 2011 07 14  9726.520020
 2011 07 15  27727·239990
 2011 07 18  34720·549988
 2011 07 19  98725.669983
 2011 07 20  26735·750000
 2011 07 21  20737.150024
 2011 07 22  53743.239990
 2011 07 25  67739·969971
 2011 07 26  4738.869995
 2011 07 27  56723·770020
 2011 07 28  40721.280029
 2011 07 29  1711·599976
 2011 08 01  39708.159973
 2011 08 02  60695.969971
 2011 08 03  52684.299988
 2011 08 04  87664·460022
 2011 08 05  49645.299988
 2011 08 08  82617.280029
 2011 08 09  70608.359985
 2011 08 10  39618.859985
 2011 08 11  78623·000000
 2011 08 12  98648.520020
 2011 08 15  2654.409973
 2011 08 16  94654·130005
 2011 08 17  96655·530029
 2011 08 18  7625·049988
 2011 08 19  79619·820007
 2011 08 22  15619·109985
 2011 08 23  96619.969971
 2011 08 24  37638.559998
 2011 08 25  58638.169983
 2011 08 26  90627.109985
 2011 08 29  98653·599976
 2011 08 30  36661.929993
 2011 08 31  20669·530029
 2011 09 01  32666.130005
 2011 09 02  46647.270020
 2011 09 06  80630·549988
 2011 09 07  71644·570007
 2011 09 08  79655·000000
 2011 09 09  9635.570007
 2011 09 12  70628·679993
 2011 09 13  45640·640015
 2011 09 14  93643·830017
 2011 09 15  82659.489990
 2011 09 16  31666·669983
 2011 09 19  96657·460022
 2011 09 20  63664.330017
 2011 09 21  83644·369995
 2011 09 22  14614.950012
 2011 09 23  7619·030029
 2011 09 26  2623·719971
 2011 09 27  56644.669983
 2011 09 28  93634.349976
 2011 09 29  85628·119995
 2011 09 30  47623.419983
 2011 10 03  71604·270020
 2011 10 04  70590·929993
 2011 10 05  60614.169983
 2011 10 06  61625·570007
 2011 10 07  21633.859985
 2011 10 10  69640.369995
 2011 10 11  91654.140015
 2011 10 12  33660.929993
 2011 10 13  27656.210022
 2011 10 14  41667·659973
 2011 10 17  57660.820007
 2011 10 18  74656·539978
 2011 10 19  31665·030029
 2011 10 20  61659.520020
 2011 10 21  67672.059998
 2011 10 24  24683·280029
 2011 10 25  4677·400024
 2011 10 26  30673.940002
 2011 10 27  52689.780029
 2011 10 28  44705·539978
 2011 10 31  39692·340027
 2011 11 01  74670·979980
 2011 11 02  67672·880005
 2011 11 03  23681·979980
 2011 11 04  56684.679993
 2011 11 07  42685·710022
 2011 11 08  96693.099976
 2011 11 09  74677·510010
 2011 11 10  98677·619995
 2011 11 11  9687.020020
 2011 11 14  44688.359985
 2011 11 15  34686·859985
 2011 11 16  35682·710022
 2011 11 17  78667·969971
 2011 11 18  43668.890015
 2011 11 21  66653.479980
 2011 11 22  61652·650024
 2011 11 23  71641.510010
 2011 11 25  50639·809998
 2011 11 28  59643.400024
 2011 11 29  95658·169983
 2011 11 30  41663.880005
 2011 12 01  47684.919983
 2011 12 02  25686·789978
 2011 12 05  81690·330017
 2011 12 06  63692·049988
 2011 12 07  40686·969971
 2011 12 08  2679·299988
 2011 12 09  88682·320007
 2011 12 12  36677·030029
 2011 12 13  60672.049988
 2011 12 14  53666.190002
 2011 12 15  11668.869995
 2011 12 16  87670.080017
 2011 12 19  65662.809998
 2011 12 20  66668·440002
 2011 12 21  69677·669983
 2011 12 22  65686·669983
 2011 12 23  36692.549988
 2011 12 27  54695·840027
 2011 12 28  5688.219971
 2011 12 29  46689.909973
 2011 12 30  80693·260010
 2012 01 03 54697.020020
 2012 01 04 89698·659973
 2012 01 05 31696.969971
 2012 01 06 28702·119995
 2012 01 09 30703·000000
 2012 01 10 15707·950012
 2012 01 11 45709·669983
 2012 01 12 37709·909973
 2012 01 13 69705·570007
 2012 01 17 2712.849976
 2012 01 18 38712·890015
 2012 01 19 89722·940002
 2012 01 20 84723·520020
 2012 01 23 95723·580017
 2012 01 24 85721·469971
 2012 01 25 89723.150024
 2012 01 26 14726·659973
 2012 01 27 62726.250000
 2012 01 30 88719.809998
 2012 01 31 71723.219971
 2012 02 01 20727.640015
 2012 02 02 97732·239990
 2012 02 03 71737·099976
 2012 02 06 90741.299988
 2012 02 07 92740.510010
 2012 02 08 21743.630005
 2012 02 09 84745·030029
 2012 02 10 29741.090027
 2012 02 13 42745·840027
 2012 02 14 76743.250000
 2012 02 15 4743·440002
 2012 02 16 93743·969971
 2012 02 17 7752.710022
 2012 02 21 32752·530029
 2012 02 22 31751.080017
 2012 02 23 15749.250000
 2012 02 24 51755.880005
 2012 02 27 84750·719971
 2012 02 28 89756·890015
 2012 02 29 51755.460022
 2012 03 01 61757.549988
 2012 03 02 49756·700012
 2012 03 05 30752.479980
 2012 03 06 82741·479980
 2012 03 07 51744.330017
 2012 03 08 73750·909973
 2012 03 09 28756.900024
 2012 03 12 16756.840027
 2012 03 13 58761.450012
 2012 03 14 25769.280029
 2012 03 15 85770·739990
 2012 03 16 84775.640015
 2012 03 19 46776·070007
 2012 03 20 98773·119995
 2012 03 21 25774.760010
 2012 03 22 43768.000000
 2012 03 23 1766·869995
 2012 03 26 12772.919983
 2012 03 27 99781.010010
 2012 03 28 73772.599976
 2012 03 29 38769·469971
 2012 03 30 12775.049988
 2012 04 02 82776.669983
 2012 04 03 83777.140015
 2012 04 04 93771·059998
 2012 04 05 65770·559998
 2012 04 09 76761.909973
 2012 04 10 4750.030029
 2012 04 11 30753.539978
 2012 04 12 67756.909973
 2012 04 13 4757.799988
 2012 04 16 91755.080017
 2012 04 17 37759·349976
 2012 04 18 36764·960022
 2012 04 19 17758.320007
 2012 04 20 28761.989990
 2012 04 23 27751.340027
 2012 04 24 16756.280029
 2012 04 25 92763·219971
 2012 04 26 20767·590027
 2012 04 27 36773·070007
 2012 04 30 77771·450012
 2012 05 01 28772·429993
 2012 05 02 99771·340027
 2012 05 03 29767.859985
 2012 05 04 13756.340027
 2012 05 07 50754·369995
 2012 05 08 22744·919983
 2012 05 09 94742.669983
 2012 05 10 44749·570007
 2012 05 11 10746.150024
 2012 05 14 70739·530029
 2012 05 15 42735·020020
 2012 05 16 12732·869995
 2012 05 17 82720·780029
 2012 05 18 50713.330017
 2012 05 21 13715.020020
 2012 05 22 87724·039978
 2012 05 23 66716·469971
 2012 05 24 94724·440002
 2012 05 25 68726·750000
 2012 05 29 64731.179993
 2012 05 30 89724·609985
 2012 05 31 59717·549988
 2012 06 01 96705.400024
 2012 06 04 61698.880005
 2012 06 05 1703·090027
 2012 06 06 25710.119995
 2012 06 07 10724·640015
 2012 06 08 23721·539978
 2012 06 11 76721.119995
 2012 06 12 0720.479980
 2012 06 13 47722.119995
 2012 06 14 19723.919983
 2012 06 15 16732·250000
 2012 06 18 15734·739990
 2012 06 19 71742·590027
 2012 06 20 43742·460022
 2012 06 21 46729·799988
 2012 06 22 28731·190002
 2012 06 25 69721·000000
 2012 06 26 14721·700012
 2012 06 27 16728·340027
 2012 06 28 18723.440002
 2012 06 29 55736·679993
 2012 07 02 76747.280029
 2012 07 03 1751.989990
 2012 07 05 94751·940002
 2012 07 06 65743·750000
 2012 07 09 99742·760010
 2012 07 10 3736·700012
 2012 07 11 87734.760010
 2012 07 12 64730·159973
 2012 07 13 76736.669983
 2012 07 16 45742.919983
 2012 07 17 53740.880005
 2012 07 18 39748.539978
 2012 07 19 27755.049988
 2012 07 20 80750.159973
 2012 07 23 75736·260010
 2012 07 24 2731.580017
 2012 07 25 95732·890015
 2012 07 26 82736·429993
 2012 07 27 58749·969971
 2012 07 30 92759.869995
 2012 07 31 51758·549988
 2012 08 01 51755.090027
 2012 08 02 34745·070007
 2012 08 03 71754·219971
 2012 08 06 87765·539978
 2012 08 07 13767·940002
 2012 08 08 61768.210022
 2012 08 09 28769·869995
 2012 08 10 24768.229980
 2012 08 13 18768.690002
 2012 08 14 19770·659973
 2012 08 15 76771·340027
 2012 08 16 5772·960022
 2012 08 17 42778.849976
 2012 08 20 15777.429993
 2012 08 21 51777·030029
 2012 08 22 0774.719971
 2012 08 23 85771·469971
 2012 08 24 82770.190002
 2012 08 27 18775.900024
 2012 08 28 2774.109985
 2012 08 29 72774·789978
 2012 08 30 75769·630005
 2012 08 31 64770.650024
 2012 09 04 31769·599976
 2012 09 05 55772.739990
 2012 09 06 76776·250000
 2012 09 07 2789.729980
 2012 09 10 31788·520020
 2012 09 11 7788·520020
 2012 09 12 92790.789978
 2012 09 13 69791·869995
 2012 09 14 72805.750000
 2012 09 17 31804.020020
 2012 09 18 55802.890015
 2012 09 19 30803·710022
 2012 09 20 46799·229980
 2012 09 21 50804·409973
 2012 09 24 20800·219971
 2012 09 25 70793·859985
 2012 09 26 74787.520020
 2012 09 27 16789·900024
 2012 09 28 71790.700012
 2012 10 01 5793.510010
 2012 10 02 99792·869995
 2012 10 03 3794·479980
 2012 10 04 13800.309998
 2012 10 05 71802·700012
 2012 10 08 91800.559998
 2012 10 09 13793·859985
 2012 10 10 78788·080017
 2012 10 11 31789.760010
 2012 10 12 43785·640015
 2012 10 15 70786·260010
 2012 10 16 23794·580017
 2012 10 17 73800·669983
 2012 10 18 76800·780029
 2012 10 19 25788·549988
 2012 10 22 29784·169983
 2012 10 23 10775·929993
 2012 10 24 32776.349976
 2012 10 25 54775.109985
 2012 10 26 3773.960022
 2012 10 31 80775.820007
 2012 11 01 82780·400024
 2012 11 02 56780·799988
 2012 11 05 77777·969971
 2012 11 06 46783·739990
 2012 11 07 19767.280029
 2012 11 08 58761·390015
 2012 11 09 7758.909973
 2012 11 12 96761.219971
 2012 11 13 63757·859985
 2012 11 14 9747.309998
 2012 11 15 75744.369995
 2012 11 16 42742.419983
 2012 11 19 57754·140015
 2012 11 20 85761·299988
 2012 11 21 88766·320007
 2012 11 23 23771.020020
 2012 11 26 71772·719971
 2012 11 27 86773.090027
 2012 11 28 77766.090027
 2012 11 29 1779·179993
 2012 11 30 98780·770020
 2012 12 03 38779·210022
 2012 12 04 98776.450012
 2012 12 05 65773·719971
 2012 12 06 59778.030029
 2012 12 07 92780.729980
 2012 12 10 34783.250000
 2012 12 11 26786.960022
 2012 12 12 97789·390015
 2012 12 13 21783·559998
 2012 12 14 92781·359985
 2012 12 17 24782·549988
 2012 12 18 82791.219971
 2012 12 19 28795·030029
 2012 12 20 2793.419983
 2012 12 21 21788.000000
 2012 12 24 6788·890015
 2012 12 26 37784·489990
 2012 12 27 21776·250000
 2012 12 28 4776·429993
 2012 12 31 91774·530029
 2013 01 02  98791·460022
 2013 01 03  32806.599976
 2013 01 04  88808.390015
 2013 01 07  79807.640015
 2013 01 08  88804.900024
 2013 01 09  40808·760010
 2013 01 10  8810·400024
 2013 01 11  40813·669983
 2013 01 14  6812·950012
 2013 01 15  77812.049988
 2013 01 16  30814.330017
 2013 01 17  68818·239990
 2013 01 18  77818.849976
 2013 01 22  1821.940002
 2013 01 23  40826·650024
 2013 01 24  82827.130005
 2013 01 25  53830.349976
 2013 01 28  92830·799988
 2013 01 29  51831·510010
 2013 01 30  27832.330017
 2013 01 31  9830.719971
 2013 02 01  57833·650024
 2013 02 04  1830·049988
 2013 02 05  71831·979980
 2013 02 06  45835.400024
 2013 02 07  28832.260010
 2013 02 08  54839.500000
 2013 02 11  8840·599976
 2013 02 12  86841·750000
 2013 02 13  62841.989990
 2013 02 14  96841.099976
 2013 02 15  59841·280029
 2013 02 19  83844·919983
 2013 02 20  40839·039978
 2013 02 21  41830·630005
 2013 02 22  66835·010010
 2013 02 25  11825·820007
 2013 02 26  68824.140015
 2013 02 27  27829.950012
 2013 02 28  99840.849976
 2013 03 01  71833.309998
 2013 03 04  80839·340027
 2013 03 05  17848·349976
 2013 03 06  52853.979980
 2013 03 07  87856.049988
 2013 03 08  30856.859985
 2013 03 11  98859.469971
 2013 03 12  45859.909973
 2013 03 13  11860·020020
 2013 03 14  1864.640015
 2013 03 15  84864.419983
 2013 03 18  21858.320007
 2013 03 19  18854·820007
 2013 03 20  99862.200012
 2013 03 21  11857·840027
 2013 03 22  50859.190002
 2013 03 25  8859.039978
 2013 03 26  57863.719971
 2013 03 27  45861·929993
 2013 03 28  25867.479980
 2013 04 01  6865.729980
 2013 04 02  30868.820007
 2013 04 03  71859·559998
 2013 04 04  66861·169983
 2013 04 05  63853.950012
 2013 04 08  0859.409973
 2013 04 09  3866·210022
 2013 04 10  17871·210022
 2013 04 11  55880·260010
 2013 04 12  74876·880005
 2013 04 15  79860.729980
 2013 04 16  47862·809998
 2013 04 17  81856.049988
 2013 04 18  84851·900024
 2013 04 19  62854·309998
 2013 04 22  51858.719971
 2013 04 23  68867·489990
 2013 04 24  86874.090027
 2013 04 25  39877·229980
 2013 04 26  47875.359985
 2013 04 29  64877.940002
 2013 04 30  62880·419983
 2013 05 01  25877.530029
 2013 05 02  79878.130005
 2013 05 03  47889·090027
 2013 05 06  18895·309998
 2013 05 07  55896.909973
 2013 05 08  18900·539978
 2013 05 09  16900.969971
 2013 05 10  87901.469971
 2013 05 13  94903.049988
 2013 05 14  56906·760010
 2013 05 15  97914·020020
 2013 05 16  24914·799988
 2013 05 17  29916·830017
 2013 05 20  13922.969971
 2013 05 21  40922·650024
 2013 05 22  12914·080017
 2013 05 23  73906·520020
 2013 05 24  33907·270020
 2013 05 28  20917.140015
 2013 05 29  57908.549988
 2013 05 30  64913·729980
 2013 05 31  85904.440002
 2013 06 03  38899.289978
 2013 06 04  90899·559998
 2013 06 05  65890·369995
 2013 06 06  64885.960022
 2013 06 07  19900·590027
 2013 06 10  69908·130005
 2013 06 11  64898·950012
 2013 06 12  88892.260010
 2013 06 13  13890.780029
 2013 06 14  75900·090027
 2013 06 17  74903·640015
 2013 06 18  2908·510010
 2013 06 19  97902.590027
 2013 06 20  14877.760010
 2013 06 21  32873·630005
 2013 06 24  75863·799988
 2013 06 25  70870·909973
 2013 06 26  19879·820007
 2013 06 27  1890·409973
 2013 06 28  1887·580017
 2013 07 01  58893.710022
 2013 07 02  46891·489990
 2013 07 03  70890.349976
 2013 07 05  99895·619995
 2013 07 08  11907·250000
 2013 07 09  76911.780029
 2013 07 10  51914.109985
 2013 07 11  13916·849976
 2013 07 12  5928.099976
 2013 07 15  16931·130005
 2013 07 16  83927·630005
 2013 07 17  13929·919983
 2013 07 18  40932.739990
 2013 07 19  99934.650024
 2013 07 22  27938·200012
 2013 07 23  92938.640015
 2013 07 24  41933.729980
 2013 07 25  79932·989990
 2013 07 26  72931.179993
 2013 07 29  69934.099976
 2013 07 30  58934·849976
 2013 07 31  40936·729980
 2013 08 01  31937·090027
 2013 08 02  90946.219971
 2013 08 05  68947·809998
 2013 08 06  88941·669983
 2013 08 07  42936.590027
 2013 08 08  22938.909973
 2013 08 09  70938.090027
 2013 08 12  53936·609985
 2013 08 13  67935.940002
 2013 08 14  61936·979980
 2013 08 15  91922·070007
 2013 08 16  94919·150024
 2013 08 19  95915·010010
 2013 08 20  25915.080017
 2013 08 21  79912.359985
 2013 08 22  92914.280029
 2013 08 23  38921·200012
 2013 08 26  58922.559998
 2013 08 27  11907.219971
 2013 08 28  53906·489990
 2013 08 29  34908·570007
 2013 08 30  29906·669983
 2013 09 03  87909.099976
 2013 09 04  9911·539978
 2013 09 05  47920.260010
 2013 09 06  34913·880005
 2013 09 09  33921·989990
 2013 09 10  16931.710022
 2013 09 11  63935·750000
 2013 09 12  90937.700012
 2013 09 13  99937·570007
 2013 09 16  57940.900024
 2013 09 17  97945.989990
 2013 09 18  42947.650024
 2013 09 19  59959.179993
 2013 09 20  38952·719971
 2013 09 23  85945·929993
 2013 09 24  59945·280029
 2013 09 25  16944·130005
 2013 09 26  90944·700012
 2013 09 27  91942·049988
 2013 09 30  35935.239990
 2013 10 01  93939·500000
 2013 10 02  70939.739990
 2013 10 03  2933·719971
 2013 10 04  90938·010010
 2013 10 07  42936·469971
 2013 10 08  60924.489990
 2013 10 09  33918·849976
 2013 10 10  67924·239990
 2013 10 11  38942.679993
 2013 10 14  66944.690002
 2013 10 15  19946.690002
 2013 10 16  36947·969971
 2013 10 17  81957·169983
 2013 10 18  21967·960022
 2013 10 21  25972·080017
 2013 10 22  90974·369995
 2013 10 23  96971.469971
 2013 10 24  80974·400024
 2013 10 25  38978.150024
 2013 10 28  49980.440002
 2013 10 29  35983·030029
 2013 10 30  26979.650024
 2013 10 31  70978·650024
 2013 11 01  58977.270020
 2013 11 04  72982·559998
 2013 11 05  65979·210022
 2013 11 06  61983·340027
 2013 11 07  85972·340027
 2013 11 08  7972.820007
 2013 11 11  28984.210022
 2013 11 12  73981.349976
 2013 11 13  24980.530029
 2013 11 14  67991.830017
 2013 11 15  72997.650024
 2013 11 18  93995·289978
 2013 11 19  94992·809998
 2013 11 20  1988·590027
 2013 11 21  80990·919983
 2013 11 22  35998.969971
 2013 11 25  401001·710022
 2013 11 26  861001.650024
 2013 11 27  571003·260010
 2013 11 29  371004·090027
 2013 12 02  311001.250000
 2013 12 03  20995.219971
 2013 12 04  35990.400024
 2013 12 05  61993·380005
 2013 12 06  61994·400024
 2013 12 09  301005·659973
 2013 12 10  711003.549988
 2013 12 11  95990.880005
 2013 12 12  49987.090027
 2013 12 13  67987.690002
 2013 12 16  47991.239990
 2013 12 17  52990.510010
 2013 12 18  39985·789978
 2013 12 19  51003·530029
 2013 12 20  681008·520020
 2013 12 23  711016.950012
 2013 12 24  01018·989990
 2013 12 26  441022.140015
 2013 12 27  681025.260010
 2013 12 30  131024·670044
 2013 12 31  271026.170044
 2014 01 02 111018.799988
 2014 01 03 21019·770020
 2014 01 06 671016.789978
 2014 01 07 381018·330017
 2014 01 08 561021.309998
 2014 01 09 521021·000000
 2014 01 10 461022·840027
 2014 01 13 781013·190002
 2014 01 14 541015·280029
 2014 01 15 241026.550049
 2014 01 16 881027·540039
 2014 01 17 161024·780029
 2014 01 21 51023.320007
 2014 01 22 511028.109985
 2014 01 23 551017·020020
 2014 01 24 46999.929993
 2014 01 27 35989·359985
 2014 01 28 89993·640015
 2014 01 29 36989·200012
 2014 01 30 87996·979980
 2014 01 31 94990.679993
 2014 02 03 20971·640015
 2014 02 04 43972·960022
 2014 02 05 84970·789978
 2014 02 06 58978.859985
 2014 02 07 49991·020020
 2014 02 10 141001·229980
 2014 02 11 51005.789978
 2014 02 12 271015.049988
 2014 02 13 101011.440002
 2014 02 14 121021.070007
 2014 02 18 441026.430054
 2014 02 19 261022.440002
 2014 02 20 581021.429993
 2014 02 21 251027·910034
 2014 02 24 221029·099976
 2014 02 25 61029.099976
 2014 02 26 761031·229980
 2014 02 27 661031.630005
 2014 02 28 811034.819946
 2014 03 03 431027·280029
 2014 03 04 691038·349976
 2014 03 05 721047.959961
 2014 03 06 911049.750000
 2014 03 07 361047·099976
 2014 03 10 691044.619995
 2014 03 11 81042·550049
 2014 03 12 461037·119995
 2014 03 13 101030.319946
 2014 03 14 341029.910034
 2014 03 17 601033.989990
 2014 03 18 661041·079956
 2014 03 19 181035.750000
 2014 03 20 441037·739990
 2014 03 21 411042·439941
 2014 03 24 941033·920044
 2014 03 25 321037.109985
 2014 03 26 71034.420044
 2014 03 27 901028·420044
 2014 03 28 991034.380005
 2014 03 31 551040·520020
 2014 04 01 541048.609985
 2014 04 02 681053.510010
 2014 04 03 761051.920044
 2014 04 04 121040·369995
 2014 04 07 421027·119995
 2014 04 08 651025·099976
 2014 04 09 451034.199951
 2014 04 10 531021.809998
 2014 04 11 511012.140015
 2014 04 14 931012.590027
 2014 04 15 481012·239990
 2014 04 16 521030·300049
 2014 04 17 901035·609985
 2014 04 21 901039.109985
 2014 04 22 551044·989990
 2014 04 23 121045·910034
 2014 04 24 891043·180054
 2014 04 25 191037.079956
 2014 04 28 601030·859985
 2014 04 29 561042.500000
 2014 04 30 61043.219971
 2014 05 01 671047.290039
 2014 05 02 831048.219971
 2014 05 05 361041·300049
 2014 05 06 211042·119995
 2014 05 07 481037.050049
 2014 05 08 681042·530029
 2014 05 09 271040.699951
 2014 05 12 421049.680054
 2014 05 13 991057·130005
 2014 05 14 831051.180054
 2014 05 15 301037·569946
 2014 05 16 01039·459961
 2014 05 19 831043.880005
 2014 05 20 231041·329956
 2014 05 21 681045·349976
 2014 05 22 521050.920044
 2014 05 23 891055.560059
 2014 05 27 71061.829956
 2014 05 28 941063·150024
 2014 05 29 791064.780029
 2014 05 30 291068·390015
 2014 06 02 791067·650024
 2014 06 03 831069·609985
 2014 06 04 881069.540039
 2014 06 05 411072.300049
 2014 06 06 81083·800049
 2014 06 09 341085.979980
 2014 06 10 111084.280029
 2014 06 11 881081·900024
 2014 06 12 891074.060059
 2014 06 13 731074.920044
 2014 06 16 51076.969971
 2014 06 17 571078.479980
 2014 06 18 401082.119995
 2014 06 19 511089·180054
 2014 06 20 501093·550049
 2014 06 23 621093.109985
 2014 06 24 61086·839966
 2014 06 25 431086.310059
 2014 06 26 541084·849976
 2014 06 27 411089.489990
 2014 06 30 561093.229980
 2014 07 01 491096.510010
 2014 07 02 481100.920044
 2014 07 03 561104.390015
 2014 07 07 841101.130005
 2014 07 08 961091.439941
 2014 07 09 891094·680054
 2014 07 10 961087·670044
 2014 07 11 91091·739990
 2014 07 14 321099.310059
 2014 07 15 591094.310059
 2014 07 16 731099.680054
 2014 07 17 751088.569946
 2014 07 18 341091·550049
 2014 07 21 631094.530029
 2014 07 22 251101.020020
 2014 07 23 511103.859985
 2014 07 24 21105.959961
 2014 07 25 351099·729980
 2014 07 28 151095.380005
 2014 07 29 321096·849976
 2014 07 30 611093.239990
 2014 07 31 301075.599976
 2014 08 01 311067·410034
 2014 08 04 371070·319946
 2014 08 05 621066·689941
 2014 08 06 301065.119995
 2014 08 07 851061·729980
 2014 08 08 91064·020020
 2014 08 11 791078.449951
 2014 08 12 421074·630005
 2014 08 13 171080·170044
 2014 08 14 191086.060059
 2014 08 15 151082.589966
 2014 08 18 981093·500000
 2014 08 19 881101·000000
 2014 08 20 591102·699951
 2014 08 21 931107·699951
 2014 08 22 531106·619995
 2014 08 25 861112·160034
 2014 08 26 501114·719971
 2014 08 27 651113.459961
 2014 08 28 901110.109985
 2014 08 29 251112·670044
 2014 09 02 351113·589966
 2014 09 03 51115.160034
 2014 09 04 161111.739990
 2014 09 05 421110·339966
 2014 09 08 841113.699951
 2014 09 09 151107·579956
 2014 09 10 611106.439941
 2014 09 11 01108.410034
 2014 09 12 901104·869995
 2014 09 15 191103·250000
 2014 09 16 831103.030029
 2014 09 17 871110.869995
 2014 09 18 731117·170044
 2014 09 19 681117.140015
 2014 09 22 631107·619995
 2014 09 23 171102·770020
 2014 09 24 771100.430054
 2014 09 25 371093·550049
 2014 09 26 81094·280029
 2014 09 29 251092·390015
 2014 09 30 711094.650024
 2014 10 01 261079·079956
 2014 10 02 501070·050049
 2014 10 03 771084·609985
 2014 10 06 491088.619995
 2014 10 07 621075.229980
 2014 10 08 441069.250000
 2014 10 09 591070·369995
 2014 10 10 311057·040039
 2014 10 13 941039·030029
 2014 10 14 741038·410034
 2014 10 15 851010.799988
 2014 10 16 601019.520020
 2014 10 17 981040.250000
 2014 10 20 451046.829956
 2014 10 21 921063.040039
 2014 10 22 61071·670044
 2014 10 23 741076·280029
 2014 10 24 891082·530029
 2014 10 27 441084·719971
 2014 10 28 621093·150024
 2014 10 29 481094·829956
 2014 10 30 631097.760010
 2014 10 31 271114.650024
 2014 11 03 481119.790039
 2014 11 04 691112.410034
 2014 11 05 481119.310059
 2014 11 06 561120.310059
 2014 11 07 91125.359985
 2014 11 10 141128.589966
 2014 11 11 511130·890015
 2014 11 12 671129·189941
 2014 11 13 121128.510010
 2014 11 14 831131·030029
 2014 11 17 31130·369995
 2014 11 18 251134.250000
 2014 11 19 531133.430054
 2014 11 20 11133·489990
 2014 11 21 621143.180054
 2014 11 24 161148.119995
 2014 11 25 511147·589966
 2014 11 26 191148·810059
 2014 11 28 91147.609985
 2014 12 01 541138.069946
 2014 12 02 491140·180054
 2014 12 03 111146.770020
 2014 12 04 511145.260010
 2014 12 05 761149.849976
 2014 12 08 171140·469971
 2014 12 09 791129.449951
 2014 12 10 191123·719971
 2014 12 11 461126·939941
 2014 12 12 491111.900024
 2014 12 15 471100.540039
 2014 12 16 691095.400024
 2014 12 17 501096·689941
 2014 12 18 631124·619995
 2014 12 19 671144·079956
 2014 12 22 841148.859985
 2014 12 23 41154.530029
 2014 12 26 51158.239990
 2014 12 29 131158·550049
 2014 12 30 701155·469971
 2014 12 31 431143·900024
 2015 01 02  431137.050049
 2015 01 05  861121·479980
 2015 01 06  591107.339966
 2015 01 07  311117.300049
 2015 01 08  721130·420044
 2015 01 09  111133.089966
 2015 01 12  81124.520020
 2015 01 13  561117·150024
 2015 01 14  111106.260010
 2015 01 15  391107·729980
 2015 01 16  971105·910034
 2015 01 20  301114·589966
 2015 01 21  31118.790039
 2015 01 22  451127.000000
 2015 01 23  341140·969971
 2015 01 26  931136.250000
 2015 01 27  181125·780029
 2015 01 28  291115.619995
 2015 01 29  501109.030029
 2015 01 30  61111.170044
 2015 02 02  491103·569946
 2015 02 03  181127·750000
 2015 02 04  31135·140015
 2015 02 05  571139.550049
 2015 02 06  181142.579956
 2015 02 09  601138.020020
 2015 02 10  731141.380005
 2015 02 11  591146.819946
 2015 02 12  661155.640015
 2015 02 13  321163.040039
 2015 02 17  671164.969971
 2015 02 18  511166.500000
 2015 02 19  641166·260010
 2015 02 20  341163.400024
 2015 02 23  171173.130005
 2015 02 24  951174·579956
 2015 02 25  51177.050049
 2015 02 26  921173.439941
 2015 02 27  801173·140015
 2015 03 02  791173·560059
 2015 03 03  101170·510010
 2015 03 04  551164.660034
 2015 03 05  361168·930054
 2015 03 06  151153.599976
 2015 03 09  211156.349976
 2015 03 10  991141.060059
 2015 03 11  941139·380005
 2015 03 12  431141·839966
 2015 03 13  81140.540039
 2015 03 16  261150.910034
 2015 03 17  841154.079956
 2015 03 18  241152.469971
 2015 03 19  651165·760010
 2015 03 20  591171.050049
 2015 03 23  631176.060059
 2015 03 24  461169·130005
 2015 03 25  111151.869995
 2015 03 26  491143.359985
 2015 03 27  131147.699951
 2015 03 30  231157·189941
 2015 03 31  911156·280029
 2015 04 01  721146.119995
 2015 04 02  401151·170044
 2015 04 06  931150.930054
 2015 04 07  741161·339966
 2015 04 08  281160·199951
 2015 04 09  771160.489990
 2015 04 10  171170·260010
 2015 04 13  531169.989990
 2015 04 14  431164.729980
 2015 04 15  781174·040039
 2015 04 16  851173·920044
 2015 04 17  481158.739990
 2015 04 20  671167.459961
 2015 04 21  281170·910034
 2015 04 22  81169·140015
 2015 04 23  31175·869995
 2015 04 24  751180·939941
 2015 04 27  311176.890015
 2015 04 28  261169.910034
 2015 04 29  871170.979980
 2015 04 30  671159·699951
 2015 05 01  201166.920044
 2015 05 04  01178.300049
 2015 05 05  951164.859985
 2015 05 06  701154.290039
 2015 05 07  511158·010010
 2015 05 08  191171·869995
 2015 05 11  451174.369995
 2015 05 12  331163.780029
 2015 05 13  51169·979980
 2015 05 14  961176·000000
 2015 05 15  811181.209961
 2015 05 18  331183·079956
 2015 05 19  911186.000000
 2015 05 20  671184·979980
 2015 05 21  731185·229980
 2015 05 22  681186.969971
 2015 05 26  381172.300049
 2015 05 27  981176·060059
 2015 05 28  151179.540039
 2015 05 29  651175.160034
 2015 06 01  41173.760010
 2015 06 02  741172.260010
 2015 06 03  261178·140015
 2015 06 04  741169·290039
 2015 06 05  711164·839966
 2015 06 08  101161·869995
 2015 06 09  501157.479980
 2015 06 10  711164·869995
 2015 06 11  451176·770020
 2015 06 12  421168.880005
 2015 06 15  561158.189941
 2015 06 16  551163·569946
 2015 06 17  571167·459961
 2015 06 18  351176.390015
 2015 06 19  391179·150024
 2015 06 22  531184·030029
 2015 06 23  651184.650024
 2015 06 24  751177.839966
 2015 06 25  171173·859985
 2015 06 26  141170.319946
 2015 06 29  501148.829956
 2015 06 30  761149·000000
 2015 07 01  351155.550049
 2015 07 02  141156·630005
 2015 07 06  181149·510010
 2015 07 07  751141.489990
 2015 07 08  621142.579956
 2015 07 09  541145·170044
 2015 07 10  21152·560059
 2015 07 13  361164·959961
 2015 07 14  921170·189941
 2015 07 15  581173.209961
 2015 07 16  571181.099976
 2015 07 17  471181·969971
 2015 07 20  441183.709961
 2015 07 21  771178.709961
 2015 07 22  661176·130005
 2015 07 23  191169.819946
 2015 07 24  621158·150024
 2015 07 27  871150·140015
 2015 07 28  361152·699951
 2015 07 29  921166.619995
 2015 07 30  151167.839966
 2015 07 31  881172.599976
 2015 08 03  971164·290039
 2015 08 04  281165·229980
 2015 08 05  981170·060059
 2015 08 06  61157·030029
 2015 08 07  61153.219971
 2015 08 10  141163·770020
 2015 08 11  301158.369995
 2015 08 12  901144.469971
 2015 08 13  461159·170044
 2015 08 14  651160·349976
 2015 08 17  541159.989990
 2015 08 18  161168·449951
 2015 08 19  221154·979980
 2015 08 20  171134.880005
 2015 08 21  401099.810059
 2015 08 24  851044·089966
 2015 08 25  671042.770020
 2015 08 26  331048.819946
 2015 08 27  831087.030029
 2015 08 28  211102.380005
 2015 08 31  371097·969971
 2015 09 01  21062.569946
 2015 09 02  01068·390015
 2015 09 03  761085.719971
 2015 09 04  141067.660034
 2015 09 08  371074.939941
 2015 09 09  371082·540039
 2015 09 10  251082·069946
 2015 09 11  31082.670044
 2015 09 14  751087.930054
 2015 09 15  631090.900024
 2015 09 16  671104.030029
 2015 09 17  381109.729980
 2015 09 18  791091.380005
 2015 09 21  711092·579956
 2015 09 22  301077·020020
 2015 09 23  751078·719971
 2015 09 24  371065·040039
 2015 09 25  811071·140015
 2015 09 28  611046.619995
 2015 09 29  941042.140015
 2015 09 30  611051·050049
 2015 10 01  371057.699951
 2015 10 02  391053·930054
 2015 10 05  41086·780029
 2015 10 06  911097.020020
 2015 10 07  81099·670044
 2015 10 08  621106·380005
 2015 10 09  351117·579956
 2015 10 12  881118·719971
 2015 10 13  881113.439941
 2015 10 14  551107·189941
 2015 10 15  441110.270020
 2015 10 16  411123.199951
 2015 10 19  971124·229980
 2015 10 20  711126.510010
 2015 10 21  131120.560059
 2015 10 22  631122·670044
 2015 10 23  781144·520020
 2015 10 26  831145·910034
 2015 10 27  481141.089966
 2015 10 28  911144·380005
 2015 10 29  01154.969971
 2015 10 30  921153.540039
 2015 11 02  821153·650024
 2015 11 03  881164·000000
 2015 11 04  591163.560059
 2015 11 05  241159·550049
 2015 11 06  701156·160034
 2015 11 09  421147.319946
 2015 11 10  721148·420044
 2015 11 11  291151.000000
 2015 11 12  941134.489990
 2015 11 13  661121·920044
 2015 11 16  851120·369995
 2015 11 17  821134·630005
 2015 11 18  621137.089966
 2015 11 19  991152·540039
 2015 11 20  651154.699951
 2015 11 23  841154·339966
 2015 11 24  41148·250000
 2015 11 25  21157.449951
 2015 11 27  81156·489990
 2015 11 30  601154.660034
 2015 12 01  781155.339966
 2015 12 02  641152·609985
 2015 12 03  331133·020020
 2015 12 04  611137·589966
 2015 12 07  641145·160034
 2015 12 08  971136·709961
 2015 12 09  831128.250000
 2015 12 10  621133.040039
 2015 12 11  701112·630005
 2015 12 14  401103.520020
 2015 12 15  271119·099976
 2015 12 16  631130.910034
 2015 12 17  271129.969971
 2015 12 18  551110·670044
 2015 12 21  611110·770020
 2015 12 22  891118.670044
 2015 12 23  921130·099976
 2015 12 24  311139·949951
 2015 12 28  31131.810059
 2015 12 29  921139.300049
 2015 12 30  471141·479980
 2015 12 31  801131·750000
 2016 01 04 971102.310059
 2016 01 05 461110.189941
 2016 01 06 971095·670044
 2016 01 07 401073·079956
 2016 01 08 121061.739990
 2016 01 11 521051.589966
 2016 01 12 751057.719971
 2016 01 13 731041·699951
 2016 01 14 431036.739990
 2016 01 15 361025·079956
 2016 01 19 381028·310059
 2016 01 20 69998·659973
 2016 01 21 81020·000000
 2016 01 22 471032·780029
 2016 01 25 671034·560059
 2016 01 26 391035.599976
 2016 01 27 521033·310059
 2016 01 28 611033.189941
 2016 01 29 691043·449951
 2016 02 01 221058.790039
 2016 02 02 441045·869995
 2016 02 03 791031.930054
 2016 02 04 741048·439941
 2016 02 05 811032·119995
 2016 02 08 781006·020020
 2016 02 09 251009.140015
 2016 02 10 411018·000000
 2016 02 11 3995.549988
 2016 02 12 731006.770020
 2016 02 16 511025.829956
 2016 02 17 511044·760010
 2016 02 18 11054·689941
 2016 02 19 731047.339966
 2016 02 22 311056.400024
 2016 02 23 91057·829956
 2016 02 24 141041.959961
 2016 02 25 481061·339966
 2016 02 26 661073·280029
 2016 02 29 491066·439941
 2016 03 01 31067.839966
 2016 03 02 911086.670044
 2016 03 03 821092.390015
 2016 03 04 261098·219971
 2016 03 07 581099·979980
 2016 03 08 231092.520020
 2016 03 09 291093.599976
 2016 03 10 221087·640015
 2016 03 11 901100.359985
 2016 03 14 861111.510010
 2016 03 15 811107.170044
 2016 03 16 441109·859985
 2016 03 17 381117.010010
 2016 03 18 501127·510010
 2016 03 21 411129.030029
 2016 03 22 241127.469971
 2016 03 23 651123.959961
 2016 03 24 91116·599976
 2016 03 28 321122·079956
 2016 03 29 171120·349976
 2016 03 30 581136.630005
 2016 03 31 821137·540039
 2016 04 01 51129.729980
 2016 04 04 71139.859985
 2016 04 05 311128.930054
 2016 04 06 141129.310059
 2016 04 07 371124.089966
 2016 04 08 981128·880005
 2016 04 11 211128·890015
 2016 04 12 741127.540039
 2016 04 13 261140.520020
 2016 04 14 241149·560059
 2016 04 15 911148·900024
 2016 04 18 551147.119995
 2016 04 19 991157·109985
 2016 04 20 401159·729980
 2016 04 21 291155.589966
 2016 04 22 771152.439941
 2016 04 25 61150·319946
 2016 04 26 291154.640015
 2016 04 27 491153.500000
 2016 04 28 841147.349976
 2016 04 29 221136.449951
 2016 05 02 971143.910034
 2016 05 03 871137·079956
 2016 05 04 451131.839966
 2016 05 05 481131·880005
 2016 05 06 751128.290039
 2016 05 09 71136·290039
 2016 05 10 541139·459961
 2016 05 11 91142.170044
 2016 05 12 201135.530029
 2016 05 13 961129·989990
 2016 05 16 311132·069946
 2016 05 17 561129.109985
 2016 05 18 151125·479980
 2016 05 19 691120.410034
 2016 05 20 191128·449951
 2016 05 23 631133·069946
 2016 05 24 641133.939941
 2016 05 25 611150.000000
 2016 05 26 891155·050049
 2016 05 27 311156.650024
 2016 05 31 11156.420044
 2016 06 01 371154.250000
 2016 06 02 321156·880005
 2016 06 03 871155·219971
 2016 06 06 821162·959961
 2016 06 07 841169·250000
 2016 06 08 701170.849976
 2016 06 09 791167·900024
 2016 06 10 881157·069946
 2016 06 13 161150·660034
 2016 06 14 461142·589966
 2016 06 15 841146.209961
 2016 06 16 261134.989990
 2016 06 17 691142.469971
 2016 06 20 301147.849976
 2016 06 21 11153·500000
 2016 06 22 281154.160034
 2016 06 23 71155.839966
 2016 06 24 141125.560059
 2016 06 27 571101·550049
 2016 06 28 501108.130005
 2016 06 29 181128.430054
 2016 06 30 191145.339966
 2016 07 01 11161·079956
 2016 07 05 751151·099976
 2016 07 06 151147.729980
 2016 07 07 891156.599976
 2016 07 08 101163.140015
 2016 07 11 71179.989990
 2016 07 12 351184.859985
 2016 07 13 931188.180054
 2016 07 14 831192·670044
 2016 07 15 801193·410034
 2016 07 18 411195·229980
 2016 07 19 251194·829956
 2016 07 20 451197.829956
 2016 07 21 501195·650024
 2016 07 22 221197·619995
 2016 07 25 31197.239990
 2016 07 26 481196.479980
 2016 07 27 991195.949951
 2016 07 28 911196·349976
 2016 07 29 731198·420044
 2016 08 01 661200·260010
 2016 08 02 331189·199951
 2016 08 03 841191.800049
 2016 08 04 41196·119995
 2016 08 05 01200.160034
 2016 08 08 831206·380005
 2016 08 09 651206.900024
 2016 08 10 891203.170044
 2016 08 11 761205·619995
 2016 08 12 71207·040039
 2016 08 15 231209.920044
 2016 08 16 471206.410034
 2016 08 17 431200.569946
 2016 08 18 861207·300049
 2016 08 19 691204·709961
 2016 08 22 241205.310059
 2016 08 23 771210·030029
 2016 08 24 271202·869995
 2016 08 25 421202.310059
 2016 08 26 871196·890015
 2016 08 29 791201.819946
 2016 08 30 621202·630005
 2016 08 31 41197·650024
 2016 09 01 311195·630005
 2016 09 02 741204.349976
 2016 09 06 461206·089966
 2016 09 07 441208.609985
 2016 09 08 761208·000000
 2016 09 09 121179·829956
 2016 09 12 621174·800049
 2016 09 13 741174·829956
 2016 09 14 651174·790039
 2016 09 15 691176·260010
 2016 09 16 161181·150024
 2016 09 19 321183.969971
 2016 09 20 671185.630005
 2016 09 21 451185.760010
 2016 09 22 401199·640015
 2016 09 23 821200.150024
 2016 09 26 781190·119995
 2016 09 27 651188.160034
 2016 09 28 911193.020020
 2016 09 29 111189.680054
 2016 09 30 141194·280029
 2016 10 03 801194·859985
 2016 10 04 501188·739990
 2016 10 05 311192·729980
 2016 10 06 221191.660034
 2016 10 07 661188.430054
 2016 10 10 241194.819946
 2016 10 11 821179·560059
 2016 10 12 701181.660034
 2016 10 13 221171.530029
 2016 10 14 451181·540039
 2016 10 17 251177.050049
 2016 10 18 521178·790039
 2016 10 19 741184·489990
 2016 10 20 681182.060059
 2016 10 21 481180·060059
 2016 10 24 881187·229980
 2016 10 25 721186·170044
 2016 10 26 771180·469971
 2016 10 27 661179·890015
 2016 10 28 211173.319946
 2016 10 31 931176.579956
 2016 11 01 771161·670044
 2016 11 02 141159.069946
 2016 11 03 201154.339966
 2016 11 04 351154.449951
 2016 11 07 991155.660034
 2016 11 08 571175.420044
 2016 11 09 811177·000000
 2016 11 10 251191.630005
 2016 11 11 21192·050049
 2016 11 14 821195·890015
 2016 11 15 211200.680054
 2016 11 16 131205.109985
 2016 11 17 661207·829956
 2016 11 18 21210·189941
 2016 11 21 851211.930054
 2016 11 22 751218·109985
 2016 11 23 981218·349976
 2016 11 25 551224.430054
 2016 11 28 431221.400024
 2016 11 29 101220·170044
 2016 11 30 301220·680054
 2016 12 01 41214.000000
 2016 12 02 881214.589966
 2016 12 05 441216·800049
 2016 12 06 181222·910034
 2016 12 07 361227·300049
 2016 12 08 391243·140015
 2016 12 09 281248.729980
 2016 12 12 431249·930054
 2016 12 13 651252·619995
 2016 12 14 411247.020020
 2016 12 15 371249·619995
 2016 12 16 141250·069946
 2016 12 19 291252·479980
 2016 12 20 631254·920044
 2016 12 21 711256.349976
 2016 12 22 601250·859985
 2016 12 23 901252·619995
 2016 12 27 991255·400024
 2016 12 28 561246.969971
 2016 12 29 401244·670000
 2016 12 30 361239.020000
 2017 01 03  671241·960000
 2017 01 04  421252·430000
 2017 01 05  341254.540000
 2017 01 06  811256.820000
 2017 01 09  131258·880000
 2017 01 10  51257.380000
 2017 01 11  491255.280000
 2017 01 12  611251.080000
 2017 01 13  51260·140000
 2017 01 17  441255.940000
 2017 01 18  171256·370000
 2017 01 19  411253.610000
 2017 01 20  381257.370000
 2017 01 23  861252·880000
 2017 01 24  941257.630000
 2017 01 25  71267·310000
 2017 01 26  301273·940000
 2017 01 27  801272.110000
 2017 01 30  621258.350000
 2017 01 31  731258·740000
 2017 02 01  261261·670000
 2017 02 02  21261.250000
 2017 02 03  281266·530000
 2017 02 06  771271.120000
 2017 02 07  951271.800000
 2017 02 08  531268·870000
 2017 02 09  231274·680000
 2017 02 10  811282·300000
 2017 02 13  311287·190000
 2017 02 14  581289.950000
 2017 02 15  51296.920000
 2017 02 16  741298.720000
 2017 02 17  531298.960000
 2017 02 21  671305.490000
 2017 02 22  541309·680000
 2017 02 23  681306·920000
 2017 02 24  51305.330000
 2017 02 27  551310.510000
 2017 02 28  771309.130000
 2017 03 01  11312.450000
 2017 03 02  571319.840000
 2017 03 03  241317·170000
 2017 03 06  61312·960000
 2017 03 07  361311.270000
 2017 03 08  21308.500000
 2017 03 09  971304.210000
 2017 03 10  971308·980000
 2017 03 13  611312·310000
 2017 03 14  601306·340000
 2017 03 15  271311.130000
 2017 03 16  331317.860000
 2017 03 17  891318·050000
 2017 03 20  751313.550000
 2017 03 21  881297·270000
 2017 03 22  191294.170000
 2017 03 23  581297.940000
 2017 03 24  161294·350000
 2017 03 27  811286.700000
 2017 03 28  881295·630000
 2017 03 29  311303.920000
 2017 03 30  781307.540000
 2017 03 31  301309.790000
 2017 04 03  961300.030000
 2017 04 04  951303.380000
 2017 04 05  781302·400000
 2017 04 06  871301·610000
 2017 04 07  251303.110000
 2017 04 10  631303·920000
 2017 04 11  621296.550000
 2017 04 12  261298·420000
 2017 04 13  811291·270000
 2017 04 17  741291.540000
 2017 04 18  981294.680000
 2017 04 19  491295·620000
 2017 04 20  971297·950000
 2017 04 21  901301·070000
 2017 04 24  811304·480000
 2017 04 25  801317·610000
 2017 04 26  271324.480000
 2017 04 27  991322·360000
 2017 04 28  301321·540000
 2017 05 01  701322·770000
 2017 05 02  561323·680000
 2017 05 03  141319.620000
 2017 05 04  891318·850000
 2017 05 05  951324·130000
 2017 05 08  881326.630000
 2017 05 09  731326.010000
 2017 05 10  271326.330000
 2017 05 11  541319·950000
 2017 05 12  551322.850000
 2017 05 15  381324.770000
 2017 05 16  391327.600000
 2017 05 17  731305·740000
 2017 05 18  151303.700000
 2017 05 19  991311.230000
 2017 05 22  421320.330000
 2017 05 23  31326.660000
 2017 05 24  491329.210000
 2017 05 25  671333.780000
 2017 05 26  831336.670000
 2017 05 30  181334·880000
 2017 05 31  631331.060000
 2017 06 01  801336·310000
 2017 06 02  291345·930000
 2017 06 05  201349·340000
 2017 06 06  891345·250000
 2017 06 07  21343.500000
 2017 06 08  751345·490000
 2017 06 09  331339.380000
 2017 06 12  851341.210000
 2017 06 13  191346·950000
 2017 06 14  401346·310000
 2017 06 15  91340.740000
 2017 06 16  301342·680000
 2017 06 19  461348.500000
 2017 06 20  671349·810000
 2017 06 21  221346·470000
 2017 06 22  331347.700000
 2017 06 23  201347·040000
 2017 06 26  281350·650000
 2017 06 27  731341·030000
 2017 06 28  241341.600000
 2017 06 29  41333·450000
 2017 06 30  141342.310000
 2017 07 03  871344.260000
 2017 07 05  611342.830000
 2017 07 06  861333·780000
 2017 07 07  461335·180000
 2017 07 10  141342·310000
 2017 07 11  241337.200000
 2017 07 12  781345·140000
 2017 07 13  681352.820000
 2017 07 14  311356.030000
 2017 07 17  221361·460000
 2017 07 18  191357.790000
 2017 07 19  491363·520000
 2017 07 20  371368·090000
 2017 07 21  841366.130000
 2017 07 24  711367·160000
 2017 07 25  821369·410000
 2017 07 26  571372.120000
 2017 07 27  691363·270000
 2017 07 28  231365·940000
 2017 07 31  881367.310000
 2017 08 01  431368.840000
 2017 08 02  571365·600000
 2017 08 03  871367.150000
 2017 08 04  101368·950000
 2017 08 07  701371·110000
 2017 08 08  551367.960000
 2017 08 09  11363.400000
 2017 08 10  171349.040000
 2017 08 11  371349·100000
 2017 08 14  951351·990000
 2017 08 15  281362·460000
 2017 08 16  41364·070000
 2017 08 17  711345·140000
 2017 08 18  331339.900000
 2017 08 21  561338·240000
 2017 08 22  901344.660000
 2017 08 23  211351.630000
 2017 08 24  521349·510000
 2017 08 25  981350.960000
 2017 08 28  181350·750000
 2017 08 29  641345·090000
 2017 08 30  571353.170000
 2017 08 31  921361.670000


 2017 09 01  581370·110000
 2017 09 05  991355.690000
 2017 09 06  811361·950000
 2017 09 07  01362·520000
 2017 09 08  51361·880000
 2017 09 11  521363·900000
 2017 09 12  801378·980000
 2017 09 13  101381.090000
 2017 09 14  761380·120000
 2017 09 15  731381·180000
 2017 09 18  351385·240000
 2017 09 19  361387.390000
 2017 09 20  171384.280000
 2017 09 21  381385·500000
 2017 09 22  541384.380000
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

    Economagic has unemployment data for every county?
    Click here for every Georgia county and then find your own.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * The Wall Street Examiner: Be prepared. Stay ahead of the herd

     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