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 40231.009995
 1992 12 11 99231·279999
 1992 12 14 43231·070007
 1992 12 15 88230.460007
 1992 12 16 72229·850006
 1992 12 17 36230.160004
 1992 12 18 25232·220001
 1992 12 21 12234·320007
 1992 12 22 51233·869995
 1992 12 23 53234·360001
 1992 12 24 89234·339996
 1992 12 28 16233·539993
 1992 12 29 28234.059998
 1992 12 30 31233·860001
 1992 12 31 48233·589996
 1993 01 04  45232.830002
 1993 01 05  78232·119995
 1993 01 06  77231.619995
 1993 01 07  40230·360001
 1993 01 08  66228·740005
 1993 01 11  3229.889999
 1993 01 12  23229·649994
 1993 01 13  28230.479996
 1993 01 14  75232·199997
 1993 01 15  26233·750000
 1993 01 18  25233·990005
 1993 01 19  0233·500000
 1993 01 20  91232.940002
 1993 01 21  99232.529999
 1993 01 22  65234·070007
 1993 01 25  68234·389999
 1993 01 26  57235.880005
 1993 01 27  97234.300003
 1993 01 28  49234.399994
 1993 01 29  71234.320007
 1993 02 01  43235.250000
 1993 02 02  20236.470001
 1993 02 03  10237.410004
 1993 02 04  71239.770004
 1993 02 05  42239.580002
 1993 02 08  94239.830002
 1993 02 09  3238·070007
 1993 02 10  56238·110001
 1993 02 11  75239.009995
 1993 02 12  69238·130005
 1993 02 16  11231·850006
 1993 02 17  40230.309998
 1993 02 18  85228·830002
 1993 02 19  21230.539993
 1993 02 22  40231·070007
 1993 02 23  59230.600006
 1993 02 24  41231.820007
 1993 02 25  49234.850006
 1993 02 26  22235.490005
 1993 03 01  78235.910004
 1993 03 02  38235.759995
 1993 03 03  80239·039993
 1993 03 04  13238·630005
 1993 03 05  83238.149994
 1993 03 08  94238.380005
 1993 03 09  63242.080002
 1993 03 10  96241.940002
 1993 03 11  88242.500000
 1993 03 12  54239·259995
 1993 03 15  74240·729996
 1993 03 16  76241·240005
 1993 03 17  31239.470001
 1993 03 18  87239.669998
 1993 03 19  14240·300003
 1993 03 22  85238.259995
 1993 03 23  75239·380005
 1993 03 24  87238.100006
 1993 03 25  8239·050003
 1993 03 26  80239.389999
 1993 03 29  6239·440002
 1993 03 30  73240.440002
 1993 03 31  6241.639999
 1993 04 01  43240·619995
 1993 04 02  39235.740005
 1993 04 05  90235·500000
 1993 04 06  84235·039993
 1993 04 07  81235.520004
 1993 04 08  11235·300003
 1993 04 12  5236.080002
 1993 04 13  41239.399994
 1993 04 14  24239·830002
 1993 04 15  86238·770004
 1993 04 16  15239·369995
 1993 04 19  4238·380005
 1993 04 20  29236·119995
 1993 04 21  50236·770004
 1993 04 22  37235.000000
 1993 04 23  23233.440002
 1993 04 26  79230.839996
 1993 04 27  17231·169998
 1993 04 28  16233·210007
 1993 04 29  73232·649994
 1993 04 30  80234.279999
 1993 05 03  25234·330002
 1993 05 04  21236.509995
 1993 05 05  54237·360001
 1993 05 06  63236·990005
 1993 05 07  36236·339996
 1993 05 10  46236·669998
 1993 05 11  93236·490005
 1993 05 12  85237.130005
 1993 05 13  40234·889999
 1993 05 14  11234.320007
 1993 05 17  39233.970001
 1993 05 18  28234.139999
 1993 05 19  47233·589996
 1993 05 20  59239·000000
 1993 05 21  67238.029999
 1993 05 24  98238.050003
 1993 05 25  97239·199997
 1993 05 26  59239·860001
 1993 05 27  79241.270004
 1993 05 28  27239.389999
 1993 06 01  52240.800003
 1993 06 02  6241·990005
 1993 06 03  99241·270004
 1993 06 04  72240·009995
 1993 06 07  0238·809998
 1993 06 08  19237.130005
 1993 06 09  78237.220001
 1993 06 10  14237·050003
 1993 06 11  54237.630005
 1993 06 14  42238·699997
 1993 06 15  92238.399994
 1993 06 16  60237·350006
 1993 06 17  52238·869995
 1993 06 18  44237·229996
 1993 06 21  40237·229996
 1993 06 22  42237·960007
 1993 06 23  57237·190002
 1993 06 24  20236.880005
 1993 06 25  48238·929993
 1993 06 28  16239·619995
 1993 06 29  56241.259995
 1993 06 30  88241.660004
 1993 07 01  67240·910004
 1993 07 02  64239·259995
 1993 07 06  63237.589996
 1993 07 07  92237.479996
 1993 07 08  72238·100006
 1993 07 09  92240·169998
 1993 07 12  15240·669998
 1993 07 13  2241.000000
 1993 07 14  62240·990005
 1993 07 15  32240.639999
 1993 07 16  76239·669998
 1993 07 19  12239.039993
 1993 07 20  65238.509995
 1993 07 21  42239·460007
 1993 07 22  33238.309998
 1993 07 23  41238·639999
 1993 07 26  29239·929993
 1993 07 27  1240·000000
 1993 07 28  99239·949997
 1993 07 29  33240.320007
 1993 07 30  31240·210007
 1993 08 02  18241.149994
 1993 08 03  12240·759995
 1993 08 04  57240·949997
 1993 08 05  71240.660004
 1993 08 06  23241.080002
 1993 08 09  35241·369995
 1993 08 10  8241·839996
 1993 08 11  74242·100006
 1993 08 12  74241.000000
 1993 08 13  56241·660004
 1993 08 16  4242·149994
 1993 08 17  91243·240005
 1993 08 18  52244.059998
 1993 08 19  87244.990005
 1993 08 20  90244·610001
 1993 08 23  97244.509995
 1993 08 24  63244·899994
 1993 08 25  67247.009995
 1993 08 26  35246·619995
 1993 08 27  92246.910004
 1993 08 30  40247.449997
 1993 08 31  59248·020004
 1993 09 01  32248·449997
 1993 09 02  1248.389999
 1993 09 03  38247.779999
 1993 09 07  49246·600006
 1993 09 08  2244·009995
 1993 09 09  76244.820007
 1993 09 10  40246.160004
 1993 09 13  52248.279999
 1993 09 14  88246·369995
 1993 09 15  92245·570007
 1993 09 16  52247·089996
 1993 09 17  5246·139999
 1993 09 20  60245·259995
 1993 09 21  48242.470001
 1993 09 22  7244·009995
 1993 09 23  72245.929993
 1993 09 24  10246·600006
 1993 09 27  71246·979996
 1993 09 28  59248·699997
 1993 09 29  39248.289993
 1993 09 30  60247·649994
 1993 10 01  11247·679993
 1993 10 04  92248.380005
 1993 10 05  20247·830002
 1993 10 06  52248·130005
 1993 10 07  42247.369995
 1993 10 08  11246·039993
 1993 10 11  52248·029999
 1993 10 12  57248·240005
 1993 10 13  67248.619995
 1993 10 14  49249.059998
 1993 10 15  99251.630005
 1993 10 18  67251·710007
 1993 10 19  9249·520004
 1993 10 20  62249.139999
 1993 10 21  49249·050003
 1993 10 22  3248.820007
 1993 10 25  19247·880005
 1993 10 26  31247.919998
 1993 10 27  14248·410004
 1993 10 28  8249.169998
 1993 10 29  73250.500000
 1993 11 01  64250·740005
 1993 11 02  32250.119995
 1993 11 03  51247.089996
 1993 11 04  71244·479996
 1993 11 05  92242·809998
 1993 11 08  66245.529999
 1993 11 09  27246.300003
 1993 11 10  39246·149994
 1993 11 11  71247.789993
 1993 11 12  5247·899994
 1993 11 15  55247.899994
 1993 11 16  26247.610001
 1993 11 17  84247.320007
 1993 11 18  60246·509995
 1993 11 19  79245·649994
 1993 11 22  9243·619995
 1993 11 23  36244·229996
 1993 11 24  70245.759995
 1993 11 26  68246.779999
 1993 11 29  87246·929993
 1993 11 30  60246·199997
 1993 12 01  98246.699997
 1993 12 02  16247·039993
 1993 12 03  87247.830002
 1993 12 06  12248·669998
 1993 12 07  32249·259995
 1993 12 08  43249.220001
 1993 12 09  57248·369995
 1993 12 10  74247·679993
 1993 12 13  83247.610001
 1993 12 14  92247.470001
 1993 12 15  75247.089996
 1993 12 16  53247·089996
 1993 12 17  92247·800003
 1993 12 20  33249.160004
 1993 12 21  40248·350006
 1993 12 22  79248.850006
 1993 12 23  19249·899994
 1993 12 27  59250·169998
 1993 12 28  77251.309998
 1993 12 29  10251·850006
 1993 12 30  54251·089996
 1993 12 31  90250.710007
 1994 01 03 37249.330002
 1994 01 04 28249.339996
 1994 01 05 9249·770004
 1994 01 06 71250.250000
 1994 01 07 96250·300003
 1994 01 10 38251·610001
 1994 01 11 22253.440002
 1994 01 12 69252·880005
 1994 01 13 54252·919998
 1994 01 14 73253.259995
 1994 01 17 55253·449997
 1994 01 18 80253.679993
 1994 01 19 35252·869995
 1994 01 20 90253.460007
 1994 01 21 97253.710007
 1994 01 24 22252·529999
 1994 01 25 91251·759995
 1994 01 26 69252·059998
 1994 01 27 61253·339996
 1994 01 28 40255.570007
 1994 01 31 97256·619995
 1994 02 01 18256.910004
 1994 02 02 85257·100006
 1994 02 03 3256·660004
 1994 02 04 54251.500000
 1994 02 07 68250·570007
 1994 02 08 30251·630005
 1994 02 09 5252·479996
 1994 02 10 86251.639999
 1994 02 11 76250·550003
 1994 02 14 87251.660004
 1994 02 15 65252.190002
 1994 02 16 44252·960007
 1994 02 17 23251·360001
 1994 02 18 66249·960007
 1994 02 22 26250·600006
 1994 02 23 4251.580002
 1994 02 24 17248.889999
 1994 02 25 6248·889999
 1994 02 28 60249·850006
 1994 03 01 66248·039993
 1994 03 02 88245·660004
 1994 03 03 70248·039993
 1994 03 04 58248.009995
 1994 03 07 54249.300003
 1994 03 08 94249·559998
 1994 03 09 47248·729996
 1994 03 10 41248.139999
 1994 03 11 21248·259995
 1994 03 14 16250·179993
 1994 03 15 47250.449997
 1994 03 16 53250·330002
 1994 03 17 41251.960007
 1994 03 18 60251.800003
 1994 03 21 11251·300003
 1994 03 22 63251·470001
 1994 03 23 14251.820007
 1994 03 24 59248·500000
 1994 03 25 0247.610001
 1994 03 28 65245·000000
 1994 03 29 66242·839996
 1994 03 30 69239.210007
 1994 03 31 2234·380005
 1994 04 04 78234.100006
 1994 04 05 47235.500000
 1994 04 06 71239.259995
 1994 04 07 31239.929993
 1994 04 08 47239.380005
 1994 04 11 32240·070007
 1994 04 12 73239.820007
 1994 04 13 24237.389999
 1994 04 14 39237.610001
 1994 04 15 23238.919998
 1994 04 18 5236·809998
 1994 04 19 44235.339996
 1994 04 20 51235.479996
 1994 04 21 44236.699997
 1994 04 22 26239.639999
 1994 04 25 79239·910004
 1994 04 26 0241·449997
 1994 04 28 46240.039993
 1994 04 29 15239.970001
 1994 05 02 42240.919998
 1994 05 03 31241.830002
 1994 05 04 5241·589996
 1994 05 05 80242·020004
 1994 05 06 70238·960007
 1994 05 09 13236.660004
 1994 05 10 19236.850006
 1994 05 11 52235.729996
 1994 05 12 27236·089996
 1994 05 13 40235.869995
 1994 05 16 16236·970001
 1994 05 17 89236.699997
 1994 05 18 1239.589996
 1994 05 19 31242·059998
 1994 05 20 45242.839996
 1994 05 23 71241·529999
 1994 05 24 4242.240005
 1994 05 25 31242.059998
 1994 05 26 82243·820007
 1994 05 27 6243·279999
 1994 05 31 75243·589996
 1994 06 01 9243·089996
 1994 06 02 27244·869995
 1994 06 03 24244·449997
 1994 06 06 76246·050003
 1994 06 07 58245·389999
 1994 06 08 5243.940002
 1994 06 09 84243.949997
 1994 06 10 94244·630005
 1994 06 13 98244.729996
 1994 06 14 68245.610001
 1994 06 15 65246·000000
 1994 06 16 44245·809998
 1994 06 17 73245.009995
 1994 06 20 89242.630005
 1994 06 21 76239.740005
 1994 06 22 63240.699997
 1994 06 23 52239·529999
 1994 06 24 71235·990005
 1994 06 27 47234.639999
 1994 06 28 13236.399994
 1994 06 29 29237·860001
 1994 06 30 37236.809998
 1994 07 01 36236.880005
 1994 07 05 83237·630005
 1994 07 06 24237.039993
 1994 07 07 39238.080002
 1994 07 08 23238.300003
 1994 07 11 86237.710007
 1994 07 12 80237.490005
 1994 07 13 52239.039993
 1994 07 14 16239.940002
 1994 07 15 59241·649994
 1994 07 18 67242.190002
 1994 07 19 76242.389999
 1994 07 20 45240·550003
 1994 07 21 65240.630005
 1994 07 22 79241.380005
 1994 07 25 37241.639999
 1994 07 26 69241.649994
 1994 07 27 93240.759995
 1994 07 28 35241·259995
 1994 07 29 84242.199997
 1994 08 01 68242.270004
 1994 08 02 55245.440002
 1994 08 03 79245.360001
 1994 08 04 95244.690002
 1994 08 05 49243·389999
 1994 08 08 89243.889999
 1994 08 09 80243.970001
 1994 08 10 68244.559998
 1994 08 11 44244.289993
 1994 08 12 57245.199997
 1994 08 15 33246·339996
 1994 08 16 29245·850006
 1994 08 17 9248·179993
 1994 08 18 49247.130005
 1994 08 19 56246·820007
 1994 08 22 29246·740005
 1994 08 23 27247.270004
 1994 08 24 76248.490005
 1994 08 25 94250·039993
 1994 08 26 42250.270004
 1994 08 29 2253·130005
 1994 08 30 76252·990005
 1994 08 31 16253.570007
 1994 09 01 71252·070007
 1994 09 02 68251.479996
 1994 09 06 14250.860001
 1994 09 07 15251.119995
 1994 09 08 39251.520004
 1994 09 09 81249·360001
 1994 09 12 75248.919998
 1994 09 13 12248.970001
 1994 09 14 97249·289993
 1994 09 15 23250.320007
 1994 09 16 74251.160004
 1994 09 19 50251.580002
 1994 09 20 21247.820007
 1994 09 21 0245.179993
 1994 09 22 48246.259995
 1994 09 23 98245·289993
 1994 09 26 10245·169998
 1994 09 27 43245.690002
 1994 09 28 59246.649994
 1994 09 29 51246.649994
 1994 09 30 91246·929993
 1994 10 03 10246·330002
 1994 10 04 97242·880005
 1994 10 05 28240.240005
 1994 10 06 14241·639999
 1994 10 07 82241.740005
 1994 10 10 74243.289993
 1994 10 11 72245.259995
 1994 10 12 54248.229996
 1994 10 13 66248.580002
 1994 10 14 27248·740005
 1994 10 17 53249·580002
 1994 10 18 11248·820007
 1994 10 19 93248.630005
 1994 10 20 20248.199997
 1994 10 21 66247.360001
 1994 10 24 12245.830002
 1994 10 25 21244·539993
 1994 10 26 40245.949997
 1994 10 27 28246·699997
 1994 10 28 5248·360001
 1994 10 31 29251·610001
 1994 11 01 1249·320007
 1994 11 02 85248·710007
 1994 11 03 67248.899994
 1994 11 04 27246.970001
 1994 11 07 40246.419998
 1994 11 08 6247.059998
 1994 11 09 99247.520004
 1994 11 10 44247.369995
 1994 11 11 20246.190002
 1994 11 14 84246·600006
 1994 11 15 24247·179993
 1994 11 16 38247.720001
 1994 11 17 29246·119995
 1994 11 18 39245.410004
 1994 11 21 95243.789993
 1994 11 22 90239·619995
 1994 11 23 80236.729996
 1994 11 25 15239.610001
 1994 11 28 86240.460007
 1994 11 29 7241.000000
 1994 11 30 11241·729996
 1994 12 01 80238·869995
 1994 12 02 97238·839996
 1994 12 05 20240.960007
 1994 12 06 84240.020004
 1994 12 07 31239·559998
 1994 12 08 55236·470001
 1994 12 09 87235.440002
 1994 12 12 88236·740005
 1994 12 13 84238.589996
 1994 12 14 9239.130005
 1994 12 15 88241.720001
 1994 12 16 36242·309998
 1994 12 19 85242.669998
 1994 12 20 35242.619995
 1994 12 21 31243·050003
 1994 12 22 65244·240005
 1994 12 23 3244·320007
 1994 12 27 33244.690002
 1994 12 28 47244.220001
 1994 12 29 38244.940002
 1994 12 30 31244·639999
 1995 01 03  28243·539993
 1995 01 04  92243·750000
 1995 01 05  44244·919998
 1995 01 06  89244.770004
 1995 01 09  72245·139999
 1995 01 10  49245.630005
 1995 01 11  94244.539993
 1995 01 12  21245.460007
 1995 01 13  39245.979996
 1995 01 16  24248.250000
 1995 01 17  28249.740005
 1995 01 18  97249·669998
 1995 01 19  29248.820007
 1995 01 20  49247·309998
 1995 01 23  7245.869995
 1995 01 24  10247·970001
 1995 01 25  69247·600006
 1995 01 26  80248.669998
 1995 01 27  20249.350006
 1995 01 30  79248.990005
 1995 01 31  9249·289993
 1995 02 01  99250.199997
 1995 02 02  80250·539993
 1995 02 03  49251.990005
 1995 02 06  23255·229996
 1995 02 07  12256·100006
 1995 02 08  24256.420013
 1995 02 09  89256.220001
 1995 02 10  13256.089996
 1995 02 13  52256·850006
 1995 02 14  15256.619995
 1995 02 15  92257·100006
 1995 02 16  3257.660004
 1995 02 17  74256.959991
 1995 02 21  42256.910004
 1995 02 22  79257.019989
 1995 02 23  44258·329987
 1995 02 24  61258·880005
 1995 02 27  17257.619995
 1995 02 28  93257.859985
 1995 03 01  12258·700012
 1995 03 02  19257.649994
 1995 03 03  78257.640015
 1995 03 06  3256.769989
 1995 03 07  7255.639999
 1995 03 08  80256·410004
 1995 03 09  88256.739990
 1995 03 10  4257·299988
 1995 03 13  54260.470001
 1995 03 14  0260·850006
 1995 03 15  35261.190002
 1995 03 16  14261.799988
 1995 03 17  4263·109985
 1995 03 20  61263·190002
 1995 03 21  31262.679993
 1995 03 22  78262.450012
 1995 03 23  32262·720001
 1995 03 24  70263·529999
 1995 03 27  16266.220001
 1995 03 28  65266·850006
 1995 03 29  38266.380005
 1995 03 30  58266.260010
 1995 03 31  50264.130005
 1995 04 03  68265.799988
 1995 04 04  48266.579987
 1995 04 05  82267·209991
 1995 04 06  23268.130005
 1995 04 07  8267·440002
 1995 04 10  13268.040009
 1995 04 11  24268.540009
 1995 04 12  48268·589996
 1995 04 13  29269·679993
 1995 04 17  6268·619995
 1995 04 18  90267.609985
 1995 04 19  61265.790009
 1995 04 20  98266.929993
 1995 04 21  30267·959991
 1995 04 24  12268·980011
 1995 04 25  27270.929993
 1995 04 26  12270.579987
 1995 04 27  10271·299988
 1995 04 28  47270·899994
 1995 05 01  33272.109985
 1995 05 02  88271.839996
 1995 05 03  95272·720001
 1995 05 04  76275.079987
 1995 05 05  91274.480011
 1995 05 08  71274.980011
 1995 05 09  61276.579987
 1995 05 10  5276.750000
 1995 05 11  41277.369995
 1995 05 12  30277·829987
 1995 05 15  9278·720001
 1995 05 16  67279.529999
 1995 05 17  43278.929993
 1995 05 18  59275.679993
 1995 05 19  64274·410004
 1995 05 22  18275.559998
 1995 05 23  88277.829987
 1995 05 24  77279·040009
 1995 05 25  76278·640015
 1995 05 26  40277.359985
 1995 05 30  87276·589996
 1995 05 31  29277.059998
 1995 06 01  21281.070007
 1995 06 02  39281.019989
 1995 06 05  78282·640015
 1995 06 06  83284.179993
 1995 06 07  0282·410004
 1995 06 08  47282.350006
 1995 06 09  24279.359985
 1995 06 12  34280·290009
 1995 06 13  36281·809998
 1995 06 14  21283.489990
 1995 06 15  14284·450012
 1995 06 16  1285·220001
 1995 06 19  82286.579987
 1995 06 20  42288.660004
 1995 06 21  59289.019989
 1995 06 22  28289·200012
 1995 06 23  12291·350006
 1995 06 26  17289·029999
 1995 06 27  99287·869995
 1995 06 28  84287.049988
 1995 06 29  26287.269989
 1995 06 30  78288·750000
 1995 07 03  95289.089996
 1995 07 05  64290.440002
 1995 07 06  51290.640015
 1995 07 07  80294.029999
 1995 07 10  36295·779999
 1995 07 11  85294.750000
 1995 07 12  36295·130005
 1995 07 13  7297.799988
 1995 07 14  34296·350006
 1995 07 17  94297.869995
 1995 07 18  57296·260010
 1995 07 19  64288.339996
 1995 07 20  28291·709991
 1995 07 21  58293.070007
 1995 07 24  14294.339996
 1995 07 25  84296.190002
 1995 07 26  80298.660004
 1995 07 27  72299·239990
 1995 07 28  33299.730011
 1995 07 31  22298·869995
 1995 08 01  78297.109985
 1995 08 02  54297·619995
 1995 08 03  64295.420013
 1995 08 04  60297·480011
 1995 08 07  36298.000000
 1995 08 08  50297·989990
 1995 08 09  83298.579987
 1995 08 10  6297.170013
 1995 08 11  90295.609985
 1995 08 14  28296·489990
 1995 08 15  89296·959991
 1995 08 16  90298·250000
 1995 08 17  4298·510010
 1995 08 18  83299.190002
 1995 08 21  8298·809998
 1995 08 22  70297·899994
 1995 08 23  67298.670013
 1995 08 24  33297.700012
 1995 08 25  91298.670013
 1995 08 28  26298·970001
 1995 08 29  89297.390015
 1995 08 30  23299.809998
 1995 08 31  13300·549988
 1995 09 01  67300·910004
 1995 09 05  11302.350006
 1995 09 06  22305.299988
 1995 09 07  75305.630005
 1995 09 08  22305.670013
 1995 09 11  94307·600006
 1995 09 12  23307·859985
 1995 09 13  1308.910004
 1995 09 14  50310·549988
 1995 09 15  26311.690002
 1995 09 18  47310·489990
 1995 09 19  42311·420013
 1995 09 20  31313·429993
 1995 09 21  20311.690002
 1995 09 22  37310·350006
 1995 09 25  74310·660004
 1995 09 26  72311·250000
 1995 09 27  15307·750000
 1995 09 28  62311·179993
 1995 09 29  97313·109985
 1995 10 02  5311·200012
 1995 10 03  72309.799988
 1995 10 04  17310·160004
 1995 10 05  36310.029999
 1995 10 06  86311·600006
 1995 10 09  81308.019989
 1995 10 10  20305·130005
 1995 10 11  42308.500000
 1995 10 12  98310.260010
 1995 10 13  53312.470001
 1995 10 16  17312.500000
 1995 10 17  90312.239990
 1995 10 18  46314.890015
 1995 10 19  27314·779999
 1995 10 20  75314.600006
 1995 10 23  81312·950012
 1995 10 24  63313·540009
 1995 10 25  66311·369995
 1995 10 26  89306.500000
 1995 10 27  39306.910004
 1995 10 30  4310.339996
 1995 10 31  57311·369995
 1995 11 01  79311·190002
 1995 11 02  16312.989990
 1995 11 03  53315.709991
 1995 11 06  13315.850006
 1995 11 07  88313·290009
 1995 11 08  87314·440002
 1995 11 09  15316.929993
 1995 11 10  73316·660004
 1995 11 13  85316·779999
 1995 11 14  51315·529999
 1995 11 15  21314.940002
 1995 11 16  98317·510010
 1995 11 17  65319·640015
 1995 11 20  35318.630005
 1995 11 21  29317·809998
 1995 11 22  78319.399994
 1995 11 24  47319·399994
 1995 11 27  89320.440002
 1995 11 28  21320·000000
 1995 11 29  25323.540009
 1995 11 30  75324·220001
 1995 12 01  88324.109985
 1995 12 04  2324·779999
 1995 12 05  76328·149994
 1995 12 06  18329.309998
 1995 12 07  33328·250000
 1995 12 08  5327·779999
 1995 12 11  96329.299988
 1995 12 12  70329·299988
 1995 12 13  49329.510010
 1995 12 14  86327.899994
 1995 12 15  70326.679993
 1995 12 18  50322.010010
 1995 12 19  86321.709991
 1995 12 20  27322·869995
 1995 12 21  14322.869995
 1995 12 22  3325.269989
 1995 12 26  20326.119995
 1995 12 27  34327·239990
 1995 12 28  64326.690002
 1995 12 29  98326.720001
 1996 01 02 51327·529999
 1996 01 03 40330·309998
 1996 01 04 83327·049988
 1996 01 05 28325·880005
 1996 01 08 5328·109985
 1996 01 09 0323·369995
 1996 01 10 59317·600006
 1996 01 11 13318·220001
 1996 01 12 31318·329987
 1996 01 15 96318.779999
 1996 01 16 5318·670013
 1996 01 17 97322·089996
 1996 01 18 6322·000000
 1996 01 19 35323.290009
 1996 01 22 59325.739990
 1996 01 23 50325.890015
 1996 01 24 30326.829987
 1996 01 25 50328·880005
 1996 01 26 84328.160004
 1996 01 29 65331.420013
 1996 01 30 28332.720001
 1996 01 31 95335.579987
 1996 02 01 68338.250000
 1996 02 02 61338.260010
 1996 02 05 51337·899994
 1996 02 06 53341.160004
 1996 02 07 23344.049988
 1996 02 08 83345·260010
 1996 02 09 73348·160004
 1996 02 12 31349.519989
 1996 02 13 88349.820007
 1996 02 14 99348.279999
 1996 02 15 96347·279999
 1996 02 16 60345.070007
 1996 02 20 25341.070007
 1996 02 21 5342.000000
 1996 02 22 45345·760010
 1996 02 23 97348.230011
 1996 02 26 22347.359985
 1996 02 27 19344·290009
 1996 02 28 69344.529999
 1996 02 29 23341.920013
 1996 03 01 93339.750000
 1996 03 04 84344·000000
 1996 03 05 46346.459991
 1996 03 06 46348.109985
 1996 03 07 75347.100006
 1996 03 08 71335.459991
 1996 03 11 74336·820007
 1996 03 12 96335.829987
 1996 03 13 30339·140015
 1996 03 14 74340.839996
 1996 03 15 79340·850006
 1996 03 18 31342.630005
 1996 03 19 48346.739990
 1996 03 20 11344.649994
 1996 03 21 12345.980011
 1996 03 22 31346·440002
 1996 03 25 40345.920013
 1996 03 26 27345.420013
 1996 03 27 48345·440002
 1996 03 28 5344·869995
 1996 03 29 45344.760010
 1996 04 01 91345.010010
 1996 04 02 87348.769989
 1996 04 03 82348.200012
 1996 04 04 26349.799988
 1996 04 08 97340.790009
 1996 04 09 56342·350006
 1996 04 10 21337.760010
 1996 04 11 69333.589996
 1996 04 12 64336·690002
 1996 04 15 3339.799988
 1996 04 16 2342.820007
 1996 04 17 90341.130005
 1996 04 18 36342·320007
 1996 04 19 5343.820007
 1996 04 22 33344·579987
 1996 04 23 24346.200012
 1996 04 24 83346·859985
 1996 04 25 63346.320007
 1996 04 26 44348.700012
 1996 04 29 35348·609985
 1996 04 30 98348.459991
 1996 05 01 0349·010010
 1996 05 02 93343.850006
 1996 05 03 12343·079987
 1996 05 06 1340.869995
 1996 05 07 69341·059998
 1996 05 08 61337·130005
 1996 05 09 66343.869995
 1996 05 10 36344.959991
 1996 05 13 43348·679993
 1996 05 14 55353·510010
 1996 05 15 36355·290009
 1996 05 16 72354.290009
 1996 05 17 24355·750000
 1996 05 20 7357.200012
 1996 05 21 84359·380005
 1996 05 22 3358.779999
 1996 05 23 37359·760010
 1996 05 24 72360·940002
 1996 05 28 0358·489990
 1996 05 29 48355·630005
 1996 05 30 33354·950012
 1996 05 31 33356.380005
 1996 06 03 94355·459991
 1996 06 04 52356.570007
 1996 06 05 86358·970001
 1996 06 06 97359·380005
 1996 06 07 6353.649994
 1996 06 10 83357·779999
 1996 06 11 97357.720001
 1996 06 12 95357.320007
 1996 06 13 98355.519989
 1996 06 14 36354·959991
 1996 06 17 92354.609985
 1996 06 18 83352.910004
 1996 06 19 58352.779999
 1996 06 20 30350.959991
 1996 06 21 21352·850006
 1996 06 24 43355·049988
 1996 06 25 0355.179993
 1996 06 26 9352·890015
 1996 06 27 59351.730011
 1996 06 28 83355·480011
 1996 07 01 60357.089996
 1996 07 02 42358·440002
 1996 07 03 7356·970001
 1996 07 05 33350.209991
 1996 07 08 1346·679993
 1996 07 09 23347.290009
 1996 07 10 90344.970001
 1996 07 11 50339.450012
 1996 07 12 13339.980011
 1996 07 15 72333·880005
 1996 07 16 58321·059998
 1996 07 17 16332·839996
 1996 07 18 7336.369995
 1996 07 19 32337·720001
 1996 07 22 87334·829987
 1996 07 23 38331.750000
 1996 07 24 21326·559998
 1996 07 25 73331·940002
 1996 07 26 78334.720001
 1996 07 29 47335·010010
 1996 07 30 19334.079987
 1996 07 31 89336.380005
 1996 08 01 55339·350006
 1996 08 02 99345·130005
 1996 08 05 88350.170013
 1996 08 06 99348.899994
 1996 08 07 69350·970001
 1996 08 08 77351·690002
 1996 08 09 41350·950012
 1996 08 12 46350.160004
 1996 08 13 96350·029999
 1996 08 14 87349·980011
 1996 08 15 17351.029999
 1996 08 16 2352·089996
 1996 08 19 35353.160004
 1996 08 20 61353·140015
 1996 08 21 77351·500000
 1996 08 22 58353.029999
 1996 08 23 13353·570007
 1996 08 26 55352·320007
 1996 08 27 10353.019989
 1996 08 28 35353·790009
 1996 08 29 79349·440002
 1996 08 30 51347.049988
 1996 09 03 28343·390015
 1996 09 04 77347.809998
 1996 09 05 9345.390015
 1996 09 06 56345·730011
 1996 09 09 70349·179993
 1996 09 10 52351.989990
 1996 09 11 4352·100006
 1996 09 12 1354·890015
 1996 09 13 99357·119995
 1996 09 16 56362·079987
 1996 09 17 88361.890015
 1996 09 18 43361·809998
 1996 09 19 2361.579987
 1996 09 20 7363.559998
 1996 09 23 13362·559998
 1996 09 24 63363.959991
 1996 09 25 92364·649994
 1996 09 26 49364·760010
 1996 09 27 53365·059998
 1996 09 30 69366·089996
 1996 10 01 7365·250000
 1996 10 02 51367.480011
 1996 10 03 9369.160004
 1996 10 04 91369·600006
 1996 10 07 10374·109985
 1996 10 08 8373·089996
 1996 10 09 6370·420013
 1996 10 10 87369·750000
 1996 10 11 89370.309998
 1996 10 14 38373·369995
 1996 10 15 96372.779999
 1996 10 16 38372·589996
 1996 10 17 57375·299988
 1996 10 18 86375.820007
 1996 10 21 52376·250000
 1996 10 22 51374·109985
 1996 10 23 52372.329987
 1996 10 24 21373·029999
 1996 10 25 76372·179993
 1996 10 28 57370.190002
 1996 10 29 36369·609985
 1996 10 30 38371.420013
 1996 10 31 92371.920013
 1996 11 01 13372.700012
 1996 11 04 98373·440002
 1996 11 05 54375·380005
 1996 11 06 52378.760010
 1996 11 07 1383·700012
 1996 11 08 50385·250000
 1996 11 11 15387·500000
 1996 11 12 31387·010010
 1996 11 13 27386.809998
 1996 11 14 30387·440002
 1996 11 15 89390.329987
 1996 11 18 29389·709991
 1996 11 19 23390·890015
 1996 11 20 2392.440002
 1996 11 21 71392.859985
 1996 11 22 71393·609985
 1996 11 25 46396.399994
 1996 11 26 52398.950012
 1996 11 27 80399.079987
 1996 11 29 8400.130005
 1996 12 02 77398·459991
 1996 12 03 95397.149994
 1996 12 04 60392·470001
 1996 12 05 15394.440002
 1996 12 06 23385·709991
 1996 12 09 67392·720001
 1996 12 10 80396·600006
 1996 12 11 93389.140015
 1996 12 12 15387·440002
 1996 12 13 32383·589996
 1996 12 16 34381.700012
 1996 12 17 67380.230011
 1996 12 18 11384·850006
 1996 12 19 77388·019989
 1996 12 20 41395·010010
 1996 12 23 87393.529999
 1996 12 24 91395.209991
 1996 12 26 17397.459991
 1996 12 27 46399·619995
 1996 12 30 30398.920013
 1996 12 31 63393.750000
 1997 01 02  87387·489990
 1997 01 03  17391.089996
 1997 01 06  94395·160004
 1997 01 07  57394.390015
 1997 01 08  52397·350006
 1997 01 09  50397·670013
 1997 01 10  6396.869995
 1997 01 13  32401.829987
 1997 01 14  98403.190002
 1997 01 15  62405.640015
 1997 01 16  16406·390015
 1997 01 17  68408·679993
 1997 01 20  40411·410004
 1997 01 21  98410.549988
 1997 01 22  99414·170013
 1997 01 23  72413.200012
 1997 01 24  15408·320007
 1997 01 27  28406.040009
 1997 01 28  56404.929993
 1997 01 29  75406·540009
 1997 01 30  86409·820007
 1997 01 31  44415·690002
 1997 02 03  13415·369995
 1997 02 04  35415·109985
 1997 02 05  40409·709991
 1997 02 06  68410·380005
 1997 02 07  18412.489990
 1997 02 10  33415.160004
 1997 02 11  91412.760010
 1997 02 12  41417·209991
 1997 02 13  49424.209991
 1997 02 14  75427·239990
 1997 02 18  77426·429993
 1997 02 19  35428.850006
 1997 02 20  5423.109985
 1997 02 21  93422.619995
 1997 02 24  60421.600006
 1997 02 25  43426.540009
 1997 02 26  12421·809998
 1997 02 27  45419.730011
 1997 02 28  28416.220001
 1997 03 03  83414·910004
 1997 03 04  20417.549988
 1997 03 05  11418·010010
 1997 03 06  94421.290009
 1997 03 07  1421·820007
 1997 03 10  4424·279999
 1997 03 11  97427·910004
 1997 03 12  97422.989990
 1997 03 13  65416·760010
 1997 03 14  65416·820007
 1997 03 17  37412·559998
 1997 03 18  98413·730011
 1997 03 19  69410.649994
 1997 03 20  29409·630005
 1997 03 21  86412.309998
 1997 03 24  86411.040009
 1997 03 25  33415·049988
 1997 03 26  45414·260010
 1997 03 27  26404.510010
 1997 03 31  74397·950012
 1997 04 01  1395.510010
 1997 04 02  89393·420013
 1997 04 03  64391·850006
 1997 04 04  0391.779999
 1997 04 07  42399·230011
 1997 04 08  62399·989990
 1997 04 09  31400.399994
 1997 04 10  26399.269989
 1997 04 11  50389.029999
 1997 04 14  88386·730011
 1997 04 15  85391.859985
 1997 04 16  40395.899994
 1997 04 17  44400·130005
 1997 04 18  19400.709991
 1997 04 21  5396.799988
 1997 04 22  56398·140015
 1997 04 23  68404·489990
 1997 04 24  29403·489990
 1997 04 25  0400·040009
 1997 04 28  11399.350006
 1997 04 29  92404.309998
 1997 04 30  20413·799988
 1997 05 01  1415.529999
 1997 05 02  68418·109985
 1997 05 05  9425.750000
 1997 05 06  16432.380005
 1997 05 07  65427.529999
 1997 05 08  15426·040009
 1997 05 09  39427.980011
 1997 05 12  67432.320007
 1997 05 13  72434.480011
 1997 05 14  65436.290009
 1997 05 15  26436.609985
 1997 05 16  50434·690002
 1997 05 19  31434·410004
 1997 05 20  56433·079987
 1997 05 21  38437·839996
 1997 05 22  64437·119995
 1997 05 23  71437·910004
 1997 05 27  50440.850006
 1997 05 28  71442·239990
 1997 05 29  36441·899994
 1997 05 30  51436.369995
 1997 06 02  36443·299988
 1997 06 03  44441.910004
 1997 06 04  14440.529999
 1997 06 05  52441·200012
 1997 06 06  27442·839996
 1997 06 09  99449·850006
 1997 06 10  76451·670013
 1997 06 11  80453·140015
 1997 06 12  59455.089996
 1997 06 13  8462·190002
 1997 06 16  20466·040009
 1997 06 17  67463.679993
 1997 06 18  97464·339996
 1997 06 19  63465.739990
 1997 06 20  73470.170013
 1997 06 23  70460·609985
 1997 06 24  28460·679993
 1997 06 25  84462·119995
 1997 06 26  85460·549988
 1997 06 27  70462.570007
 1997 06 30  65460.989990
 1997 07 01  14462.950012
 1997 07 02  31466·359985
 1997 07 03  74472·799988
 1997 07 07  46475·940002
 1997 07 08  24476·940002
 1997 07 09  12473·089996
 1997 07 10  13473·679993
 1997 07 11  33478.089996
 1997 07 14  8478.190002
 1997 07 15  53479·420013
 1997 07 16  45484.720001
 1997 07 17  15485·950012
 1997 07 18  83478.649994
 1997 07 21  5476·489990
 1997 07 22  51478.510010
 1997 07 23  5488.850006
 1997 07 24  95485·709991
 1997 07 25  42490·220001
 1997 07 28  37489.720001
 1997 07 29  40488.429993
 1997 07 30  13493.179993
 1997 07 31  66497.179993
 1997 08 01  35492·519989
 1997 08 04  84494·779999
 1997 08 05  31497·579987
 1997 08 06  1498·329987
 1997 08 07  2498·880005
 1997 08 08  23486·000000
 1997 08 11  68485.440002
 1997 08 12  99485.929993
 1997 08 13  19481·869995
 1997 08 14  72482·559998
 1997 08 15  68474.959991
 1997 08 18  34470.820007
 1997 08 19  94479·880005
 1997 08 20  68486·100006
 1997 08 21  0484.799988
 1997 08 22  6477·010010
 1997 08 25  57483·089996
 1997 08 26  74480.519989
 1997 08 27  58476·779999
 1997 08 28  42474·170013
 1997 08 29  66473·779999
 1997 09 02  77475·329987
 1997 09 03  62488·250000
 1997 09 04  92487·970001
 1997 09 05  1487·649994
 1997 09 08  92490·119995
 1997 09 09  56489.559998
 1997 09 10  30485.769989
 1997 09 11  70477.720001
 1997 09 12  54480·109985
 1997 09 15  8486·589996
 1997 09 16  58486.760010
 1997 09 17  5497.859985
 1997 09 18  29491·220001
 1997 09 19  14499·000000
 1997 09 22  0502.059998
 1997 09 23  61501.100006
 1997 09 24  2499.269989
 1997 09 25  91495.709991
 1997 09 26  8495.959991
 1997 09 29  21497·899994
 1997 09 30  88500.779999
 1997 10 01  85500·970001
 1997 10 02  57503.420013
 1997 10 03  91505.170013
 1997 10 06  24509.839996
 1997 10 07  64513·460022
 1997 10 08  46512·369995
 1997 10 09  3509.589996
 1997 10 10  73510·040009
 1997 10 13  23511.850006
 1997 10 14  1509·070007
 1997 10 15  13509.429993
 1997 10 16  23503·739990
 1997 10 17  81493·489990
 1997 10 20  74498.519989
 1997 10 21  4505·549988
 1997 10 22  87511.390015
 1997 10 23  81500.230011
 1997 10 24  38497.029999
 1997 10 27  81465·269989
 1997 10 28  2453·010010
 1997 10 29  93483.750000
 1997 10 30  95478.160004
 1997 10 31  76478.160004
 1997 11 03  32483·859985
 1997 11 04  11493·079987
 1997 11 05  70496·399994
 1997 11 06  47494.869995
 1997 11 07  64484·820007
 1997 11 10  55487·059998
 1997 11 11  13486.339996
 1997 11 12  74478.730011
 1997 11 13  12475·910004
 1997 11 14  67483.649994
 1997 11 17  0490·029999
 1997 11 18  65495·029999
 1997 11 19  13493·649994
 1997 11 20  19498·359985
 1997 11 21  31503.540009
 1997 11 24  51498.619995
 1997 11 25  30498.390015
 1997 11 26  3502·329987
 1997 11 28  32502.429993
 1997 12 01  88504.250000
 1997 12 02  51511·899994
 1997 12 03  38510·320007
 1997 12 04  52513·510010
 1997 12 05  58512·200012
 1997 12 08  90517.760010
 1997 12 09  70514.809998
 1997 12 10  67508·709991
 1997 12 11  68502·559998
 1997 12 12  83499.910004
 1997 12 15  67503·000000
 1997 12 16  78507·619995
 1997 12 17  50508·809998
 1997 12 18  93501·869995
 1997 12 19  23489.299988
 1997 12 22  11500.450012
 1997 12 23  60496.880005
 1997 12 24  9493·970001
 1997 12 26  57493.970001
 1997 12 29  14495·869995
 1997 12 30  80504.239990
 1997 12 31  44511.779999
 1998 01 02 14510·899994
 1998 01 05 65512·770020
 1998 01 06 16509.200012
 1998 01 07 35503.480011
 1998 01 08 62504.619995
 1998 01 09 62487·410004
 1998 01 12 0482·290009
 1998 01 13 46495·100006
 1998 01 14 97500.739990
 1998 01 15 32501·980011
 1998 01 16 89502.170013
 1998 01 20 63507.489990
 1998 01 21 36508·920013
 1998 01 22 25507·000000
 1998 01 23 65502.519989
 1998 01 26 1503·549988
 1998 01 27 24504.290009
 1998 01 28 17510.380005
 1998 01 29 33514·260010
 1998 01 30 96516·830017
 1998 02 02 30517·020020
 1998 02 03 7525·880005
 1998 02 04 26527.229980
 1998 02 05 13528.030029
 1998 02 06 49529·419983
 1998 02 09 22531·010010
 1998 02 10 0533·080017
 1998 02 11 38536.500000
 1998 02 12 99532·700012
 1998 02 13 11537·700012
 1998 02 17 37538.729980
 1998 02 18 85539.419983
 1998 02 19 25542·200012
 1998 02 20 50540·219971
 1998 02 23 44544·630005
 1998 02 24 91542.809998
 1998 02 25 96543·510010
 1998 02 26 39548·390015
 1998 02 27 52550.760010
 1998 03 02 19550·989990
 1998 03 03 5549.979980
 1998 03 04 4549.919983
 1998 03 05 18543·630005
 1998 03 06 58545·609985
 1998 03 09 73553·429993
 1998 03 10 95554.549988
 1998 03 11 23560·849976
 1998 03 12 20560·950012
 1998 03 13 42562·450012
 1998 03 16 87563·500000
 1998 03 17 74566·010010
 1998 03 18 43568·349976
 1998 03 19 83571.890015
 1998 03 20 82574·219971
 1998 03 23 3576.159973
 1998 03 24 91576.659973
 1998 03 25 90575·960022
 1998 03 26 3577·780029
 1998 03 27 67575.030029
 1998 03 30 49574·229980
 1998 03 31 81575.960022
 1998 04 01 3577.049988
 1998 04 02 47583·429993
 1998 04 03 33588·710022
 1998 04 06 1589.820007
 1998 04 07 55580.440002
 1998 04 08 49578.520020
 1998 04 09 79580·070007
 1998 04 13 18580.219971
 1998 04 14 61584.489990
 1998 04 15 5586.460022
 1998 04 16 51582.739990
 1998 04 17 28582·590027
 1998 04 20 46589·489990
 1998 04 21 73590.169983
 1998 04 22 36593.130005
 1998 04 23 49588·380005
 1998 04 24 60581·750000
 1998 04 27 33566.549988
 1998 04 28 48569.659973
 1998 04 29 25571.530029
 1998 04 30 78576.640015
 1998 05 01 93585·460022
 1998 05 04 24589.830017
 1998 05 05 26585·270020
 1998 05 06 2581·859985
 1998 05 07 83576.690002
 1998 05 08 27576·710022
 1998 05 11 45581·109985
 1998 05 12 56580·150024
 1998 05 13 61585·929993
 1998 05 14 44584.559998
 1998 05 15 2581·609985
 1998 05 18 91576·859985
 1998 05 19 8580·770020
 1998 05 20 90581·539978
 1998 05 21 40583·260010
 1998 05 22 82580.919983
 1998 05 26 31573·690002
 1998 05 27 1563·479980
 1998 05 28 30570·799988
 1998 05 29 29572.109985
 1998 06 01 61568.270020
 1998 06 02 41570.739990
 1998 06 03 65566.690002
 1998 06 04 59565.340027
 1998 06 05 55568.280029
 1998 06 08 98582·809998
 1998 06 09 64582·020020
 1998 06 10 21581·140015
 1998 06 11 96573·179993
 1998 06 12 84565.830017
 1998 06 15 72563·840027
 1998 06 16 90562.950012
 1998 06 17 88569.150024
 1998 06 18 37577.340027
 1998 06 19 57573·809998
 1998 06 22 68575.140015
 1998 06 23 65577.219971
 1998 06 24 21583·349976
 1998 06 25 14589.200012
 1998 06 26 79590·049988
 1998 06 29 82591.780029
 1998 06 30 22591·789978
 1998 07 01 62592.570007
 1998 07 02 74597·409973
 1998 07 06 21598·520020
 1998 07 07 55602.840027
 1998 07 08 45603.710022
 1998 07 09 29604·909973
 1998 07 10 90602.219971
 1998 07 13 56606·710022
 1998 07 14 32609.260010
 1998 07 15 43613·890015
 1998 07 16 19611·719971
 1998 07 17 90617·950012
 1998 07 20 17616.799988
 1998 07 21 42608.530029
 1998 07 22 65603.789978
 1998 07 23 43596·049988
 1998 07 24 20590·010010
 1998 07 27 77588.669983
 1998 07 28 10584·590027
 1998 07 29 28585·500000
 1998 07 30 84587·030029
 1998 07 31 23582.169983
 1998 08 03 60579·950012
 1998 08 04 84559.299988
 1998 08 05 79551·580017
 1998 08 06 80560·469971
 1998 08 07 48567.190002
 1998 08 10 73565.599976
 1998 08 11 98550·739990
 1998 08 12 73558·119995
 1998 08 13 30561.750000
 1998 08 14 84553·190002
 1998 08 17 62552.000000
 1998 08 18 54565·679993
 1998 08 19 86570.969971
 1998 08 20 28568·039978
 1998 08 21 14549.750000
 1998 08 24 97562·750000
 1998 08 25 25564·340027
 1998 08 26 45558.669983
 1998 08 27 23538·280029
 1998 08 28 3529·200012
 1998 08 31 78496·660004
 1998 09 01 96487·269989
 1998 09 02 83512.729980
 1998 09 03 97502.670013
 1998 09 04 1495.859985
 1998 09 08 70504·440002
 1998 09 09 14520·400024
 1998 09 10 29501·859985
 1998 09 11 76502·519989
 1998 09 14 80522·010010
 1998 09 15 60528.830017
 1998 09 16 76534.250000
 1998 09 17 10527.270020
 1998 09 18 64526.070007
 1998 09 21 89517.020020
 1998 09 22 37531.549988
 1998 09 23 33535.369995
 1998 09 24 84537.400024
 1998 09 25 97534·200012
 1998 09 28 38541·349976
 1998 09 29 4540·250000
 1998 09 30 28528·440002
 1998 10 01 1509.739990
 1998 10 02 29504·709991
 1998 10 05 4500.760010
 1998 10 06 10504.250000
 1998 10 07 47494.410004
 1998 10 08 85476·519989
 1998 10 09 38491·679993
 1998 10 12 66507·640015
 1998 10 13 3509.880005
 1998 10 14 8509.880005
 1998 10 15 39516·700012
 1998 10 16 61540.929993
 1998 10 19 64545·190002
 1998 10 20 22549.919983
 1998 10 21 64548.109985
 1998 10 22 81550·169983
 1998 10 23 48553.580017
 1998 10 26 77554.049988
 1998 10 27 94551.840027
 1998 10 28 41549·770020
 1998 10 29 0553·520020
 1998 10 30 50563.640015
 1998 11 02 36570·630005
 1998 11 03 77575·510010
 1998 11 04 89577.650024
 1998 11 05 40578·099976
 1998 11 06 21588.750000
 1998 11 09 52584·679993
 1998 11 10 10584.250000
 1998 11 11 73581.429993
 1998 11 12 6580·419983
 1998 11 13 56581·469971
 1998 11 16 80585.580017
 1998 11 17 99587·309998
 1998 11 18 73589.940002
 1998 11 19 99595·950012
 1998 11 20 45600.030029
 1998 11 23 94574·460022
 1998 11 24 28614·679993
 1998 11 25 21613·440002
 1998 11 27 73617.250000
 1998 11 30 59605·309998
 1998 12 01 3598·380005
 1998 12 02 84602.989990
 1998 12 03 59599.559998
 1998 12 04 17599.830017
 1998 12 07 54612.840027
 1998 12 08 76611.020020
 1998 12 09 22612.140015
 1998 12 10 21605.200012
 1998 12 11 64599·479980
 1998 12 14 9591·000000
 1998 12 15 5592.960022
 1998 12 16 44600·159973
 1998 12 17 39603.359985
 1998 12 18 23612·239990
 1998 12 21 79617.119995
 1998 12 22 89619·880005
 1998 12 23 10625.380005
 1998 12 24 79635·960022
 1998 12 28 37635·049988
 1998 12 29 79634·859985
 1998 12 30 35641·229980
 1998 12 31 66639·799988
 1999 01 04  98637·250000
 1999 01 05  66641·669983
 1999 01 06  94649.750000
 1999 01 07  97656·469971
 1999 01 08  7659·039978
 1999 01 11  24655·549988
 1999 01 12  94648.049988
 1999 01 13  9631.260010
 1999 01 14  32632·909973
 1999 01 15  55633·909973
 1999 01 19  68645·710022
 1999 01 20  65653.869995
 1999 01 21  69642.809998
 1999 01 22  84635.760010
 1999 01 25  72636·429993
 1999 01 26  53643.599976
 1999 01 27  35647·510010
 1999 01 28  60647.669983
 1999 01 29  86654.010010
 1999 02 01  86661·869995
 1999 02 02  75649.900024
 1999 02 03  60653·599976
 1999 02 04  19650·109985
 1999 02 05  3641.559998
 1999 02 08  58640.869995
 1999 02 09  83632·419983
 1999 02 10  1630.320007
 1999 02 11  65635·460022
 1999 02 12  79637·049988
 1999 02 16  56639.159973
 1999 02 17  90634·270020
 1999 02 18  60634.200012
 1999 02 19  56640·500000
 1999 02 22  28644·119995
 1999 02 23  67656·630005
 1999 02 24  3651.320007
 1999 02 25  34637·260010
 1999 02 26  75637·960022
 1999 03 01  38636.059998
 1999 03 02  30636.590027
 1999 03 03  81633.150024
 1999 03 04  98638.820007
 1999 03 05  35648·140015
 1999 03 08  4660.760010
 1999 03 09  93662·140015
 1999 03 10  21662·309998
 1999 03 11  16667.919983
 1999 03 12  14668·960022
 1999 03 15  87669·789978
 1999 03 16  95675.359985
 1999 03 17  60670·429993
 1999 03 18  71671.359985
 1999 03 19  9672.630005
 1999 03 22  96670.109985
 1999 03 23  76651.679993
 1999 03 24  15651·179993
 1999 03 25  27657.630005
 1999 03 26  23662.219971
 1999 03 29  95664.700012
 1999 03 30  8671·369995
 1999 03 31  35667·099976
 1999 04 01  3665·369995
 1999 04 05  73670.890015
 1999 04 06  38679.190002
 1999 04 07  53679.750000
 1999 04 08  86684·159973
 1999 04 09  92691.190002
 1999 04 12  17689·950012
 1999 04 13  25696·380005
 1999 04 14  46689·190002
 1999 04 15  59679·179993
 1999 04 16  84680.820007
 1999 04 19  19667.450012
 1999 04 20  86669·440002
 1999 04 21  5677.119995
 1999 04 22  2694·770020
 1999 04 23  31700.409973
 1999 04 26  28703.549988
 1999 04 27  87705·250000
 1999 04 28  58701.080017
 1999 04 29  79695.710022
 1999 04 30  26685·179993
 1999 05 03  86692·780029
 1999 05 04  65693.299988
 1999 05 05  7686·469971
 1999 05 06  52688.849976
 1999 05 07  10693·320007
 1999 05 10  61695·119995
 1999 05 11  85698.239990
 1999 05 12  9695.200012
 1999 05 13  90711.090027
 1999 05 14  10695.059998
 1999 05 17  6688.809998
 1999 05 18  21690.229980
 1999 05 19  82692.570007
 1999 05 20  98698.380005
 1999 05 21  90692·090027
 1999 05 24  39679.859985
 1999 05 25  69669.809998
 1999 05 26  40666·479980
 1999 05 27  80666·979980
 1999 05 28  39669.119995
 1999 06 01  56668.809998
 1999 06 02  72666.340027
 1999 06 03  47674·840027
 1999 06 04  19677·429993
 1999 06 07  76691.150024
 1999 06 08  57684.460022
 1999 06 09  84684.989990
 1999 06 10  7673·989990
 1999 06 11  85671.169983
 1999 06 14  85672.599976
 1999 06 15  10673.349976
 1999 06 16  52677·359985
 1999 06 17  64688·369995
 1999 06 18  66693.979980
 1999 06 21  70696.000000
 1999 06 22  30695.059998
 1999 06 23  21689·429993
 1999 06 24  40681.539978
 1999 06 25  32683.200012
 1999 06 28  41684.450012
 1999 06 29  87691·270020
 1999 06 30  70697·169983
 1999 07 01  91707.919983
 1999 07 02  10717.510010
 1999 07 06  19721·450012
 1999 07 07  42719.479980
 1999 07 08  66720.530029
 1999 07 09  89724·429993
 1999 07 12  98724·640015
 1999 07 13  70720·280029
 1999 07 14  0720.599976
 1999 07 15  51726·489990
 1999 07 16  30731·020020
 1999 07 19  92729·539978
 1999 07 20  64714·229980
 1999 07 21  99713.020020
 1999 07 22  49704·099976
 1999 07 23  71702·340027
 1999 07 26  51699.690002
 1999 07 27  56700.099976
 1999 07 28  10704·130005
 1999 07 29  95692·390015
 1999 07 30  81690.340027
 1999 08 02  74688·440002
 1999 08 03  94682·130005
 1999 08 04  76676·109985
 1999 08 05  97666·530029
 1999 08 06  28670·489990
 1999 08 09  9670·750000
 1999 08 10  53655.479980
 1999 08 11  69662.909973
 1999 08 12  18672·099976
 1999 08 13  86672.150024
 1999 08 16  88684.130005
 1999 08 17  91688.150024
 1999 08 18  70690·140015
 1999 08 19  82681.309998
 1999 08 20  69685·190002
 1999 08 23  81691.969971
 1999 08 24  34700·570007
 1999 08 25  78702·890015
 1999 08 26  9704.760010
 1999 08 27  85697·280029
 1999 08 30  85684·500000
 1999 08 31  82676.580017
 1999 09 01  46683.270020
 1999 09 02  71675·590027
 1999 09 03  24683·039978
 1999 09 07  24699.349976
 1999 09 08  43692·979980
 1999 09 09  33690·729980
 1999 09 10  76697·460022
 1999 09 13  61695.119995
 1999 09 14  88689.130005
 1999 09 15  91682.950012
 1999 09 16  92673.520020
 1999 09 17  76682.630005
 1999 09 20  94688·909973
 1999 09 21  89674·559998
 1999 09 22  47672·059998
 1999 09 23  74661.469971
 1999 09 24  98654.750000
 1999 09 27  95661.710022
 1999 09 28  41650·530029
 1999 09 29  87657.299988
 1999 09 30  64657·380005
 1999 10 01  5655·119995
 1999 10 04  0663·479980
 1999 10 05  72666·090027
 1999 10 06  79673·590027
 1999 10 07  36680·750000
 1999 10 08  74678.859985
 1999 10 11  11689.820007
 1999 10 12  56678.849976
 1999 10 13  34664.429993
 1999 10 14  39656.840027
 1999 10 15  10645.609985
 1999 10 18  33639.159973
 1999 10 19  67649.150024
 1999 10 20  95653.739990
 1999 10 21  1655.250000
 1999 10 22  74664·229980
 1999 10 25  30665.780029
 1999 10 26  67664·140015
 1999 10 27  40663.619995
 1999 10 28  65671·760010
 1999 10 29  41695·450012
 1999 11 01  5703.090027
 1999 11 02  10699·780029
 1999 11 03  20700·270020
 1999 11 04  45704·159973
 1999 11 05  86708.989990
 1999 11 08  16712.109985
 1999 11 09  77709.679993
 1999 11 10  11708.650024
 1999 11 11  10714·369995
 1999 11 12  90712·179993
 1999 11 15  98725.239990
 1999 11 16  33726.270020
 1999 11 17  1734.900024
 1999 11 18  90734.929993
 1999 11 19  72739·099976
 1999 11 22  30736.599976
 1999 11 23  11731.119995
 1999 11 24  96729.580017
 1999 11 26  11738.479980
 1999 11 29  47732.530029
 1999 11 30  14723·500000
 1999 12 01  16723·880005
 1999 12 02  54729.039978
 1999 12 03  52736.109985
 1999 12 06  11741.489990
 1999 12 07  80738·380005
 1999 12 08  62736.340027
 1999 12 09  40730.309998
 1999 12 10  28737.090027
 1999 12 13  46738.989990
 1999 12 14  25732·210022
 1999 12 15  30728.669983
 1999 12 16  15734.549988
 1999 12 17  95740.289978
 1999 12 20  54737·609985
 1999 12 21  66739.820007
 1999 12 22  46747.520020
 1999 12 23  35751·729980
 1999 12 27  89757·710022
 1999 12 28  16758·059998
 1999 12 29  24761·419983
 1999 12 30  95764.570007
 1999 12 31  91764·609985
 2000 01 03 76751.989990
 2000 01 04 73730.820007
 2000 01 05 34719·580017
 2000 01 06 48727.929993
 2000 01 07 64731·909973
 2000 01 10 43753.140015
 2000 01 11 33751·020020
 2000 01 12 75747·340027
 2000 01 13 25750·260010
 2000 01 14 9761.070007
 2000 01 18 98763.140015
 2000 01 19 7761·789978
 2000 01 20 27758.159973
 2000 01 21 73759.799988
 2000 01 24 61737.989990
 2000 01 25 9733·400024
 2000 01 26 66740·580017
 2000 01 27 60725.330017
 2000 01 28 79717.349976
 2000 01 31 68712.739990
 2000 02 01 59730·989990
 2000 02 02 19742·070007
 2000 02 03 33739.929993
 2000 02 04 97742·849976
 2000 02 07 51747·780029
 2000 02 08 27753.760010
 2000 02 09 30747.030029
 2000 02 10 34744·359985
 2000 02 11 11730·840027
 2000 02 14 84731·340027
 2000 02 15 2728·859985
 2000 02 16 42734.789978
 2000 02 17 34732.799988
 2000 02 18 15715.260010
 2000 02 22 5708·330017
 2000 02 23 8715.820007
 2000 02 24 38711.780029
 2000 02 25 70712·900024
 2000 02 28 21709·809998
 2000 02 29 46721·719971
 2000 03 01 67733.039978
 2000 03 02 26734·349976
 2000 03 03 57740·659973
 2000 03 06 94745.010010
 2000 03 07 92726.479980
 2000 03 08 81722.940002
 2000 03 09 44729.940002
 2000 03 10 14748.280029
 2000 03 13 5732.520020
 2000 03 14 63727.080017
 2000 03 15 38724.890015
 2000 03 16 94741·250000
 2000 03 17 27775.039978
 2000 03 20 20771·260010
 2000 03 21 23767.320007
 2000 03 22 48792.469971
 2000 03 23 0795·530029
 2000 03 24 29807·190002
 2000 03 27 3808·679993
 2000 03 28 12802·080017
 2000 03 29 95794.609985
 2000 03 30 90781.400024
 2000 03 31 11786·530029
 2000 04 03 51790·299988
 2000 04 04 5746·119995
 2000 04 05 28780·270020
 2000 04 06 3788·260010
 2000 04 07 51796.669983
 2000 04 10 50795.900024
 2000 04 11 94785·489990
 2000 04 12 62774.479980
 2000 04 13 26760·359985
 2000 04 14 74706·270020
 2000 04 17 63709·659973
 2000 04 18 93738.260010
 2000 04 19 14752·840027
 2000 04 20 46750.690002
 2000 04 24 35741.770020
 2000 04 25 29754·559998
 2000 04 26 77770.059998
 2000 04 27 59757.669983
 2000 04 28 36768·950012
 2000 05 01 25771.580017
 2000 05 02 4765·419983
 2000 05 03 34740.539978
 2000 05 04 16745.710022
 2000 05 05 64746.210022
 2000 05 08 7752.289978
 2000 05 09 14742·630005
 2000 05 10 51727·390015
 2000 05 11 53731.090027
 2000 05 12 24744·840027
 2000 05 15 69748.140015
 2000 05 16 41767·530029
 2000 05 17 22762·830017
 2000 05 18 18758·940002
 2000 05 19 92739.270020
 2000 05 22 12721.510010
 2000 05 23 29724.679993
 2000 05 24 77716.909973
 2000 05 25 3724.820007
 2000 05 26 13722·849976
 2000 05 30 55727.090027
 2000 05 31 14748·309998
 2000 06 01 45750·979980
 2000 06 02 20767.559998
 2000 06 05 6777.770020
 2000 06 06 67772·070007
 2000 06 07 89771.429993
 2000 06 08 34772·900024
 2000 06 09 15772.960022
 2000 06 12 98767·080017
 2000 06 13 28764.090027
 2000 06 14 80777·679993
 2000 06 15 39774·989990
 2000 06 16 96774·020020
 2000 06 19 81773.150024
 2000 06 20 8781·510010
 2000 06 21 58780·369995
 2000 06 22 74769·940002
 2000 06 23 93763·619995
 2000 06 26 94765.320007
 2000 06 27 79767.760010
 2000 06 28 68767·760010
 2000 06 29 32760·929993
 2000 06 30 39761·909973
 2000 07 03 35767·840027
 2000 07 05 43762.440002
 2000 07 06 93760.169983
 2000 07 07 66770·859985
 2000 07 10 81780·190002
 2000 07 11 86778·530029
 2000 07 12 94782.799988
 2000 07 13 28790.450012
 2000 07 14 99793.239990
 2000 07 17 10799·530029
 2000 07 18 81791·190002
 2000 07 19 99783.500000
 2000 07 20 96784·549988
 2000 07 21 53784.650024
 2000 07 24 22775.260010
 2000 07 25 79775.280029
 2000 07 26 4768.380005
 2000 07 27 78763.570007
 2000 07 28 11745·190002
 2000 07 31 95746.859985
 2000 08 01 79753·989990
 2000 08 02 72755.619995
 2000 08 03 67749.429993
 2000 08 04 96767·169983
 2000 08 07 3771.969971
 2000 08 08 49778·640015
 2000 08 09 35777.419983
 2000 08 10 58771.450012
 2000 08 11 83766·900024
 2000 08 14 46776·510010
 2000 08 15 84784.200012
 2000 08 16 81781·419983
 2000 08 17 49783.340027
 2000 08 18 27788.940002
 2000 08 21 8790·359985
 2000 08 22 91794.299988
 2000 08 23 60789·770020
 2000 08 24 79797·919983
 2000 08 25 25799·739990
 2000 08 28 38801.390015
 2000 08 29 95801·169983
 2000 08 30 15800·489990
 2000 08 31 81802.299988
 2000 09 01 98810.150024
 2000 09 05 63804·280029
 2000 09 06 73796·179993
 2000 09 07 44796·270020
 2000 09 08 70795.729980
 2000 09 11 95791·570007
 2000 09 12 16789·890015
 2000 09 13 8786.729980
 2000 09 14 80790·760010
 2000 09 15 47780.859985
 2000 09 18 31769·940002
 2000 09 19 93771·349976
 2000 09 20 80766.070007
 2000 09 21 1769·590027
 2000 09 22 33758.989990
 2000 09 25 43771·349976
 2000 09 26 43765.059998
 2000 09 27 63762·359985
 2000 09 28 57765.380005
 2000 09 29 26772.580017
 2000 10 02 70766·659973
 2000 10 03 66761.349976
 2000 10 04 69755·619995
 2000 10 05 37764.770020
 2000 10 06 87744.900024
 2000 10 09 66740·869995
 2000 10 10 54736·179993
 2000 10 11 96717·669983
 2000 10 12 45705.919983
 2000 10 13 44705.109985
 2000 10 16 27729·179993
 2000 10 17 46716·380005
 2000 10 18 18695.190002
 2000 10 19 7715.590027
 2000 10 20 25738.849976
 2000 10 23 56742·390015
 2000 10 24 6741.690002
 2000 10 25 88727.229980
 2000 10 26 12711·789978
 2000 10 27 20727.270020
 2000 10 30 37734.150024
 2000 10 31 41743·869995
 2000 11 01 73753·239990
 2000 11 02 59758·989990
 2000 11 03 59761·010010
 2000 11 06 50765·229980
 2000 11 07 24761.320007
 2000 11 08 15751·869995
 2000 11 09 48729·179993
 2000 11 10 21727·479980
 2000 11 13 2704.719971
 2000 11 14 58717·669983
 2000 11 15 4732·400024
 2000 11 16 85729.000000
 2000 11 17 69719·830017
 2000 11 20 82709.690002
 2000 11 21 54705.010010
 2000 11 22 99696.880005
 2000 11 24 13697.659973
 2000 11 27 6710.559998
 2000 11 28 47703·530029
 2000 11 29 44699·500000
 2000 11 30 48681·830017
 2000 12 01 75689.559998
 2000 12 04 58690.330017
 2000 12 05 28698·059998
 2000 12 06 11712.650024
 2000 12 07 57709·200012
 2000 12 08 89712.070007
 2000 12 11 82727.309998
 2000 12 12 66730.349976
 2000 12 13 47722·900024
 2000 12 14 64711·659973
 2000 12 15 63692·570007
 2000 12 18 99697.340027
 2000 12 19 63692.070007
 2000 12 20 33666·780029
 2000 12 21 51662.219971
 2000 12 22 24672·500000
 2000 12 26 51688·599976
 2000 12 27 74693·409973
 2000 12 28 55702·869995
 2000 12 29 79698·440002
 2001 01 02  78673.130005
 2001 01 03  84670.890015
 2001 01 04  5701·340027
 2001 01 05  27682.020020
 2001 01 08  40670.760010
 2001 01 09  91681.409973
 2001 01 10  59677·719971
 2001 01 11  55691·880005
 2001 01 12  55694.650024
 2001 01 16  44695·539978
 2001 01 17  97702·669983
 2001 01 18  77703·030029
 2001 01 19  68707.349976
 2001 01 22  19705·590027
 2001 01 23  26708.330017
 2001 01 24  31718.570007
 2001 01 25  47716.500000
 2001 01 26  16709.489990
 2001 01 29  79714·309998
 2001 01 30  78718·190002
 2001 01 31  87721.559998
 2001 02 01  61718·809998
 2001 02 02  11712.059998
 2001 02 05  8709·349976
 2001 02 06  7712.849976
 2001 02 07  4703·369995
 2001 02 08  5702·739990
 2001 02 09  32691.109985
 2001 02 12  51692.530029
 2001 02 13  20694.400024
 2001 02 14  66687·530029
 2001 02 15  90694.409973
 2001 02 16  89684·090027
 2001 02 20  10675·239990
 2001 02 21  28661.909973
 2001 02 22  44648.080017
 2001 02 23  13641·729980
 2001 02 26  99656.450012
 2001 02 27  45661.239990
 2001 02 28  81648·940002
 2001 03 01  44640·299988
 2001 03 02  38643.900024
 2001 03 05  1651·830017
 2001 03 06  15655.840027
 2001 03 07  26662.229980
 2001 03 08  1662·890015
 2001 03 09  1647·219971
 2001 03 12  83619.799988
 2001 03 13  27617.770020
 2001 03 14  90610·179993
 2001 03 15  77615.669983
 2001 03 16  49604.900024
 2001 03 19  43603·510010
 2001 03 20  30601·400024
 2001 03 21  86588.770020
 2001 03 22  0568·770020
 2001 03 23  91588·010010
 2001 03 26  70599·859985
 2001 03 27  10605·469971
 2001 03 28  49604·330017
 2001 03 29  17597·880005
 2001 03 30  87601.659973
 2001 04 02  55597.429993
 2001 04 03  34576·909973
 2001 04 04  88572.479980
 2001 04 05  81577.849976
 2001 04 06  52587·099976
 2001 04 09  18590·650024
 2001 04 10  1596·489990
 2001 04 11  78609.900024
 2001 04 12  59608·739990
 2001 04 16  89613·940002
 2001 04 17  73614·359985
 2001 04 18  27626·799988
 2001 04 19  57648·979980
 2001 04 20  60649.969971
 2001 04 23  48640·520020
 2001 04 24  4635·659973
 2001 04 25  53634.750000
 2001 04 26  68646.549988
 2001 04 27  97649·369995
 2001 04 30  9655.969971
 2001 05 01  78655.489990
 2001 05 02  77663.929993
 2001 05 03  12654.619995
 2001 05 04  69649.830017
 2001 05 07  89664·530029
 2001 05 08  75661·280029
 2001 05 09  14658.250000
 2001 05 10  32661·250000
 2001 05 11  67654.070007
 2001 05 14  73653·570007
 2001 05 15  46656.250000
 2001 05 16  75654.780029
 2001 05 17  20676·380005
 2001 05 18  11676·200012
 2001 05 21  78679·729980
 2001 05 22  99690.539978
 2001 05 23  79680·640015
 2001 05 24  51676·500000
 2001 05 25  3674·640015
 2001 05 29  27667.820007
 2001 05 30  0656.830017
 2001 05 31  81657.820007
 2001 06 01  41657·869995
 2001 06 04  12663·159973
 2001 06 05  65668·770020
 2001 06 06  14670.840027
 2001 06 07  35668.710022
 2001 06 08  27665.880005
 2001 06 11  82659·570007
 2001 06 12  87651·869995
 2001 06 13  56655.219971
 2001 06 14  74642·650024
 2001 06 15  80634·250000
 2001 06 18  64637·200012
 2001 06 19  97636·450012
 2001 06 20  78637·549988
 2001 06 21  18643·489990
 2001 06 22  33643.909973
 2001 06 25  77639·750000
 2001 06 26  90635.210022
 2001 06 27  76636·640015
 2001 06 28  6638.780029
 2001 06 29  40644.710022
 2001 07 02  84646·489990
 2001 07 03  62649.020020
 2001 07 05  21643·270020
 2001 07 06  56627·119995
 2001 07 09  61627.919983
 2001 07 10  7622·059998
 2001 07 11  42615·469971
 2001 07 12  19621·650024
 2001 07 13  47634·109985
 2001 07 16  68631.729980
 2001 07 17  56629.599976
 2001 07 18  48631·219971
 2001 07 19  92634.260010
 2001 07 20  25634.960022
 2001 07 23  75626·590027
 2001 07 24  86613.169983
 2001 07 25  71615·940002
 2001 07 26  87621·700012
 2001 07 27  39629·359985
 2001 07 30  4631.700012
 2001 07 31  85633·880005
 2001 08 01  85637·429993
 2001 08 02  9639·929993
 2001 08 03  95635.219971
 2001 08 06  59631·090027
 2001 08 07  74629.869995
 2001 08 08  74622·090027
 2001 08 09  79618·190002
 2001 08 10  43615·880005
 2001 08 13  37624·130005
 2001 08 14  47624·119995
 2001 08 15  99620·299988
 2001 08 16  13613·679993
 2001 08 17  81608.719971
 2001 08 20  65610.950012
 2001 08 21  24608.729980
 2001 08 22  70606.739990
 2001 08 23  37611·239990
 2001 08 24  91611·869995
 2001 08 27  50619·849976
 2001 08 28  38611.270020
 2001 08 29  62604.130005
 2001 08 30  14592.780029
 2001 08 31  95593.650024
 2001 09 04  68595·590027
 2001 09 05  38587·849976
 2001 09 06  46582·799988
 2001 09 07  2570.409973
 2001 09 10  36566·289978
 2001 09 17  70546·409973
 2001 09 18  24541·289978
 2001 09 19  42517·599976
 2001 09 20  41517.820007
 2001 09 21  91497·209991
 2001 09 24  13507·980011
 2001 09 25  8524.500000
 2001 09 26  10526·239990
 2001 09 27  57523.630005
 2001 09 28  99534·590027
 2001 10 01  20538·969971
 2001 10 02  92542·820007
 2001 10 03  51546·219971
 2001 10 04  96560.700012
 2001 10 05  22552·809998
 2001 10 08  63554.710022
 2001 10 09  78553.140015
 2001 10 10  42552·460022
 2001 10 11  82567·390015
 2001 10 12  24563·440002
 2001 10 15  70566.679993
 2001 10 16  99571.729980
 2001 10 17  95565.549988
 2001 10 18  0559·229980
 2001 10 19  84555.650024
 2001 10 22  55562·630005
 2001 10 23  81568·330017
 2001 10 24  40567·469971
 2001 10 25  2560·190002
 2001 10 26  24575.320007
 2001 10 29  82566.890015
 2001 10 30  21553·520020
 2001 10 31  29555.750000
 2001 11 01  43554.119995
 2001 11 02  69565.090027
 2001 11 05  43570·690002
 2001 11 06  99575.349976
 2001 11 07  74584·739990
 2001 11 08  36585·549988
 2001 11 09  32583.070007
 2001 11 12  67576.280029
 2001 11 13  7586·900024
 2001 11 14  1595·030029
 2001 11 15  37596.570007
 2001 11 16  16593·909973
 2001 11 19  54598·239990
 2001 11 20  9599·900024
 2001 11 21  34593.719971
 2001 11 23  51596·979980
 2001 11 26  52602.559998
 2001 11 27  29600·419983
 2001 11 28  24593.619995
 2001 11 29  4592.109985
 2001 11 30  64597·739990
 2001 12 03  55592·090027
 2001 12 04  32593.929993
 2001 12 05  32601.880005
 2001 12 06  80613.130005
 2001 12 07  6607.219971
 2001 12 10  8600.500000
 2001 12 11  18597·849976
 2001 12 12  10593.059998
 2001 12 13  27589·239990
 2001 12 14  27583.239990
 2001 12 17  66591.219971
 2001 12 18  94597.250000
 2001 12 19  86597·849976
 2001 12 20  91600·130005
 2001 12 21  9600·130005
 2001 12 24  94602·679993
 2001 12 26  78602.700012
 2001 12 27  24605·260010
 2001 12 28  4609·380005
 2001 12 31  98604.900024
 2002 01 02 22598·359985
 2002 01 03 77607.940002
 2002 01 04 33613·359985
 2002 01 07 19613.710022
 2002 01 08 61610.409973
 2002 01 09 26607.719971
 2002 01 10 1607·000000
 2002 01 11 95604.510010
 2002 01 14 66599.969971
 2002 01 15 70599·530029
 2002 01 16 40594.640015
 2002 01 17 88594.710022
 2002 01 18 29593.359985
 2002 01 22 35589.260010
 2002 01 23 8589.030029
 2002 01 24 87595.080017
 2002 01 25 71594·919983
 2002 01 28 71594·700012
 2002 01 29 86581·049988
 2002 01 30 5572·440002
 2002 01 31 36588·210022
 2002 02 01 54590·580017
 2002 02 04 80577·119995
 2002 02 05 79572·690002
 2002 02 06 92569.590027
 2002 02 07 85569.359985
 2002 02 08 22570·179993
 2002 02 11 72578·270020
 2002 02 12 34582·559998
 2002 02 13 88585.059998
 2002 02 14 68587.890015
 2002 02 15 72582.530029
 2002 02 19 81571.280029
 2002 02 20 14567.159973
 2002 02 21 1570.179993
 2002 02 22 93567.109985
 2002 02 25 77575.000000
 2002 02 26 38581.159973
 2002 02 27 28581·830017
 2002 02 28 71583·880005
 2002 03 01 92583.880005
 2002 03 04 61597.380005
 2002 03 05 78605·369995
 2002 03 06 70605·390015
 2002 03 07 18608·330017
 2002 03 08 8611.729980
 2002 03 11 10612.929993
 2002 03 12 78609.840027
 2002 03 13 76608·380005
 2002 03 14 30608·429993
 2002 03 15 5609·469971
 2002 03 18 8613.130005
 2002 03 19 10616.419983
 2002 03 20 2608·820007
 2002 03 21 70602·700012
 2002 03 22 97605.820007
 2002 03 25 88598·929993
 2002 03 26 24598·770020
 2002 03 27 36600.880005
 2002 03 28 8605·679993
 2002 04 01 5599.799988
 2002 04 02 22601·380005
 2002 04 03 59592·659973
 2002 04 04 30592.820007
 2002 04 05 81592·679993
 2002 04 08 45588·369995
 2002 04 09 22591·280029
 2002 04 10 75591·710022
 2002 04 11 58584·159973
 2002 04 12 71584.219971
 2002 04 15 32582·830017
 2002 04 16 81584.549988
 2002 04 17 7595·559998
 2002 04 18 98588.340027
 2002 04 19 19595·119995
 2002 04 22 11586·099976
 2002 04 23 21582·830017
 2002 04 24 53579·619995
 2002 04 25 40575·859985
 2002 04 26 52571·320007
 2002 04 29 20564.630005
 2002 04 30 85564.770020
 2002 05 01 77565.880005
 2002 05 02 19572·750000
 2002 05 03 48566·869995
 2002 05 06 70558.700012
 2002 05 07 37556·510010
 2002 05 08 48556.809998
 2002 05 09 73568.940002
 2002 05 10 9559.440002
 2002 05 13 52559.409973
 2002 05 14 3569.989990
 2002 05 15 91577.960022
 2002 05 16 26577·969971
 2002 05 17 77581.539978
 2002 05 20 71578.340027
 2002 05 21 19572.179993
 2002 05 22 73570·030029
 2002 05 23 95572.690002
 2002 05 24 65573.869995
 2002 05 28 3567.679993
 2002 05 29 24566·489990
 2002 05 30 12559·489990
 2002 05 31 24565·000000
 2002 06 03 12552·200012
 2002 06 04 81546.919983
 2002 06 05 61551·099976
 2002 06 06 9544·679993
 2002 06 07 39537.190002
 2002 06 10 68544·679993
 2002 06 11 96537.099976
 2002 06 12 10531.440002
 2002 06 13 3534·239990
 2002 06 14 35520·200012
 2002 06 17 1534·109985
 2002 06 18 38546·469971
 2002 06 19 50539·659973
 2002 06 20 59531.849976
 2002 06 21 82522.000000
 2002 06 24 32513·700012
 2002 06 25 48515.159973
 2002 06 26 39503.660004
 2002 06 27 70509.700012
 2002 06 28 55522·270020
 2002 07 01 90511.049988
 2002 07 02 2499.140015
 2002 07 03 22493.170013
 2002 07 05 95503·000000
 2002 07 08 98513.130005
 2002 07 09 96501·359985
 2002 07 10 20485.869995
 2002 07 11 63475.380005
 2002 07 12 13482·820007
 2002 07 15 99463.609985
 2002 07 16 70475·200012
 2002 07 17 0474·320007
 2002 07 18 6466·809998
 2002 07 19 9447.000000
 2002 07 22 5432·279999
 2002 07 23 66423·429993
 2002 07 24 71412·480011
 2002 07 25 53434.339996
 2002 07 26 80444·390015
 2002 07 29 50452.920013
 2002 07 30 26470.049988
 2002 07 31 81473.089996
 2002 08 01 77469.290009
 2002 08 02 66454.239990
 2002 08 05 17443.089996
 2002 08 06 69443·700012
 2002 08 07 3454.170013
 2002 08 08 50465·109985
 2002 08 09 12472·940002
 2002 08 12 16473.910004
 2002 08 13 90469·149994
 2002 08 14 66465.019989
 2002 08 15 5486.859985
 2002 08 16 48485.970001
 2002 08 19 94492·260010
 2002 08 20 2494·540009
 2002 08 21 15494·369995
 2002 08 22 15502.279999
 2002 08 23 97497.220001
 2002 08 26 70493·470001
 2002 08 27 87493·320007
 2002 08 28 94484·260010
 2002 08 29 5479·130005
 2002 08 30 9483·170013
 2002 09 03 90466·040009
 2002 09 04 83465·130005
 2002 09 05 51462.700012
 2002 09 06 81466.980011
 2002 09 09 17469·190002
 2002 09 10 10478.049988
 2002 09 11 90482.149994
 2002 09 12 74469·549988
 2002 09 13 89465.470001
 2002 09 16 23466.369995
 2002 09 17 5462.809998
 2002 09 18 1454·809998
 2002 09 19 48447.320007
 2002 09 20 99445.130005
 2002 09 23 1438·309998
 2002 09 24 1433·820007
 2002 09 25 65434.390015
 2002 09 26 38445.480011
 2002 09 27 12438.929993
 2002 09 30 35425.279999
 2002 10 01 33431.709991
 2002 10 02 64438.290009
 2002 10 03 93433·079987
 2002 10 04 92420·510010
 2002 10 07 72414·320007
 2002 10 08 30412.170013
 2002 10 09 25410·119995
 2002 10 10 85406.529999
 2002 10 11 26425·109985
 2002 10 14 9437.829987
 2002 10 15 17444·899994
 2002 10 16 51452.299988
 2002 10 17 63454·239990
 2002 10 18 3458.320007
 2002 10 21 99461·519989
 2002 10 22 54466.410004
 2002 10 23 78461·730011
 2002 10 24 37464·420013
 2002 10 25 27463·329987
 2002 10 28 81468.459991
 2002 10 29 91458·839996
 2002 10 30 61464.760010
 2002 10 31 84465.380005
 2002 11 01 45464.359985
 2002 11 04 44476.570007
 2002 11 05 50478.500000
 2002 11 06 77478·820007
 2002 11 07 85475·149994
 2002 11 08 8471.010010
 2002 11 11 5462·059998
 2002 11 12 36462·880005
 2002 11 13 62460·709991
 2002 11 14 77466·049988
 2002 11 15 52473.130005
 2002 11 18 18475·320007
 2002 11 19 66471.859985
 2002 11 20 69472.709991
 2002 11 21 40482.750000
 2002 11 22 6490·690002
 2002 11 25 8488.380005
 2002 11 26 29482·420013
 2002 11 27 46483.059998
 2002 11 29 6494·630005
 2002 12 02 27490·609985
 2002 12 03 26485·850006
 2002 12 04 69480·709991
 2002 12 05 48479.059998
 2002 12 06 85474.119995
 2002 12 09 54471.880005
 2002 12 10 35471.929993
 2002 12 11 91474·299988
 2002 12 12 71475·089996
 2002 12 13 32470·260010
 2002 12 16 94470.940002
 2002 12 17 16477·299988
 2002 12 18 97470·070007
 2002 12 19 4466.000000
 2002 12 20 22468·100006
 2002 12 23 29472.450012
 2002 12 24 2472.589996
 2002 12 26 41470·279999
 2002 12 27 19463.100006
 2002 12 30 62461.079987
 2002 12 31 48460·649994
 2003 01 02  34466·179993
 2003 01 03  10478·429993
 2003 01 06  71481·149994
 2003 01 07  22487.170013
 2003 01 08  5480.989990
 2003 01 09  46481·809998
 2003 01 10  39485.700012
 2003 01 13  39488·170013
 2003 01 14  96487.950012
 2003 01 15  3485·220001
 2003 01 16  71482.890015
 2003 01 17  35476·209991
 2003 01 21  78470·290009
 2003 01 22  80465·290009
 2003 01 23  0464.899994
 2003 01 24  75456.100006
 2003 01 27  43447·959991
 2003 01 28  3449·480011
 2003 01 29  82448·670013
 2003 01 30  44447·799988
 2003 01 31  13446·049988
 2003 02 03  23454·299988
 2003 02 04  99446·079987
 2003 02 05  58447.079987
 2003 02 06  29442·390015
 2003 02 07  14438·929993
 2003 02 10  58437·230011
 2003 02 11  52438·049988
 2003 02 12  62434·250000
 2003 02 13  78427·690002
 2003 02 14  89432·119995
 2003 02 18  91442.029999
 2003 02 19  6444·529999
 2003 02 20  39443·549988
 2003 02 21  51440·929993
 2003 02 24  62441.489990
 2003 02 25  80434·359985
 2003 02 26  48438·609985
 2003 02 27  23439.079987
 2003 02 28  78444·250000
 2003 03 03  28442.119995
 2003 03 04  81436·510010
 2003 03 05  14435·000000
 2003 03 06  77435·339996
 2003 03 07  19430·950012
 2003 03 10  37428·470001
 2003 03 11  54425.049988
 2003 03 12  22419·019989
 2003 03 13  48426·690002
 2003 03 14  42439.429993
 2003 03 17  1438.660004
 2003 03 18  1454.410004
 2003 03 19  33456·290009
 2003 03 20  47454·920013
 2003 03 21  35463.950012
 2003 03 24  26456·980011
 2003 03 25  18457.410004
 2003 03 26  27459.500000
 2003 03 27  64455·019989
 2003 03 28  36456·779999
 2003 03 31  74447·739990
 2003 04 01  83450·179993
 2003 04 02  19455·630005
 2003 04 03  93464.600006
 2003 04 04  93463.470001
 2003 04 07  38465.760010
 2003 04 08  57463.369995
 2003 04 09  85458.730011
 2003 04 10  95456.980011
 2003 04 11  46458·829987
 2003 04 14  60460·029999
 2003 04 15  26467·109985
 2003 04 16  25465.230011
 2003 04 17  79465·929993
 2003 04 21  33470·609985
 2003 04 22  53469·869995
 2003 04 23  50482·040009
 2003 04 24  40480·480011
 2003 04 25  10475·600006
 2003 04 28  28476·260010
 2003 04 29  67482.869995
 2003 04 30  52483·109985
 2003 05 01  46478·730011
 2003 05 02  41483·910004
 2003 05 05  92490.709991
 2003 05 06  68491·779999
 2003 05 07  22491·609985
 2003 05 08  3488·299988
 2003 05 09  72488·600006
 2003 05 12  61493·290009
 2003 05 13  47498.549988
 2003 05 14  53496·730011
 2003 05 15  74498.429993
 2003 05 16  33498·299988
 2003 05 19  51489.019989
 2003 05 20  53484·709991
 2003 05 21  94486.250000
 2003 05 22  9490·429993
 2003 05 23  91493.290009
 2003 05 27  92493·579987
 2003 05 28  49505·450012
 2003 05 29  39503·429993
 2003 05 30  48505·149994
 2003 06 02  82512.919983
 2003 06 03  85513.359985
 2003 06 04  98516·650024
 2003 06 05  30520.570007
 2003 06 06  61525.250000
 2003 06 09  71517·609985
 2003 06 10  88519·320007
 2003 06 11  67522·179993
 2003 06 12  92527·590027
 2003 06 13  0523·789978
 2003 06 16  33526·000000
 2003 06 17  18535·580017
 2003 06 18  64534·270020
 2003 06 19  91528·239990
 2003 06 20  84528.320007
 2003 06 23  62519·650024
 2003 06 24  88520.270020
 2003 06 25  90518.729980
 2003 06 26  16518·260010
 2003 06 27  7518.940002
 2003 06 30  3518.539978
 2003 07 01  65512.429993
 2003 07 02  29522·950012
 2003 07 03  85523.989990
 2003 07 07  71525·229980
 2003 07 08  9532.250000
 2003 07 09  50532.369995
 2003 07 10  51524·849976
 2003 07 11  81527·369995
 2003 07 14  43532.280029
 2003 07 15  28531·750000
 2003 07 16  89527.840027
 2003 07 17  46521.710022
 2003 07 18  11523·330017
 2003 07 21  38520·179993
 2003 07 22  3520.250000
 2003 07 23  3522.500000
 2003 07 24  81523·309998
 2003 07 25  82521.250000
 2003 07 28  27529·630005
 2003 07 29  15525·109985
 2003 07 30  47526·169983
 2003 07 31  84527·119995
 2003 08 01  17522·469971
 2003 08 04  70516.020020
 2003 08 05  30514.780029
 2003 08 06  95512.409973
 2003 08 07  53513·729980
 2003 08 08  81518·770020
 2003 08 11  73518.940002
 2003 08 12  91522.039978
 2003 08 13  44522·700012
 2003 08 14  86522·429993
 2003 08 15  44525.580017
 2003 08 18  71527·919983
 2003 08 19  20530.799988
 2003 08 20  48531.369995
 2003 08 21  39533.250000
 2003 08 22  61529.820007
 2003 08 25  39527.070007
 2003 08 26  54524·609985
 2003 08 27  77529·859985
 2003 08 28  12529·270020
 2003 08 29  81533.869995
 2003 09 02  18537.159973
 2003 09 03  0545.750000
 2003 09 04  99545.890015
 2003 09 05  54544.039978
 2003 09 08  77545·700012
 2003 09 09  80545.950012
 2003 09 10  22539·260010
 2003 09 11  89539·840027
 2003 09 12  95538.309998
 2003 09 15  10541·390015
 2003 09 16  6542·039978
 2003 09 17  42547.200012
 2003 09 18  59547·869995
 2003 09 19  8551·049988
 2003 09 22  3544.059998
 2003 09 23  97545·750000
 2003 09 24  82539.190002
 2003 09 25  19535·750000
 2003 09 26  87531.799988
 2003 09 29  58531.309998
 2003 09 30  2529·109985
 2003 10 01  13532.150024
 2003 10 02  59541.340027
 2003 10 03  58545·070007
 2003 10 06  82549.890015
 2003 10 07  84548·570007
 2003 10 08  44551.239990
 2003 10 09  53552·619995
 2003 10 10  10553.820007
 2003 10 13  49555.030029
 2003 10 14  93556.710022
 2003 10 15  25557·679993
 2003 10 16  98558.109985
 2003 10 17  55554.070007
 2003 10 20  80553·840027
 2003 10 21  81557.109985
 2003 10 22  85549.729980
 2003 10 23  69548.179993
 2003 10 24  7544·739990
 2003 10 27  52550.359985
 2003 10 28  34551.890015
 2003 10 29  86558.469971
 2003 10 30  99559·039978
 2003 10 31  95560·890015
 2003 11 03  32563.090027
 2003 11 04  25563.479980
 2003 11 05  6559.890015
 2003 11 06  92561.619995
 2003 11 07  92564.270020
 2003 11 10  31560.500000
 2003 11 11  4559·030029
 2003 11 12  49560·909973
 2003 11 13  52565·000000
 2003 11 14  72562.460022
 2003 11 17  92555·409973
 2003 11 18  97554·719971
 2003 11 19  75554.750000
 2003 11 20  42554·299988
 2003 11 21  97553·270020
 2003 11 24  94555·979980
 2003 11 25  49563·119995
 2003 11 26  61562·869995
 2003 11 28  68567.369995
 2003 12 01  22569.070007
 2003 12 02  87572.599976
 2003 12 03  73571.669983
 2003 12 04  82570.210022
 2003 12 05  85568.419983
 2003 12 08  27568.880005
 2003 12 09  47567·500000
 2003 12 10  38563·940002
 2003 12 11  18566·950012
 2003 12 12  31571.700012
 2003 12 15  77571.679993
 2003 12 16  62571·250000
 2003 12 17  75572.840027
 2003 12 18  87576.020020
 2003 12 19  82579·909973
 2003 12 22  5580·940002
 2003 12 23  39583·760010
 2003 12 24  9584·460022
 2003 12 26  7585.260010
 2003 12 29  41586.280029
 2003 12 30  17591.820007
 2003 12 31  35591·830017
 2004 01 02 20591.219971
 2004 01 05 71593·940002
 2004 01 06 39598.020020
 2004 01 07 26597.140015
 2004 01 08 16601·440002
 2004 01 09 21599·849976
 2004 01 12 63599.869995
 2004 01 13 72596·890015
 2004 01 14 13601.270020
 2004 01 15 40601·599976
 2004 01 16 70606.599976
 2004 01 20 84607.770020
 2004 01 21 56607.510010
 2004 01 22 5612·090027
 2004 01 23 67608·679993
 2004 01 26 1610·750000
 2004 01 27 15612.500000
 2004 01 28 15603·090027
 2004 01 29 85600.200012
 2004 01 30 86603.270020
 2004 02 02 83603.320007
 2004 02 03 97605.039978
 2004 02 04 82601·229980
 2004 02 05 26600·890015
 2004 02 06 79603·000000
 2004 02 09 99609.390015
 2004 02 10 38609.099976
 2004 02 11 35611·169983
 2004 02 12 47615.849976
 2004 02 13 99611.559998
 2004 02 17 61613.780029
 2004 02 18 51614.890015
 2004 02 19 57613.119995
 2004 02 20 96608.690002
 2004 02 23 82607·390015
 2004 02 24 35606·020020
 2004 02 25 3608.359985
 2004 02 26 15608·580017
 2004 02 27 58610.739990
 2004 03 01 77613·200012
 2004 03 02 4614.309998
 2004 03 03 8612.049988
 2004 03 04 70615.359985
 2004 03 05 89614.950012
 2004 03 08 4614·440002
 2004 03 09 48608·840027
 2004 03 10 25601·289978
 2004 03 11 9592·580017
 2004 03 12 72594.039978
 2004 03 15 38591·349976
 2004 03 16 55590.710022
 2004 03 17 99595·599976
 2004 03 18 3596.159973
 2004 03 19 1594·299988
 2004 03 22 16583.690002
 2004 03 23 49584.599976
 2004 03 24 14582.280029
 2004 03 25 90585·070007
 2004 03 26 90592.299988
 2004 03 29 69594.210022
 2004 03 30 52599·530029
 2004 03 31 78600·659973
 2004 04 01 83603.460022
 2004 04 02 0609·130005
 2004 04 05 84611.650024
 2004 04 06 66612.099976
 2004 04 07 28609.719971
 2004 04 08 3607.760010
 2004 04 12 5610·419983
 2004 04 13 80603.320007
 2004 04 14 80600.210022
 2004 04 15 66599.219971
 2004 04 16 35602·299988
 2004 04 19 71603.940002
 2004 04 20 22598.020020
 2004 04 21 2596.979980
 2004 04 22 16600·219971
 2004 04 23 12606.669983
 2004 04 26 60606·260010
 2004 04 27 49607·789978
 2004 04 28 19599·739990
 2004 04 29 6592.280029
 2004 04 30 26591·770020
 2004 05 03 71592.609985
 2004 05 04 37595.080017
 2004 05 05 77597.690002
 2004 05 06 76591.510010
 2004 05 07 54587.169983
 2004 05 10 90576.429993
 2004 05 11 76581·179993
 2004 05 12 93574.880005
 2004 05 13 12583.070007
 2004 05 14 21581.169983
 2004 05 17 77576·080017
 2004 05 18 82579.679993
 2004 05 19 82581·210022
 2004 05 20 1579·599976
 2004 05 21 82581.830017
 2004 05 24 75583·250000
 2004 05 25 28582·859985
 2004 05 26 22593·289978
 2004 05 27 16595.880005
 2004 05 28 29597.840027
 2004 06 01 38595.700012
 2004 06 02 5598·390015
 2004 06 03 30596·830017
 2004 06 04 26598·150024
 2004 06 07 24600.700012
 2004 06 08 92606.789978
 2004 06 09 97604.090027
 2004 06 10 72604·650024
 2004 06 14 23598.989990
 2004 06 15 55601.179993
 2004 06 16 20603·400024
 2004 06 17 99601.549988
 2004 06 18 0603·099976
 2004 06 21 86603·010010
 2004 06 22 23600·330017
 2004 06 23 64604·270020
 2004 06 24 42608.739990
 2004 06 25 4605.820007
 2004 06 28 57604.140015
 2004 06 29 48604.330017
 2004 06 30 62605.359985
 2004 07 01 55600·030029
 2004 07 02 97599.989990
 2004 07 06 57594.520020
 2004 07 07 98595·510010
 2004 07 08 6591·809998
 2004 07 09 44590·520020
 2004 07 12 24590.530029
 2004 07 13 12593.780029
 2004 07 14 53591.130005
 2004 07 15 23590·809998
 2004 07 16 5587.840027
 2004 07 19 93585.210022
 2004 07 20 14586.820007
 2004 07 21 84583·669983
 2004 07 22 82578·320007
 2004 07 23 53577.909973
 2004 07 26 33574·739990
 2004 07 27 3577·789978
 2004 07 28 61576·260010
 2004 07 29 31583·789978
 2004 07 30 80584·799988
 2004 08 02 80584.840027
 2004 08 03 75585.719971
 2004 08 04 88581.659973
 2004 08 05 49575.179993
 2004 08 06 40565.719971
 2004 08 09 79566·739990
 2004 08 10 14567·770020
 2004 08 11 59567·460022
 2004 08 12 35566·140015
 2004 08 13 55565.500000
 2004 08 16 21566·849976
 2004 08 17 53575·070007
 2004 08 18 38574·820007
 2004 08 19 10578.869995
 2004 08 20 47580.510010
 2004 08 23 2583·780029
 2004 08 24 52582.659973
 2004 08 25 76582.909973
 2004 08 26 54587·789978
 2004 08 27 99589·039978
 2004 08 30 0586.179993
 2004 08 31 8584·109985
 2004 09 01 31586.830017
 2004 09 02 63590.159973
 2004 09 03 34594·099976
 2004 09 07 90594·159973
 2004 09 08 91595·580017
 2004 09 09 39594·299988
 2004 09 10 29594.780029
 2004 09 13 27599.859985
 2004 09 14 71600.429993
 2004 09 15 95597.849976
 2004 09 16 85598·280029
 2004 09 17 52600·299988
 2004 09 20 35598.409973
 2004 09 21 27599.669983
 2004 09 22 28594.650024
 2004 09 23 20592·159973
 2004 09 24 69592.340027
 2004 09 27 52589.400024
 2004 09 28 8588·330017
 2004 09 29 14591·650024
 2004 09 30 88592·880005
 2004 10 01 16596.559998
 2004 10 04 0605.239990
 2004 10 05 39604.929993
 2004 10 06 29605·340027
 2004 10 07 86603.780029
 2004 10 08 5598·489990
 2004 10 11 29599.729980
 2004 10 12 54596.039978
 2004 10 13 59593·390015
 2004 10 14 48589·190002
 2004 10 15 38589·140015
 2004 10 18 53589·890015
 2004 10 19 51590·020020
 2004 10 20 80585.250000
 2004 10 21 50588.010010
 2004 10 22 37586·409973
 2004 10 25 9583.539978
 2004 10 26 76586.080017
 2004 10 27 70592.599976
 2004 10 28 45599.390015
 2004 10 29 0601·479980
 2004 11 01 36603·109985
 2004 11 02 31603.289978
 2004 11 03 39606.260010
 2004 11 04 19610.919983
 2004 11 05 86620.450012
 2004 11 08 89621·250000
 2004 11 09 7621.359985
 2004 11 10 85621.409973
 2004 11 11 77622.179993
 2004 11 12 25626.219971
 2004 11 15 63631·280029
 2004 11 16 43629.119995
 2004 11 17 82629·929993
 2004 11 18 46631.409973
 2004 11 19 44625·659973
 2004 11 22 61624·979980
 2004 11 23 4627·010010
 2004 11 24 84630·719971
 2004 11 26 13632.640015
 2004 11 29 33628·239990
 2004 11 30 67629·090027
 2004 12 01 95629.239990
 2004 12 02 58636·270020
 2004 12 03 79636·849976
 2004 12 06 22635·400024
 2004 12 07 62631.130005
 2004 12 08 91630·830017
 2004 12 09 43629.260010
 2004 12 10 44635·429993
 2004 12 13 90637·820007
 2004 12 14 52642.099976
 2004 12 15 94643.280029
 2004 12 16 33642·830017
 2004 12 17 12640.239990
 2004 12 20 1640.109985
 2004 12 21 26641.219971
 2004 12 22 15645·890015
 2004 12 23 84648.500000
 2004 12 27 29646.530029
 2004 12 28 58646·640015
 2004 12 29 41650·059998
 2004 12 30 87651.380005
 2004 12 31 46650·940002
 2005 01 03  34644.229980
 2005 01 04  85635·739990
 2005 01 05  29634.210022
 2005 01 06  92634·099976
 2005 01 07  24633·369995
 2005 01 10  49634·950012
 2005 01 11  41632·789978
 2005 01 12  30630·169983
 2005 01 13  22630.640015
 2005 01 14  56631.580017
 2005 01 18  79633·260010
 2005 01 19  46635·349976
 2005 01 20  46629.809998
 2005 01 21  59626·880005
 2005 01 24  26624.330017
 2005 01 25  54625.010010
 2005 01 26  42627.219971
 2005 01 27  32627·809998
 2005 01 28  87625.789978
 2005 01 31  92629·340027
 2005 02 01  77633·979980
 2005 02 02  76638.359985
 2005 02 03  95636.700012
 2005 02 04  22638·770020
 2005 02 07  47639·450012
 2005 02 08  15644.739990
 2005 02 09  6640.010010
 2005 02 10  33639.799988
 2005 02 11  70640·599976
 2005 02 14  1646·479980
 2005 02 15  2647.719971
 2005 02 16  38647·260010
 2005 02 17  90645·299988
 2005 02 18  9643·469971
 2005 02 22  90636·169983
 2005 02 23  74636·679993
 2005 02 24  77637.989990
 2005 02 25  39644·559998
 2005 02 28  0643.940002
 2005 03 01  4647·289978
 2005 03 02  25647·450012
 2005 03 03  17647.299988
 2005 03 04  90651.159973
 2005 03 07  17656.890015
 2005 03 08  53655·010010
 2005 03 09  92648.570007
 2005 03 10  42645·500000
 2005 03 11  24644.299988
 2005 03 14  5645.369995
 2005 03 15  41644·950012
 2005 03 16  61638·270020
 2005 03 17  65638.479980
 2005 03 18  50636.489990
 2005 03 21  64634·710022
 2005 03 22  80631.010010
 2005 03 23  1629·239990
 2005 03 24  82630.950012
 2005 03 28  86631.409973
 2005 03 29  56626·489990
 2005 03 30  21627·590027
 2005 03 31  21635·020020
 2005 04 01  57630.359985
 2005 04 04  69628.960022
 2005 04 05  38633·659973
 2005 04 06  11636·309998
 2005 04 07  53637·239990
 2005 04 08  27636.099976
 2005 04 11  89634.700012
 2005 04 12  20630·479980
 2005 04 13  75630·909973
 2005 04 14  61625·510010
 2005 04 15  37615·320007
 2005 04 18  43614·030029
 2005 04 19  47617.469971
 2005 04 20  28612.690002
 2005 04 21  71614.340027
 2005 04 22  99616.000000
 2005 04 25  21620.890015
 2005 04 26  9621·140015
 2005 04 27  3617·099976
 2005 04 28  32616·260010
 2005 04 29  71613·909973
 2005 05 02  12622.070007
 2005 05 03  71623.619995
 2005 05 04  12626.059998
 2005 05 05  98629.119995
 2005 05 06  67631.390015
 2005 05 09  38630.700012
 2005 05 10  32627·809998
 2005 05 11  27625·000000
 2005 05 12  32624.950012
 2005 05 13  92618·570007
 2005 05 16  12622·669983
 2005 05 17  9626·159973
 2005 05 18  88633.679993
 2005 05 19  46639·900024
 2005 05 20  95640.219971
 2005 05 23  18642·390015
 2005 05 24  41642.880005
 2005 05 25  37640·460022
 2005 05 26  52643·039978
 2005 05 27  57645.609985
 2005 05 31  24644·280029
 2005 06 01  29644·039978
 2005 06 02  75648·059998
 2005 06 03  49646.450012
 2005 06 06  93645·380005
 2005 06 07  9647.849976
 2005 06 08  85645·690002
 2005 06 09  45644.429993
 2005 06 10  29645.539978
 2005 06 13  90646·380005
 2005 06 14  25649.440002
 2005 06 15  21648·650024
 2005 06 16  40652.390015
 2005 06 17  11656.619995
 2005 06 20  64655·289978
 2005 06 21  77655·900024
 2005 06 22  56655.799988
 2005 06 23  34650.179993
 2005 06 24  97644.969971
 2005 06 27  39643·229980
 2005 06 28  35645·229980
 2005 06 29  46649.400024
 2005 06 30  42645·549988
 2005 07 01  56646.130005
 2005 07 05  58646·830017
 2005 07 06  62648·340027
 2005 07 07  45642·489990
 2005 07 08  4649.880005
 2005 07 11  33657·940002
 2005 07 12  18660·419983
 2005 07 13  73662.090027
 2005 07 14  84664·090027
 2005 07 15  89663·659973
 2005 07 18  78662.679993
 2005 07 19  22663·380005
 2005 07 20  21663.940002
 2005 07 21  85664·400024
 2005 07 22  30665.119995
 2005 07 25  10665.950012
 2005 07 26  65666·570007
 2005 07 27  1667.130005
 2005 07 28  86670.469971
 2005 07 29  81670.200012
 2005 08 01  92670.039978
 2005 08 02  44671·179993
 2005 08 03  84673.859985
 2005 08 04  5670.770020
 2005 08 05  3664·989990
 2005 08 08  47662.940002
 2005 08 09  87663·299988
 2005 08 10  76664·909973
 2005 08 11  21666.119995
 2005 08 12  66664.760010
 2005 08 15  84665·250000
 2005 08 16  12661·549988
 2005 08 17  99660.909973
 2005 08 18  81659.380005
 2005 08 19  86661·320007
 2005 08 22  59659.900024
 2005 08 23  11659.010010
 2005 08 24  1656·630005
 2005 08 25  33656·719971
 2005 08 26  84653·789978
 2005 08 29  57652.130005
 2005 08 30  56652.409973
 2005 08 31  86654.479980
 2005 09 01  83661.130005
 2005 09 02  64661·799988
 2005 09 06  3662·500000
 2005 09 07  34668·849976
 2005 09 08  74668·260010
 2005 09 09  81669·500000
 2005 09 12  24673.489990
 2005 09 13  89669·270020
 2005 09 14  2666.440002
 2005 09 15  84665.750000
 2005 09 16  26667·580017
 2005 09 19  90666·979980
 2005 09 20  36662.799988
 2005 09 21  74657·080017
 2005 09 22  40654.429993
 2005 09 23  99656·820007
 2005 09 26  69658.530029
 2005 09 27  75658·260010
 2005 09 28  23658.929993
 2005 09 29  4658·539978
 2005 09 30  21666·229980
 2005 10 03  38667.130005
 2005 10 04  56661·219971
 2005 10 05  19651.070007
 2005 10 06  37642.770020
 2005 10 07  38647·789978
 2005 10 10  46645·000000
 2005 10 11  80643.200012
 2005 10 12  85637.179993
 2005 10 13  76633.880005
 2005 10 14  25638.030029
 2005 10 17  52643.280029
 2005 10 18  59639.909973
 2005 10 19  78635.640015
 2005 10 20  49637·200012
 2005 10 21  21638·859985
 2005 10 24  78641·880005
 2005 10 25  93646·630005
 2005 10 26  0647.559998
 2005 10 27  1640.190002
 2005 10 28  88640.559998
 2005 10 31  97650.739990
 2005 11 01  85653·080017
 2005 11 02  29653.150024
 2005 11 03  56661.080017
 2005 11 04  90660·419983
 2005 11 07  35661·989990
 2005 11 08  69661.099976
 2005 11 09  77661.289978
 2005 11 10  99660·260010
 2005 11 11  7668.989990
 2005 11 14  8669·500000
 2005 11 15  70666.609985
 2005 11 16  72666.630005
 2005 11 17  82669·340027
 2005 11 18  60674.419983
 2005 11 21  79677.460022
 2005 11 22  86680.429993
 2005 11 23  68684·840027
 2005 11 25  61688·080017
 2005 11 28  74683.260010
 2005 11 29  41683.400024
 2005 11 30  95679·270020
 2005 12 01  76680.090027
 2005 12 02  49685·909973
 2005 12 05  62684·090027
 2005 12 06  21684·700012
 2005 12 07  91681·469971
 2005 12 08  22680·520020
 2005 12 09  0682·169983
 2005 12 12  28683.090027
 2005 12 13  21684.739990
 2005 12 14  37689·200012
 2005 12 15  30689.210022
 2005 12 16  20689·059998
 2005 12 19  2684.469971
 2005 12 20  65683·130005
 2005 12 21  53684.919983
 2005 12 22  32686.479980
 2005 12 23  97688.650024
 2005 12 27  99683·549988
 2005 12 28  93683.580017
 2005 12 29  18682·520020
 2005 12 30  95678.469971
 2006 01 03 58677.510010
 2006 01 04 2689·690002
 2006 01 05 61691·280029
 2006 01 06 9693.669983
 2006 01 09 87699·390015
 2006 01 10 55698.919983
 2006 01 11 67701·570007
 2006 01 12 75699·700012
 2006 01 13 54698·729980
 2006 01 17 51696.229980
 2006 01 18 68692.799988
 2006 01 19 58696·400024
 2006 01 20 53686·460022
 2006 01 23 17686.770020
 2006 01 24 21688.419983
 2006 01 25 45686.130005
 2006 01 26 5689·609985
 2006 01 27 3694.320007
 2006 01 30 7698·729980
 2006 01 31 49695·820007
 2006 02 01 52696·049988
 2006 02 02 84691.140015
 2006 02 03 33687·299988
 2006 02 06 7687·630005
 2006 02 07 64683·359985
 2006 02 08 61683.640015
 2006 02 09 30687.799988
 2006 02 10 83683.390015
 2006 02 13 36684.729980
 2006 02 14 59685.840027
 2006 02 15 56691·789978
 2006 02 16 65696.780029
 2006 02 17 86699.159973
 2006 02 21 28697·590027
 2006 02 22 91698.539978
 2006 02 23 66699·919983
 2006 02 24 58700.250000
 2006 02 27 44702.789978
 2006 02 28 43696.619995
 2006 03 01 22698·200012
 2006 03 02 22699.400024
 2006 03 03 7700·020020
 2006 03 06 43695.200012
 2006 03 07 98692·109985
 2006 03 08 72690·330017
 2006 03 09 43692·489990
 2006 03 10 47691.630005
 2006 03 13 82697·539978
 2006 03 14 27697.919983
 2006 03 15 2704·760010
 2006 03 16 38709.570007
 2006 03 17 85710.159973
 2006 03 20 31709.479980
 2006 03 21 59705·299988
 2006 03 22 22705.239990
 2006 03 23 46706·650024
 2006 03 24 53707·549988
 2006 03 27 15707.700012
 2006 03 28 31704·000000
 2006 03 29 28705.039978
 2006 03 30 87707.090027
 2006 03 31 95706.280029
 2006 04 03 21707.239990
 2006 04 04 19706.190002
 2006 04 05 53711.349976
 2006 04 06 49710·169983
 2006 04 07 74705.940002
 2006 04 10 31705·169983
 2006 04 11 94699·799988
 2006 04 12 54701·539978
 2006 04 13 96699.969971
 2006 04 17 3698·520020
 2006 04 18 80701·349976
 2006 04 19 9710·710022
 2006 04 20 20712·760010
 2006 04 21 97712·500000
 2006 04 24 6710·929993
 2006 04 25 39708·549988
 2006 04 26 1709·880005
 2006 04 27 2706·219971
 2006 04 28 89712.030029
 2006 05 01 96710.460022
 2006 05 02 22711·299988
 2006 05 03 29710·309998
 2006 05 04 74712·390015
 2006 05 05 54714·950012
 2006 05 08 89721·239990
 2006 05 09 18721.090027
 2006 05 10 31718·210022
 2006 05 11 14710·789978
 2006 05 12 34703.330017
 2006 05 15 31699·849976
 2006 05 16 53702.039978
 2006 05 17 2690.650024
 2006 05 18 13687.489990
 2006 05 19 55684·440002
 2006 05 22 59681·969971
 2006 05 23 67683.830017
 2006 05 24 8677·250000
 2006 05 25 5684.590027
 2006 05 26 95692·409973
 2006 05 30 85685.890015
 2006 05 31 26685·659973
 2006 06 01 17691.380005
 2006 06 02 28697·599976
 2006 06 05 56689·270020
 2006 06 06 98683.109985
 2006 06 07 54684·109985
 2006 06 08 53672.440002
 2006 06 09 6680.880005
 2006 06 12 81673.010010
 2006 06 13 5665·030029
 2006 06 14 90663·179993
 2006 06 15 86668.900024
 2006 06 16 57678·330017
 2006 06 19 82673.130005
 2006 06 20 82673·859985
 2006 06 21 70674·570007
 2006 06 22 32675.710022
 2006 06 23 23675.659973
 2006 06 26 98677·440002
 2006 06 27 59674·780029
 2006 06 28 38673.710022
 2006 06 29 92678.330017
 2006 06 30 33691·799988
 2006 07 03 79691.669983
 2006 07 05 32688·739990
 2006 07 06 75691.489990
 2006 07 07 5687.510010
 2006 07 10 79687.780029
 2006 07 11 94684·900024
 2006 07 12 86683.469971
 2006 07 13 60674.559998
 2006 07 14 36667.119995
 2006 07 17 33668.460022
 2006 07 18 63664·770020
 2006 07 19 65671.109985
 2006 07 20 49677.880005
 2006 07 21 79671.520020
 2006 07 24 69672.380005
 2006 07 25 16682.270020
 2006 07 26 44684.440002
 2006 07 27 89683·969971
 2006 07 28 91684.659973
 2006 07 31 31690·979980
 2006 08 01 72686·419983
 2006 08 02 44689·140015
 2006 08 03 43689·289978
 2006 08 04 54691.380005
 2006 08 07 7690·640015
 2006 08 08 53688.039978
 2006 08 09 62685.770020
 2006 08 10 55683·659973
 2006 08 11 50684·000000
 2006 08 14 45680·700012
 2006 08 15 11687·380005
 2006 08 16 27696.960022
 2006 08 17 27701·479980
 2006 08 18 77701·530029
 2006 08 21 78702·200012
 2006 08 22 91701·719971
 2006 08 23 88698.739990
 2006 08 24 33699.460022
 2006 08 25 76700·059998
 2006 08 28 89701·010010
 2006 08 29 8702.099976
 2006 08 30 17706·179993
 2006 08 31 44706·559998
 2006 09 01 92708.059998
 2006 09 05 88709.969971
 2006 09 06 61704.739990
 2006 09 07 42700·650024
 2006 09 08 92701.960022
 2006 09 11 53699.679993
 2006 09 12 23704·650024
 2006 09 13 61711·349976
 2006 09 14 11712.549988
 2006 09 15 53715.010010
 2006 09 18 84714·880005
 2006 09 19 12711.179993
 2006 09 20 90714.750000
 2006 09 21 65713·090027
 2006 09 22 50710.270020
 2006 09 25 34710·440002
 2006 09 26 1717·900024
 2006 09 27 87722.520020
 2006 09 28 53722·349976
 2006 09 29 88723.369995
 2006 10 02 36720.330017
 2006 10 03 46718·530029
 2006 10 04 50720.840027
 2006 10 05 64730.130005
 2006 10 06 16728·559998
 2006 10 09 92729·869995
 2006 10 10 23731.489990
 2006 10 11 75728·760010
 2006 10 12 83732.270020
 2006 10 13 1738·250000
 2006 10 16 77740.640015
 2006 10 17 57736·429993
 2006 10 18 8738.429993
 2006 10 19 73738.909973
 2006 10 20 46738.690002
 2006 10 23 74739·479980
 2006 10 24 84743·940002
 2006 10 25 32745·710022
 2006 10 26 84747.710022
 2006 10 27 14746·390015
 2006 10 30 30744·739990
 2006 10 31 30744.250000
 2006 11 01 75740.789978
 2006 11 02 89738.239990
 2006 11 03 92737.770020
 2006 11 06 43739.849976
 2006 11 07 24747·859985
 2006 11 08 38746.349976
 2006 11 09 37747·169983
 2006 11 10 69746.609985
 2006 11 13 64748·450012
 2006 11 14 24748·539978
 2006 11 15 60755·799988
 2006 11 16 36758.440002
 2006 11 17 50757·289978
 2006 11 20 34759.239990
 2006 11 21 80760.340027
 2006 11 22 92762·039978
 2006 11 24 65760.599976
 2006 11 27 81750.750000
 2006 11 28 41748·590027
 2006 11 29 15753·119995
 2006 11 30 15757.630005
 2006 12 01 3753.640015
 2006 12 04 13759·599976
 2006 12 05 3766.250000
 2006 12 06 32767.570007
 2006 12 07 64765·409973
 2006 12 08 89763.489990
 2006 12 11 82766·200012
 2006 12 12 72763.820007
 2006 12 13 50767.010010
 2006 12 14 89768.059998
 2006 12 15 3774.400024
 2006 12 18 18771·349976
 2006 12 19 75768·049988
 2006 12 20 57772.919983
 2006 12 21 42768.659973
 2006 12 22 75765·650024
 2006 12 26 76765·719971
 2006 12 27 62769·109985
 2006 12 28 97772·119995
 2006 12 29 76769.229980
 2007 01 03  18764.580017
 2007 01 04  98765.140015
 2007 01 05  96763·940002
 2007 01 08  77763·030029
 2007 01 09  87764.109985
 2007 01 10  84763·700012
 2007 01 11  88769.919983
 2007 01 12  59774·650024
 2007 01 16  96778·190002
 2007 01 17  64778·080017
 2007 01 18  49775.179993
 2007 01 19  30775·780029
 2007 01 22  83773·320007
 2007 01 23  8774·010010
 2007 01 24  79777·489990
 2007 01 25  20774.719971
 2007 01 26  11772·099976
 2007 01 29  9773.289978
 2007 01 30  3774.679993
 2007 01 31  88776.619995
 2007 02 01  69783·929993
 2007 02 02  88787.700012
 2007 02 05  72787.450012
 2007 02 06  13787.409973
 2007 02 07  69789.679993
 2007 02 08  87787·940002
 2007 02 09  61782·239990
 2007 02 12  3780·940002
 2007 02 13  48781·969971
 2007 02 14  76787·950012
 2007 02 15  71793·140015
 2007 02 16  90792·450012
 2007 02 20  70791.559998
 2007 02 21  50793.450012
 2007 02 22  27792·650024
 2007 02 23  30791.440002
 2007 02 26  22789.669983
 2007 02 27  27759.909973
 2007 02 28  80763·159973
 2007 03 01  5754.419983
 2007 03 02  18757.640015
 2007 03 05  51749.809998
 2007 03 06  4749·809998
 2007 03 07  21759.030029
 2007 03 08  96759·690002
 2007 03 09  92762·909973
 2007 03 12  0763.599976
 2007 03 13  11752.400024
 2007 03 14  18744.549988
 2007 03 15  44756·489990
 2007 03 16  94755·630005
 2007 03 19  30757.320007
 2007 03 20  71764·840027
 2007 03 21  26769.900024
 2007 03 22  36780.650024
 2007 03 23  60782.679993
 2007 03 26  70777·020020
 2007 03 27  82778.239990
 2007 03 28  2772.059998
 2007 03 29  9771·489990
 2007 03 30  52769·719971
 2007 04 02  80773.679993
 2007 04 03  91777.780029
 2007 04 04  7783.830017
 2007 04 05  80784.830017
 2007 04 09  17788.309998
 2007 04 10  29788.890015
 2007 04 11  11784.450012
 2007 04 12  41783.130005
 2007 04 13  10788·710022
 2007 04 16  67793·599976
 2007 04 17  3800·929993
 2007 04 18  49800·400024
 2007 04 19  3799·309998
 2007 04 20  79802.599976
 2007 04 23  90807·580017
 2007 04 24  42804·119995
 2007 04 25  66807·659973
 2007 04 26  68813·179993
 2007 04 27  3811.820007
 2007 04 30  82807·789978
 2007 05 01  93804.400024
 2007 05 02  56809.820007
 2007 05 03  99815.489990
 2007 05 04  57818·719971
 2007 05 07  3820·869995
 2007 05 08  96817·719971
 2007 05 09  59819·869995
 2007 05 10  81813·380005
 2007 05 11  40813.320007
 2007 05 14  63816.840027
 2007 05 15  91817·359985
 2007 05 16  90817.559998
 2007 05 17  74821.830017
 2007 05 18  56823.789978
 2007 05 21  25829.080017
 2007 05 22  48829.770020
 2007 05 23  98829·559998
 2007 05 24  1819.950012
 2007 05 25  18821.580017
 2007 05 29  44824·380005
 2007 05 30  32823.219971
 2007 05 31  50833·510010
 2007 06 01  53835·130005
 2007 06 04  89836.349976
 2007 06 05  19832.559998
 2007 06 06  76825·799988
 2007 06 07  36812.590027
 2007 06 08  21810·789978
 2007 06 11  29819·400024
 2007 06 12  81813·869995
 2007 06 13  97813·619995
 2007 06 14  4825.440002
 2007 06 15  57831·000000
 2007 06 18  89832·909973
 2007 06 19  95830.969971
 2007 06 20  26823.880005
 2007 06 21  20819.580017
 2007 06 22  52817.280029
 2007 06 25  10812.190002
 2007 06 26  99810.770020
 2007 06 27  64807.130005
 2007 06 28  44818·059998
 2007 06 29  50813·090027
 2007 07 02  61818·169983
 2007 07 03  57827·030029
 2007 07 05  67826·549988
 2007 07 06  45828.330017
 2007 07 09  75832·140015
 2007 07 10  94822.979980
 2007 07 11  44820.780029
 2007 07 12  53827.679993
 2007 07 13  29841·400024
 2007 07 16  93842·289978
 2007 07 17  28842·739990
 2007 07 18  55835·159973
 2007 07 19  36841·849976
 2007 07 20  0832.960022
 2007 07 23  93835·669983
 2007 07 24  58820.890015
 2007 07 25  34818.020020
 2007 07 26  82796·750000
 2007 07 27  39793·719971
 2007 07 30  93791.109985
 2007 07 31  85791.520020
 2007 08 01  34782.960022
 2007 08 02  93794.440002
 2007 08 03  18779·650024
 2007 08 06  78775·520020
 2007 08 07  76790·669983
 2007 08 08  3801.719971
 2007 08 09  13789.650024
 2007 08 10  25776.280029
 2007 08 13  52789.219971
 2007 08 14  47775·210022
 2007 08 15  86762·580017
 2007 08 16  65742·840027
 2007 08 17  29764·960022
 2007 08 20  23775·960022
 2007 08 21  67780.830017
 2007 08 22  60786·489990
 2007 08 23  4789.590027
 2007 08 24  58793.039978
 2007 08 27  14796.210022
 2007 08 28  98777·880005
 2007 08 29  94778·989990
 2007 08 30  2788·320007
 2007 08 31  9793·330017
 2007 09 04  92800.429993
 2007 09 05  45797.770020
 2007 09 06  31798.289978
 2007 09 07  57788·380005
 2007 09 10  79782·489990
 2007 09 11  24790·070007
 2007 09 12  44796·929993
 2007 09 13  92799.969971
 2007 09 14  24800·380005
 2007 09 17  27800.119995
 2007 09 18  67802.510010
 2007 09 19  68825.669983
 2007 09 20  13823·890015
 2007 09 21  72825·250000
 2007 09 24  50823·780029
 2007 09 25  68818·909973
 2007 09 26  60824·359985
 2007 09 27  4829·099976
 2007 09 28  70827.979980
 2007 10 01  99830·590027
 2007 10 02  2838·229980
 2007 10 03  91836.200012
 2007 10 04  25836.650024
 2007 10 05  91839·400024
 2007 10 08  3843.469971
 2007 10 09  28845·000000
 2007 10 10  43847.289978
 2007 10 11  3842.400024
 2007 10 12  50846.619995
 2007 10 15  35839·489990
 2007 10 16  72836·760010
 2007 10 17  15831·239990
 2007 10 18  55834·099976
 2007 10 19  54817·640015
 2007 10 22  89812·000000
 2007 10 23  34819·609985
 2007 10 24  58812·190002
 2007 10 25  56817·530029
 2007 10 26  94825·140015
 2007 10 29  92836·020020
 2007 10 30  21833·330017
 2007 10 31  34833.179993
 2007 11 01  12821.710022
 2007 11 02  45814·299988
 2007 11 05  32811.859985
 2007 11 06  7816·679993
 2007 11 07  93804·409973
 2007 11 08  75790.820007
 2007 11 09  3790·059998
 2007 11 12  21783·429993
 2007 11 13  14783·630005
 2007 11 14  88798·590027
 2007 11 15  73786·200012
 2007 11 16  43786·330017
 2007 11 19  73778·830017
 2007 11 20  17772·299988
 2007 11 21  4770.140015
 2007 11 23  68771.169983
 2007 11 26  98765.900024
 2007 11 27  18766·409973
 2007 11 28  85777·229980
 2007 11 29  15794·020020
 2007 11 30  38800·190002
 2007 12 03  73800.849976
 2007 12 04  27795.309998
 2007 12 05  28796.520020
 2007 12 06  68807.059998
 2007 12 07  87818·989990
 2007 12 10  70820·119995
 2007 12 11  77804·500000
 2007 12 12  90799.900024
 2007 12 13  94800.229980
 2007 12 14  76799.359985
 2007 12 17  55786.969971
 2007 12 18  27781.419983
 2007 12 19  49786.919983
 2007 12 20  33788·109985
 2007 12 21  82795·320007
 2007 12 24  32808·489990
 2007 12 26  33810.609985
 2007 12 27  54803·750000
 2007 12 28  2801·500000
 2007 12 31  78798.010010
 2008 01 02 55785·789978
 2008 01 03 76786.260010
 2008 01 04 83767.979980
 2008 01 07 67763·020020
 2008 01 08 45754·719971
 2008 01 09 63748·039978
 2008 01 10 21757.190002
 2008 01 11 24757·440002
 2008 01 14 61760·700012
 2008 01 15 3749·559998
 2008 01 16 34740.130005
 2008 01 17 99722·380005
 2008 01 18 82712·659973
 2008 01 22 8692·739990
 2008 01 23 66690.219971
 2008 01 24 68725·770020
 2008 01 25 18722.590027
 2008 01 28 16719.419983
 2008 01 29 87735.030029
 2008 01 30 31736·750000
 2008 01 31 98726.820007
 2008 02 01 90750.059998
 2008 02 04 91752.789978
 2008 02 05 14729.719971
 2008 02 06 79722·510010
 2008 02 07 18718.090027
 2008 02 08 96721.179993
 2008 02 11 66720.919983
 2008 02 12 44730.969971
 2008 02 13 13735·820007
 2008 02 14 47735·159973
 2008 02 15 63729·859985
 2008 02 19 99733·979980
 2008 02 20 13729.359985
 2008 02 21 14731.130005
 2008 02 22 6724.489990
 2008 02 25 75735.030029
 2008 02 26 81744·619995
 2008 02 27 89749.219971
 2008 02 28 21744.039978
 2008 02 29 30723.599976
 2008 03 03 4720·390015
 2008 03 04 93712.799988
 2008 03 05 56720.809998
 2008 03 06 44711·150024
 2008 03 07 96699.359985
 2008 03 10 69693.289978
 2008 03 11 89693·640015
 2008 03 12 25712·400024
 2008 03 13 94698·289978
 2008 03 14 87695.190002
 2008 03 17 18684·140015
 2008 03 18 4694·520020
 2008 03 19 62706·010010
 2008 03 20 41703·780029
 2008 03 24 71722·340027
 2008 03 25 37729.739990
 2008 03 26 86727.679993
 2008 03 27 50721.859985
 2008 03 28 96714·859985
 2008 03 31 7714.880005
 2008 04 01 81720.289978
 2008 04 02 57741·479980
 2008 04 03 69739·979980
 2008 04 04 20742·919983
 2008 04 07 83746·400024
 2008 04 08 33742·200012
 2008 04 09 92736.099976
 2008 04 10 7735.890015
 2008 04 11 57726.179993
 2008 04 14 71723·640015
 2008 04 15 88722·559998
 2008 04 16 26728·039978
 2008 04 17 89740.510010
 2008 04 18 91745·039978
 2008 04 21 9752·280029
 2008 04 22 58746·979980
 2008 04 23 93748.239990
 2008 04 24 37747.179993
 2008 04 25 30752.609985
 2008 04 28 9760.419983
 2008 04 29 6756·309998
 2008 04 30 77755·239990
 2008 05 01 51754·460022
 2008 05 02 11766·890015
 2008 05 05 92766.210022
 2008 05 06 6775·780029
 2008 05 07 98774·989990
 2008 05 08 22765.979980
 2008 05 09 38763·700012
 2008 05 12 43757·739990
 2008 05 13 21763.570007
 2008 05 14 22767.640015
 2008 05 15 57769.969971
 2008 05 16 32774·309998
 2008 05 19 96778·049988
 2008 05 20 17771.450012
 2008 05 21 87760.650024
 2008 05 22 42761.340027
 2008 05 23 22752·400024
 2008 05 27 41752.280029
 2008 05 28 91755·260010
 2008 05 29 68761.210022
 2008 05 30 26766.359985
 2008 06 02 49756·349976
 2008 06 03 57752·210022
 2008 06 04 29753·530029
 2008 06 05 58756·359985
 2008 06 06 23748·000000
 2008 06 09 98742·549988
 2008 06 10 68742·479980
 2008 06 11 92733·780029
 2008 06 12 70731·309998
 2008 06 13 51735·830017
 2008 06 16 55742·909973
 2008 06 17 30743·010010
 2008 06 18 21733·539978
 2008 06 19 80732·119995
 2008 06 20 85723·309998
 2008 06 23 97723.789978
 2008 06 24 33717.109985
 2008 06 25 72721.989990
 2008 06 26 75705.320007
 2008 06 27 43699·260010
 2008 06 30 88700·710022
 2008 07 01 41692.150024
 2008 07 02 71691.479980
 2008 07 03 43684·950012
 2008 07 07 92678·549988
 2008 07 08 23678.590027
 2008 07 09 41681·440002
 2008 07 10 99677.229980
 2008 07 11 77671·130005
 2008 07 14 83671.320007
 2008 07 15 80657.669983
 2008 07 16 35663.690002
 2008 07 17 99680.289978
 2008 07 18 8685·580017
 2008 07 21 6688·450012
 2008 07 22 2684.640015
 2008 07 23 41698·890015
 2008 07 24 11684·380005
 2008 07 25 64684.989990
 2008 07 28 75676.140015
 2008 07 29 8676.130005
 2008 07 30 29691·679993
 2008 07 31 24693.460022
 2008 08 01 54687·590027
 2008 08 04 33681.809998
 2008 08 05 26682·679993
 2008 08 06 78696.979980
 2008 08 07 66691·169983
 2008 08 08 72689.960022
 2008 08 11 90705.450012
 2008 08 12 47702·450012
 2008 08 13 60697.169983
 2008 08 14 7698.739990
 2008 08 15 33705.940002
 2008 08 18 74696.979980
 2008 08 19 11690·869995
 2008 08 20 44690.219971
 2008 08 21 93692.469971
 2008 08 22 29698·880005
 2008 08 25 21691·789978
 2008 08 26 15690·799988
 2008 08 27 34694.979980
 2008 08 28 5701·159973
 2008 08 29 14702·130005
 2008 09 02 76695.390015
 2008 09 03 42691.140015
 2008 09 04 23673·690002
 2008 09 05 42664.400024
 2008 09 08 10678.549988
 2008 09 09 32666.780029
 2008 09 10 25664.940002
 2008 09 11 78659·940002
 2008 09 12 23672.390015
 2008 09 15 40650.570007
 2008 09 16 82637.570007
 2008 09 17 24630.520020
 2008 09 18 47618·030029
 2008 09 19 31658.140015
 2008 09 22 86657·909973
 2008 09 23 6647.690002
 2008 09 24 38643.700012
 2008 09 25 91646·690002
 2008 09 26 58646·700012
 2008 09 29 72602·340027
 2008 09 30 77602.349976
 2008 10 01 33619.960022
 2008 10 02 42601.960022
 2008 10 03 0593.849976
 2008 10 06 72544·080017
 2008 10 07 96538·150024
 2008 10 08 7523.390015
 2008 10 09 89491.329987
 2008 10 10 54454·549988
 2008 10 13 42486.230011
 2008 10 14 46524.880005
 2008 10 15 64487·809998
 2008 10 16 80467·070007
 2008 10 17 60495·549988
 2008 10 20 79507.820007
 2008 10 21 77514.500000
 2008 10 22 32472·809998
 2008 10 23 61462.010010
 2008 10 24 50458.399994
 2008 10 27 2454·970001
 2008 10 28 15453.679993
 2008 10 29 85496.799988
 2008 10 30 29500·220001
 2008 10 31 40508·769989
 2008 11 03 63517·109985
 2008 11 04 93521·150024
 2008 11 05 9511·790009
 2008 11 06 16484.859985
 2008 11 07 30487·239990
 2008 11 10 75488·369995
 2008 11 11 9475·779999
 2008 11 12 81456.959991
 2008 11 13 0440·000000
 2008 11 14 42467.440002
 2008 11 17 74456·399994
 2008 11 18 9444.100006
 2008 11 19 78432.390015
 2008 11 20 32400·609985
 2008 11 21 73396·209991
 2008 11 24 3427·869995
 2008 11 25 96447.320007
 2008 11 26 9450.910004
 2008 11 28 0473.019989
 2008 12 01 85437·540009
 2008 12 02 11437·720001
 2008 12 03 60443·880005
 2008 12 04 74446·299988
 2008 12 05 8438·540009
 2008 12 08 5469·859985
 2008 12 09 99475·119995
 2008 12 10 40475.809998
 2008 12 11 47466.369995
 2008 12 12 84457·339996
 2008 12 15 63461·190002
 2008 12 16 65466.959991
 2008 12 17 1482.500000
 2008 12 18 80472.640015
 2008 12 19 14476.160004
 2008 12 22 46461.850006
 2008 12 23 97463·709991
 2008 12 24 50464·269989
 2008 12 26 42467·209991
 2008 12 29 0462·200012
 2008 12 30 85468.600006
 2008 12 31 74479·899994
 2009 01 02  58485.570007
 2009 01 05  71496.380005
 2009 01 06  40501·359985
 2009 01 07  60488·279999
 2009 01 08  1485.470001
 2009 01 09  30481.410004
 2009 01 12  62467·739990
 2009 01 13  40466.750000
 2009 01 14  34453.160004
 2009 01 15  70442.279999
 2009 01 16  77450·309998
 2009 01 20  69436·010010
 2009 01 21  44435·850006
 2009 01 22  10439.380005
 2009 01 23  35436·429993
 2009 01 26  31448.140015
 2009 01 27  45452·140015
 2009 01 28  94457·920013
 2009 01 29  12457·170013
 2009 01 30  30444·940002
 2009 02 02  74440.230011
 2009 02 03  92445·079987
 2009 02 04  9449·269989
 2009 02 05  0444.510010
 2009 02 06  93458·279999
 2009 02 09  97467·440002
 2009 02 10  49446·769989
 2009 02 11  96445.989990
 2009 02 12  92438·730011
 2009 02 13  29448·100006
 2009 02 17  85428.600006
 2009 02 18  0423.459991
 2009 02 19  83421.549988
 2009 02 20  32409.200012
 2009 02 23  90402.769989
 2009 02 24  20403.239990
 2009 02 25  4408·579987
 2009 02 26  76407.880005
 2009 02 27  67398.760010
 2009 03 02  85379.869995
 2009 03 03  17375.720001
 2009 03 04  53377·970001
 2009 03 05  39368.279999
 2009 03 06  54362.250000
 2009 03 09  11365.570007
 2009 03 10  84367·529999
 2009 03 11  58387·890015
 2009 03 12  8388.350006
 2009 03 13  99403·600006
 2009 03 16  12408·760010
 2009 03 17  99406.809998
 2009 03 18  53415.559998
 2009 03 19  18425.089996
 2009 03 20  7416.160004
 2009 03 23  61417·450012
 2009 03 24  21437.429993
 2009 03 25  31429·649994
 2009 03 26  63442.059998
 2009 03 27  72442·209991
 2009 03 30  69423·910004
 2009 03 31  26427·980011
 2009 04 01  99425·589996
 2009 04 02  80440·750000
 2009 04 03  79449·859985
 2009 04 06  16448·010010
 2009 04 07  58443.200012
 2009 04 08  62443·250000
 2009 04 09  56449·100006
 2009 04 13  40460.160004
 2009 04 14  11457·559998
 2009 04 15  18455.019989
 2009 04 16  33461·459991
 2009 04 17  59469.109985
 2009 04 20  51453.399994
 2009 04 21  72450.390015
 2009 04 22  66458.070007
 2009 04 23  62455·510010
 2009 04 24  98464.339996
 2009 04 27  76466.109985
 2009 04 28  37461·959991
 2009 04 29  61466.450012
 2009 04 30  95474.579987
 2009 05 01  6473·079987
 2009 05 04  53479·290009
 2009 05 05  95490·390015
 2009 05 06  12493·709991
 2009 05 07  60491·510010
 2009 05 08  45494·790009
 2009 05 11  26495·679993
 2009 05 12  43488.760010
 2009 05 13  65480·750000
 2009 05 14  70480.459991
 2009 05 15  43478·959991
 2009 05 18  7481·089996
 2009 05 19  71493·649994
 2009 05 20  9492.190002
 2009 05 21  58480·149994
 2009 05 22  48482·399994
 2009 05 26  54481.109985
 2009 05 27  69487·369995
 2009 05 28  9484.739990
 2009 05 29  36493·600006
 2009 06 01  14501·929993
 2009 06 02  82512·940002
 2009 06 03  58504.709991
 2009 06 04  64507.660004
 2009 06 05  76510·320007
 2009 06 08  5505·920013
 2009 06 09  95511·619995
 2009 06 10  51507·239990
 2009 06 11  90513.380005
 2009 06 12  18511·079987
 2009 06 15  32502.260010
 2009 06 16  43497·609985
 2009 06 17  33493·119995
 2009 06 18  30495.299988
 2009 06 19  6499·679993
 2009 06 22  7487.049988
 2009 06 23  4484.510010
 2009 06 24  70487·959991
 2009 06 25  80488·829987
 2009 06 26  38498·440002
 2009 06 29  29500.149994
 2009 06 30  97498·589996
 2009 07 01  43502.209991
 2009 07 02  55489.929993
 2009 07 06  58483.859985
 2009 07 07  91480·200012
 2009 07 08  7474·100006
 2009 07 09  3479.390015
 2009 07 10  67476.290009
 2009 07 13  60477·200012
 2009 07 14  11489.160004
 2009 07 15  50494·390015
 2009 07 16  56506.399994
 2009 07 17  34510·339996
 2009 07 20  16513.549988
 2009 07 21  91515·270020
 2009 07 22  50517.989990
 2009 07 23  71521.140015
 2009 07 24  12528.309998
 2009 07 27  44531·940002
 2009 07 28  0530.270020
 2009 07 29  52529.719971
 2009 07 30  10533.059998
 2009 07 31  54537·309998
 2009 08 03  81539.880005
 2009 08 04  84545·320007
 2009 08 05  49544·280029
 2009 08 06  91543·320007
 2009 08 07  94545·739990
 2009 08 10  98548·210022
 2009 08 11  92543.429993
 2009 08 12  47544·549988
 2009 08 13  64548.090027
 2009 08 14  51544·700012
 2009 08 17  26535·409973
 2009 08 18  43536·049988
 2009 08 19  41541·710022
 2009 08 20  25545·400024
 2009 08 21  65551.289978
 2009 08 24  22561·440002
 2009 08 25  1560.900024
 2009 08 26  27558.750000
 2009 08 27  46555·530029
 2009 08 28  54560.909973
 2009 08 31  44554·979980
 2009 09 01  87545·000000
 2009 09 02  32542·539978
 2009 09 03  32542.719971
 2009 09 04  95548·010010
 2009 09 08  63556·239990
 2009 09 09  12560·700012
 2009 09 10  76563.340027
 2009 09 11  6569·260010
 2009 09 14  37567.359985
 2009 09 15  97572.690002
 2009 09 16  31577·929993
 2009 09 17  50582·599976
 2009 09 18  14584·049988
 2009 09 21  26580·190002
 2009 09 22  64584.409973
 2009 09 23  30581.909973
 2009 09 24  27573.369995
 2009 09 25  62570·820007
 2009 09 28  71572.510010
 2009 09 29  69580·200012
 2009 09 30  32574.039978
 2009 10 01  93564·460022
 2009 10 02  70559.070007
 2009 10 05  19561·820007
 2009 10 06  11570·570007
 2009 10 07  31575.809998
 2009 10 08  5579·900024
 2009 10 09  55583.239990
 2009 10 12  71588.020020
 2009 10 13  15585.219971
 2009 10 14  47588.799988
 2009 10 15  77595·929993
 2009 10 16  43593.179993
 2009 10 19  7595·849976
 2009 10 20  88595·580017
 2009 10 21  11592·619995
 2009 10 22  83588.840027
 2009 10 23  95589.570007
 2009 10 26  48583.780029
 2009 10 27  7580·830017
 2009 10 28  74569·700012
 2009 10 29  92569.919983
 2009 10 30  71564.950012
 2009 11 02  40562.489990
 2009 11 03  22565.039978
 2009 11 04  36571.770020
 2009 11 05  27572.450012
 2009 11 06  11579·690002
 2009 11 09  58584.890015
 2009 11 10  91594.919983
 2009 11 11  9598·119995
 2009 11 12  46593.469971
 2009 11 13  40593.570007
 2009 11 16  43598·200012
 2009 11 17  36603.130005
 2009 11 18  93603.390015
 2009 11 19  49595·059998
 2009 11 20  5593·989990
 2009 11 23  53596·500000
 2009 11 24  30599.429993
 2009 11 25  92603·419983
 2009 11 27  16591.989990
 2009 11 30  29593.210022
 2009 12 01  57598·380005
 2009 12 02  0604·359985
 2009 12 03  39600.820007
 2009 12 04  58599.609985
 2009 12 07  98602.309998
 2009 12 08  30595.580017
 2009 12 09  61594.219971
 2009 12 10  59599·690002
 2009 12 11  4602·760010
 2009 12 14  63605·630005
 2009 12 15  95605.900024
 2009 12 16  77607.340027
 2009 12 17  51601·080017
 2009 12 18  6600·010010
 2009 12 21  80604.880005
 2009 12 22  79611·239990
 2009 12 23  38612·719971
 2009 12 24  92615.440002
 2009 12 28  77617.000000
 2009 12 29  61618.200012
 2009 12 30  92615·929993
 2009 12 31  76611.880005
 2010 01 04 75612·000000
 2010 01 05 42620·039978
 2010 01 06 63622·770020
 2010 01 07 39621.380005
 2010 01 08 88624·070007
 2010 01 11 66627.369995
 2010 01 12 26621.299988
 2010 01 13 90622.030029
 2010 01 14 51628.090027
 2010 01 15 1621.299988
 2010 01 19 81623.669983
 2010 01 20 59620.059998
 2010 01 21 30612.780029
 2010 01 22 43599·250000
 2010 01 25 55600.099976
 2010 01 26 3598·989990
 2010 01 27 11595·070007
 2010 01 28 10592·320007
 2010 01 29 96588·229980
 2010 02 01 4589.409973
 2010 02 02 7597.359985
 2010 02 03 46600.760010
 2010 02 04 82583·419983
 2010 02 05 68573.070007
 2010 02 08 56580.049988
 2010 02 09 21580·150024
 2010 02 10 11581·580017
 2010 02 11 27582·479980
 2010 02 12 22584·250000
 2010 02 16 28591.599976
 2010 02 17 10602·280029
 2010 02 18 38603.929993
 2010 02 19 92605·780029
 2010 02 22 88608·299988
 2010 02 23 29600·590027
 2010 02 24 81601.770020
 2010 02 25 78597.059998
 2010 02 26 43603·530029
 2010 03 01 43607·429993
 2010 03 02 65614·010010
 2010 03 03 20614·820007
 2010 03 04 63614.630005
 2010 03 05 52618.049988
 2010 03 08 20625.710022
 2010 03 09 79624·780029
 2010 03 10 42627.809998
 2010 03 11 83627.229980
 2010 03 12 4631·659973
 2010 03 15 43628.659973
 2010 03 16 0633.489990
 2010 03 17 85638·710022
 2010 03 18 97639.640015
 2010 03 19 27635.960022
 2010 03 22 80634·489990
 2010 03 23 34641.000000
 2010 03 24 7642·409973
 2010 03 25 66641.359985
 2010 03 26 52639.190002
 2010 03 29 30641·960022
 2010 03 30 64643·510010
 2010 03 31 25641·940002
 2010 04 01 10643.770020
 2010 04 05 98648.719971
 2010 04 06 27651·869995
 2010 04 07 91648.909973
 2010 04 08 72647·549988
 2010 04 09 90653.820007
 2010 04 12 75658.390015
 2010 04 13 77655·369995
 2010 04 14 84660·070007
 2010 04 15 80666.340027
 2010 04 16 17654.479980
 2010 04 19 21652.260010
 2010 04 20 14659.820007
 2010 04 21 68661·219971
 2010 04 22 84656.400024
 2010 04 23 86665·260010
 2010 04 26 56668.690002
 2010 04 27 81652.440002
 2010 04 28 31652·330017
 2010 04 29 59657.450012
 2010 04 30 30654.859985
 2010 05 03 69655·059998
 2010 05 04 42644·460022
 2010 05 05 54638.390015
 2010 05 06 79587.669983
 2010 05 07 6602.710022
 2010 05 10 22611·609985
 2010 05 11 9632.150024
 2010 05 12 73636.710022
 2010 05 13 94637.880005
 2010 05 14 3621·150024
 2010 05 17 86614.690002
 2010 05 18 6616·099976
 2010 05 19 57606.409973
 2010 05 20 43590·320007
 2010 05 21 73581.640015
 2010 05 24 97591·440002
 2010 05 25 47573·479980
 2010 05 26 21587·979980
 2010 05 27 84589·140015
 2010 05 28 90599·039978
 2010 06 01 38590.369995
 2010 06 02 46590.700012
 2010 06 03 55602·869995
 2010 06 04 54585.440002
 2010 06 07 30578.969971
 2010 06 08 49574.340027
 2010 06 09 51580.200012
 2010 06 10 84582.109985
 2010 06 11 51594.119995
 2010 06 14 86601·320007
 2010 06 15 58601.719971
 2010 06 16 99611·219971
 2010 06 17 48610.159973
 2010 06 18 39614·299988
 2010 06 21 90610·929993
 2010 06 22 42602.789978
 2010 06 23 99597.750000
 2010 06 24 14590.390015
 2010 06 25 85588.140015
 2010 06 28 83590·090027
 2010 06 29 4569·729980
 2010 06 30 44566.130005
 2010 07 01 5556·000000
 2010 07 02 16559.039978
 2010 07 06 87559.880005
 2010 07 07 85564.880005
 2010 07 08 39582.030029
 2010 07 09 60587.440002
 2010 07 12 99588·630005
 2010 07 13 19593·020020
 2010 07 14 99598.359985
 2010 07 15 60594·250000
 2010 07 16 16584.710022
 2010 07 19 52583·190002
 2010 07 20 23581·080017
 2010 07 21 84586.020020
 2010 07 22 38588.309998
 2010 07 23 16598·450012
 2010 07 26 74606.280029
 2010 07 27 27610.849976
 2010 07 28 91606·669983
 2010 07 29 67600·739990
 2010 07 30 41598·169983
 2010 08 02 7606.090027
 2010 08 03 24613.890015
 2010 08 04 87615.739990
 2010 08 05 35615·580017
 2010 08 06 69609.239990
 2010 08 09 13616·780029
 2010 08 10 84611.390015
 2010 08 11 95598·210022
 2010 08 12 83591·580017
 2010 08 13 59593.179993
 2010 08 16 87587.979980
 2010 08 17 83593.299988
 2010 08 18 41597.219971
 2010 08 19 87589.250000
 2010 08 20 55585·429993
 2010 08 23 88587.130005
 2010 08 24 64575·539978
 2010 08 25 47571.859985
 2010 08 26 69575·299988
 2010 08 27 22572·049988
 2010 08 30 95577.440002
 2010 08 31 15573·030029
 2010 09 01 35577.619995
 2010 09 02 24594·809998
 2010 09 03 3600.609985
 2010 09 07 92601.010010
 2010 09 08 85601.270020
 2010 09 09 56605·239990
 2010 09 10 84607·780029
 2010 09 13 1610.559998
 2010 09 14 75614.359985
 2010 09 15 6613·929993
 2010 09 16 55616·469971
 2010 09 17 95618·219971
 2010 09 20 88620.150024
 2010 09 21 87626·020020
 2010 09 22 61623·109985
 2010 09 23 48618.440002
 2010 09 24 30619·669983
 2010 09 27 37629·479980
 2010 09 28 72624·000000
 2010 09 29 61629·000000
 2010 09 30 32626.900024
 2010 10 01 19628.799988
 2010 10 04 80624.460022
 2010 10 05 58627.359985
 2010 10 06 52636.630005
 2010 10 07 20634.809998
 2010 10 08 6637.159973
 2010 10 11 91641.140015
 2010 10 12 71637.489990
 2010 10 13 54646.369995
 2010 10 14 94643·780029
 2010 10 15 35643·989990
 2010 10 18 95648·030029
 2010 10 19 58639.349976
 2010 10 20 12643·219971
 2010 10 21 91645.719971
 2010 10 22 56650·080017
 2010 10 25 96653.179993
 2010 10 26 55649.750000
 2010 10 27 83646·909973
 2010 10 28 11649.859985
 2010 10 29 55651·510010
 2010 11 01 42650.390015
 2010 11 02 62654.210022
 2010 11 03 41653.760010
 2010 11 04 48653.760010
 2010 11 05 18661.590027
 2010 11 08 3672.530029
 2010 11 09 53667.840027
 2010 11 10 13665.349976
 2010 11 11 50665·739990
 2010 11 12 7660·030029
 2010 11 15 79661·880005
 2010 11 16 13648·390015
 2010 11 17 34650·150024
 2010 11 18 0653·669983
 2010 11 19 76657·830017
 2010 11 22 35656·169983
 2010 11 23 88651·840027
 2010 11 24 31655.859985
 2010 11 26 24657·830017
 2010 11 29 94650·539978
 2010 11 30 57650·539978
 2010 12 01 76650.820007
 2010 12 02 31668.229980
 2010 12 03 26668·229980
 2010 12 06 10676·599976
 2010 12 07 36678·059998
 2010 12 08 29675·830017
 2010 12 09 94675·830017
 2010 12 10 41682.590027
 2010 12 13 35686.700012
 2010 12 14 73685·489990
 2010 12 15 87683·250000
 2010 12 16 69682·549988
 2010 12 17 24682·549988
 2010 12 20 46687·820007
 2010 12 21 17691.950012
 2010 12 22 38690·849976
 2010 12 23 79695.039978
 2010 12 27 54693.349976
 2010 12 28 22693·349976
 2010 12 29 18695·799988
 2010 12 30 0696·539978
 2010 12 31 28695·219971
 2011 01 03  65698.830017
 2011 01 04  2699·049988
 2011 01 05  12699.049988
 2011 01 06  27700·679993
 2011 01 07  34698.780029
 2011 01 10  10699.020020
 2011 01 11  66703·859985
 2011 01 12  30706.809998
 2011 01 13  42709.809998
 2011 01 14  85710·109985
 2011 01 18  38715.150024
 2011 01 19  45708.799988
 2011 01 20  26704·000000
 2011 01 21  98708.929993
 2011 01 24  26709·820007
 2011 01 25  4709.340027
 2011 01 26  50715·489990
 2011 01 27  42717.320007
 2011 01 28  58706·719971
 2011 01 31  62708.059998
 2011 02 01  2714.390015
 2011 02 02  35722.010010
 2011 02 03  83717·809998
 2011 02 04  2721.809998
 2011 02 07  94727·369995
 2011 02 08  24729·729980
 2011 02 09  76729·260010
 2011 02 10  31727·530029
 2011 02 11  64730.309998
 2011 02 14  75736·630005
 2011 02 15  39735.349976
 2011 02 16  79738·190002
 2011 02 17  75739·099976
 2011 02 18  85742·599976
 2011 02 22  96727·960022
 2011 02 23  4719.989990
 2011 02 24  16717·510010
 2011 02 25  71725·140015
 2011 02 28  98732.539978
 2011 03 01  88724.359985
 2011 03 02  98722·700012
 2011 03 03  78725·880005
 2011 03 04  20728.619995
 2011 03 07  36723·260010
 2011 03 08  60724·859985
 2011 03 09  75727.900024
 2011 03 10  62717.969971
 2011 03 11  80716·250000
 2011 03 14  65713·559998
 2011 03 15  56699.349976
 2011 03 16  51693·760010
 2011 03 17  78700.580017
 2011 03 18  0708.280029
 2011 03 21  41712.479980
 2011 03 22  36717·530029
 2011 03 23  11712·710022
 2011 03 24  79719·979980
 2011 03 25  73727·390015
 2011 03 28  93727.409973
 2011 03 29  85724·640015
 2011 03 30  39734.239990
 2011 03 31  22736·289978
 2011 04 01  23738·559998
 2011 04 04  32739.150024
 2011 04 05  44739.669983
 2011 04 06  82740.239990
 2011 04 07  49737.590027
 2011 04 08  9735.190002
 2011 04 11  81733.869995
 2011 04 12  71727.400024
 2011 04 13  24727·419983
 2011 04 14  97723·840027
 2011 04 15  62729.969971
 2011 04 18  35719.669983
 2011 04 19  22724·770020
 2011 04 20  3730·369995
 2011 04 21  27740·820007
 2011 04 25  42740·530029
 2011 04 26  44743.809998
 2011 04 27  59747·650024
 2011 04 28  38752·960022
 2011 04 29  86755.599976
 2011 05 02  15755.559998
 2011 05 03  21749·729980
 2011 05 04  82745.049988
 2011 05 05  86738.890015
 2011 05 06  86742·090027
 2011 05 09  71744.400024
 2011 05 10  73749.789978
 2011 05 11  87743.570007
 2011 05 12  32741.020020
 2011 05 13  16741.809998
 2011 05 16  48738.150024
 2011 05 17  58732·770020
 2011 05 18  52737.450012
 2011 05 19  87743.020020
 2011 05 20  71739·830017
 2011 05 23  93730·190002
 2011 05 24  74730·369995
 2011 05 25  40729.229980
 2011 05 26  29731.330017
 2011 05 27  11737·849976
 2011 05 31  47742.859985
 2011 06 01  59731.299988
 2011 06 02  35726·960022
 2011 06 03  56722.450012
 2011 06 06  46714·840027
 2011 06 07  48715.070007
 2011 06 08  27710.669983
 2011 06 09  98712.010010
 2011 06 10  72705.210022
 2011 06 13  40703.159973
 2011 06 14  69706·549988
 2011 06 15  29701·669983
 2011 06 16  50698.940002
 2011 06 17  91704·150024
 2011 06 20  47704·090027
 2011 06 21  71711.789978
 2011 06 22  31715.549988
 2011 06 23  84702.409973
 2011 06 24  74705·010010
 2011 06 27  66704·900024
 2011 06 28  90711·700012
 2011 06 29  24721·809998
 2011 06 30  90728·619995
 2011 07 01  84733·260010
 2011 07 05  28742·299988
 2011 07 06  44740·679993
 2011 07 07  56745.510010
 2011 07 08  19742·359985
 2011 07 11  69732·419983
 2011 07 12  99730.599976
 2011 07 13  60731·849976
 2011 07 14  91726·520020
 2011 07 15  65727·239990
 2011 07 18  72720.549988
 2011 07 19  16725.669983
 2011 07 20  42735.750000
 2011 07 21  90737.150024
 2011 07 22  69743·239990
 2011 07 25  61739.969971
 2011 07 26  43738.869995
 2011 07 27  45723.770020
 2011 07 28  23721·280029
 2011 07 29  58711·599976
 2011 08 01  88708·159973
 2011 08 02  56695.969971
 2011 08 03  88684.299988
 2011 08 04  95664.460022
 2011 08 05  95645·299988
 2011 08 08  72617·280029
 2011 08 09  48608.359985
 2011 08 10  84618·859985
 2011 08 11  9623·000000
 2011 08 12  70648·520020
 2011 08 15  9654.409973
 2011 08 16  65654.130005
 2011 08 17  99655·530029
 2011 08 18  49625·049988
 2011 08 19  2619.820007
 2011 08 22  99619·109985
 2011 08 23  60619.969971
 2011 08 24  35638.559998
 2011 08 25  84638.169983
 2011 08 26  75627.109985
 2011 08 29  9653.599976
 2011 08 30  79661.929993
 2011 08 31  37669·530029
 2011 09 01  5666.130005
 2011 09 02  92647.270020
 2011 09 06  55630.549988
 2011 09 07  68644·570007
 2011 09 08  27655.000000
 2011 09 09  78635·570007
 2011 09 12  64628.679993
 2011 09 13  7640·640015
 2011 09 14  5643·830017
 2011 09 15  60659·489990
 2011 09 16  32666·669983
 2011 09 19  12657.460022
 2011 09 20  26664.330017
 2011 09 21  59644·369995
 2011 09 22  9614.950012
 2011 09 23  65619·030029
 2011 09 26  2623.719971
 2011 09 27  17644·669983
 2011 09 28  70634·349976
 2011 09 29  71628·119995
 2011 09 30  73623.419983
 2011 10 03  4604.270020
 2011 10 04  16590·929993
 2011 10 05  63614.169983
 2011 10 06  0625.570007
 2011 10 07  15633·859985
 2011 10 10  72640.369995
 2011 10 11  97654·140015
 2011 10 12  72660·929993
 2011 10 13  68656.210022
 2011 10 14  88667·659973
 2011 10 17  55660.820007
 2011 10 18  2656·539978
 2011 10 19  7665·030029
 2011 10 20  41659.520020
 2011 10 21  43672·059998
 2011 10 24  27683.280029
 2011 10 25  2677.400024
 2011 10 26  29673.940002
 2011 10 27  94689.780029
 2011 10 28  10705.539978
 2011 10 31  47692.340027
 2011 11 01  79670·979980
 2011 11 02  63672.880005
 2011 11 03  40681·979980
 2011 11 04  62684.679993
 2011 11 07  42685.710022
 2011 11 08  33693·099976
 2011 11 09  29677·510010
 2011 11 10  89677·619995
 2011 11 11  91687.020020
 2011 11 14  10688·359985
 2011 11 15  14686.859985
 2011 11 16  98682.710022
 2011 11 17  29667·969971
 2011 11 18  25668.890015
 2011 11 21  60653.479980
 2011 11 22  84652.650024
 2011 11 23  79641.510010
 2011 11 25  36639.809998
 2011 11 28  53643.400024
 2011 11 29  65658·169983
 2011 11 30  94663·880005
 2011 12 01  24684·919983
 2011 12 02  7686.789978
 2011 12 05  86690.330017
 2011 12 06  47692·049988
 2011 12 07  96686.969971
 2011 12 08  60679·299988
 2011 12 09  16682·320007
 2011 12 12  40677·030029
 2011 12 13  82672·049988
 2011 12 14  74666.190002
 2011 12 15  49668·869995
 2011 12 16  97670.080017
 2011 12 19  41662·809998
 2011 12 20  38668.440002
 2011 12 21  4677.669983
 2011 12 22  70686.669983
 2011 12 23  53692·549988
 2011 12 27  63695.840027
 2011 12 28  25688.219971
 2011 12 29  33689·909973
 2011 12 30  26693.260010
 2012 01 03 89697.020020
 2012 01 04 82698·659973
 2012 01 05 87696·969971
 2012 01 06 90702·119995
 2012 01 09 78703·000000
 2012 01 10 68707.950012
 2012 01 11 58709·669983
 2012 01 12 3709·909973
 2012 01 13 18705.570007
 2012 01 17 2712·849976
 2012 01 18 95712·890015
 2012 01 19 45722·940002
 2012 01 20 21723.520020
 2012 01 23 30723·580017
 2012 01 24 74721·469971
 2012 01 25 25723·150024
 2012 01 26 26726.659973
 2012 01 27 19726.250000
 2012 01 30 96719·809998
 2012 01 31 73723·219971
 2012 02 01 96727.640015
 2012 02 02 65732·239990
 2012 02 03 86737·099976
 2012 02 06 46741·299988
 2012 02 07 18740·510010
 2012 02 08 86743·630005
 2012 02 09 94745.030029
 2012 02 10 26741.090027
 2012 02 13 6745·840027
 2012 02 14 26743·250000
 2012 02 15 95743·440002
 2012 02 16 19743·969971
 2012 02 17 97752·710022
 2012 02 21 55752·530029
 2012 02 22 91751.080017
 2012 02 23 56749·250000
 2012 02 24 54755.880005
 2012 02 27 66750·719971
 2012 02 28 6756·890015
 2012 02 29 96755.460022
 2012 03 01 65757.549988
 2012 03 02 79756·700012
 2012 03 05 91752.479980
 2012 03 06 19741·479980
 2012 03 07 43744·330017
 2012 03 08 38750·909973
 2012 03 09 22756.900024
 2012 03 12 31756·840027
 2012 03 13 26761.450012
 2012 03 14 12769·280029
 2012 03 15 98770.739990
 2012 03 16 65775.640015
 2012 03 19 76776.070007
 2012 03 20 96773.119995
 2012 03 21 45774.760010
 2012 03 22 78768.000000
 2012 03 23 82766·869995
 2012 03 26 7772.919983
 2012 03 27 13781·010010
 2012 03 28 50772.599976
 2012 03 29 57769.469971
 2012 03 30 91775·049988
 2012 04 02 78776·669983
 2012 04 03 88777.140015
 2012 04 04 38771.059998
 2012 04 05 17770.559998
 2012 04 09 41761.909973
 2012 04 10 25750.030029
 2012 04 11 88753·539978
 2012 04 12 79756.909973
 2012 04 13 26757.799988
 2012 04 16 16755·080017
 2012 04 17 95759.349976
 2012 04 18 95764·960022
 2012 04 19 84758.320007
 2012 04 20 44761.989990
 2012 04 23 73751·340027
 2012 04 24 11756.280029
 2012 04 25 90763.219971
 2012 04 26 15767·590027
 2012 04 27 58773.070007
 2012 04 30 94771.450012
 2012 05 01 45772.429993
 2012 05 02 60771·340027
 2012 05 03 15767·859985
 2012 05 04 40756·340027
 2012 05 07 75754·369995
 2012 05 08 36744·919983
 2012 05 09 29742.669983
 2012 05 10 68749·570007
 2012 05 11 28746·150024
 2012 05 14 26739.530029
 2012 05 15 16735·020020
 2012 05 16 21732·869995
 2012 05 17 82720.780029
 2012 05 18 35713·330017
 2012 05 21 12715.020020
 2012 05 22 69724·039978
 2012 05 23 36716·469971
 2012 05 24 95724·440002
 2012 05 25 81726·750000
 2012 05 29 6731.179993
 2012 05 30 16724·609985
 2012 05 31 63717.549988
 2012 06 01 9705.400024
 2012 06 04 51698.880005
 2012 06 05 72703·090027
 2012 06 06 21710.119995
 2012 06 07 11724.640015
 2012 06 08 48721.539978
 2012 06 11 79721.119995
 2012 06 12 75720.479980
 2012 06 13 24722.119995
 2012 06 14 66723.919983
 2012 06 15 39732.250000
 2012 06 18 56734·739990
 2012 06 19 11742·590027
 2012 06 20 0742·460022
 2012 06 21 75729·799988
 2012 06 22 22731.190002
 2012 06 25 60721·000000
 2012 06 26 68721·700012
 2012 06 27 39728.340027
 2012 06 28 54723.440002
 2012 06 29 83736.679993
 2012 07 02 15747.280029
 2012 07 03 7751·989990
 2012 07 05 59751·940002
 2012 07 06 19743.750000
 2012 07 09 10742.760010
 2012 07 10 77736·700012
 2012 07 11 68734·760010
 2012 07 12 31730.159973
 2012 07 13 47736·669983
 2012 07 16 77742.919983
 2012 07 17 38740.880005
 2012 07 18 6748·539978
 2012 07 19 46755·049988
 2012 07 20 56750.159973
 2012 07 23 50736·260010
 2012 07 24 58731.580017
 2012 07 25 49732.890015
 2012 07 26 89736.429993
 2012 07 27 12749.969971
 2012 07 30 23759·869995
 2012 07 31 27758·549988
 2012 08 01 78755·090027
 2012 08 02 55745.070007
 2012 08 03 66754.219971
 2012 08 06 74765·539978
 2012 08 07 46767.940002
 2012 08 08 35768·210022
 2012 08 09 73769·869995
 2012 08 10 8768·229980
 2012 08 13 46768·690002
 2012 08 14 34770·659973
 2012 08 15 59771·340027
 2012 08 16 74772·960022
 2012 08 17 52778·849976
 2012 08 20 59777.429993
 2012 08 21 60777·030029
 2012 08 22 41774.719971
 2012 08 23 64771·469971
 2012 08 24 42770.190002
 2012 08 27 40775.900024
 2012 08 28 4774.109985
 2012 08 29 9774·789978
 2012 08 30 39769.630005
 2012 08 31 86770·650024
 2012 09 04 80769.599976
 2012 09 05 35772.739990
 2012 09 06 31776·250000
 2012 09 07 12789.729980
 2012 09 10 15788·520020
 2012 09 11 20788.520020
 2012 09 12 26790·789978
 2012 09 13 55791·869995
 2012 09 14 78805.750000
 2012 09 17 62804·020020
 2012 09 18 55802·890015
 2012 09 19 79803.710022
 2012 09 20 62799.229980
 2012 09 21 88804.409973
 2012 09 24 74800.219971
 2012 09 25 70793·859985
 2012 09 26 87787·520020
 2012 09 27 48789.900024
 2012 09 28 66790.700012
 2012 10 01 43793·510010
 2012 10 02 97792.869995
 2012 10 03 18794.479980
 2012 10 04 37800.309998
 2012 10 05 34802.700012
 2012 10 08 61800·559998
 2012 10 09 97793·859985
 2012 10 10 18788·080017
 2012 10 11 7789·760010
 2012 10 12 74785·640015
 2012 10 15 11786.260010
 2012 10 16 67794.580017
 2012 10 17 50800·669983
 2012 10 18 54800·780029
 2012 10 19 10788·549988
 2012 10 22 64784·169983
 2012 10 23 75775.929993
 2012 10 24 45776.349976
 2012 10 25 71775.109985
 2012 10 26 17773·960022
 2012 10 31 21775·820007
 2012 11 01 18780.400024
 2012 11 02 93780.799988
 2012 11 05 57777.969971
 2012 11 06 50783·739990
 2012 11 07 65767·280029
 2012 11 08 1761.390015
 2012 11 09 41758.909973
 2012 11 12 50761.219971
 2012 11 13 6757·859985
 2012 11 14 46747·309998
 2012 11 15 50744·369995
 2012 11 16 35742.419983
 2012 11 19 85754.140015
 2012 11 20 4761.299988
 2012 11 21 91766.320007
 2012 11 23 41771.020020
 2012 11 26 71772.719971
 2012 11 27 75773.090027
 2012 11 28 96766·090027
 2012 11 29 32779.179993
 2012 11 30 59780.770020
 2012 12 03 84779.210022
 2012 12 04 22776.450012
 2012 12 05 96773·719971
 2012 12 06 67778.030029
 2012 12 07 81780.729980
 2012 12 10 49783·250000
 2012 12 11 46786·960022
 2012 12 12 40789.390015
 2012 12 13 43783.559998
 2012 12 14 85781·359985
 2012 12 17 19782·549988
 2012 12 18 47791·219971
 2012 12 19 69795.030029
 2012 12 20 61793.419983
 2012 12 21 79788.000000
 2012 12 24 82788·890015
 2012 12 26 84784·489990
 2012 12 27 34776·250000
 2012 12 28 13776.429993
 2012 12 31 64774.530029
 2013 01 02  40791.460022
 2013 01 03  86806·599976
 2013 01 04  35808·390015
 2013 01 07  37807.640015
 2013 01 08  12804·900024
 2013 01 09  23808.760010
 2013 01 10  81810.400024
 2013 01 11  70813·669983
 2013 01 14  99812·950012
 2013 01 15  77812·049988
 2013 01 16  16814·330017
 2013 01 17  58818.239990
 2013 01 18  28818.849976
 2013 01 22  4821.940002
 2013 01 23  26826·650024
 2013 01 24  20827·130005
 2013 01 25  48830.349976
 2013 01 28  86830·799988
 2013 01 29  25831·510010
 2013 01 30  0832·330017
 2013 01 31  36830·719971
 2013 02 01  30833.650024
 2013 02 04  51830.049988
 2013 02 05  66831·979980
 2013 02 06  91835·400024
 2013 02 07  67832.260010
 2013 02 08  67839·500000
 2013 02 11  14840.599976
 2013 02 12  38841·750000
 2013 02 13  55841·989990
 2013 02 14  60841.099976
 2013 02 15  61841·280029
 2013 02 19  30844.919983
 2013 02 20  74839·039978
 2013 02 21  43830·630005
 2013 02 22  53835·010010
 2013 02 25  40825.820007
 2013 02 26  31824.140015
 2013 02 27  55829·950012
 2013 02 28  59840·849976
 2013 03 01  69833.309998
 2013 03 04  59839·340027
 2013 03 05  57848·349976
 2013 03 06  72853.979980
 2013 03 07  42856.049988
 2013 03 08  13856.859985
 2013 03 11  39859.469971
 2013 03 12  12859·909973
 2013 03 13  10860·020020
 2013 03 14  75864·640015
 2013 03 15  13864·419983
 2013 03 18  23858·320007
 2013 03 19  49854.820007
 2013 03 20  52862.200012
 2013 03 21  16857·840027
 2013 03 22  74859·190002
 2013 03 25  58859·039978
 2013 03 26  75863.719971
 2013 03 27  12861·929993
 2013 03 28  60867·479980
 2013 04 01  63865.729980
 2013 04 02  2868·820007
 2013 04 03  89859.559998
 2013 04 04  98861.169983
 2013 04 05  15853·950012
 2013 04 08  14859·409973
 2013 04 09  60866.210022
 2013 04 10  34871.210022
 2013 04 11  88880.260010
 2013 04 12  17876·880005
 2013 04 15  61860·729980
 2013 04 16  37862.809998
 2013 04 17  84856.049988
 2013 04 18  43851·900024
 2013 04 19  57854·309998
 2013 04 22  1858.719971
 2013 04 23  27867.489990
 2013 04 24  48874·090027
 2013 04 25  35877·229980
 2013 04 26  44875.359985
 2013 04 29  68877.940002
 2013 04 30  16880.419983
 2013 05 01  8877·530029
 2013 05 02  12878.130005
 2013 05 03  83889.090027
 2013 05 06  51895·309998
 2013 05 07  15896·909973
 2013 05 08  72900.539978
 2013 05 09  71900.969971
 2013 05 10  85901·469971
 2013 05 13  16903·049988
 2013 05 14  20906.760010
 2013 05 15  59914.020020
 2013 05 16  76914.799988
 2013 05 17  2916·830017
 2013 05 20  75922.969971
 2013 05 21  96922.650024
 2013 05 22  5914.080017
 2013 05 23  84906.520020
 2013 05 24  80907.270020
 2013 05 28  58917·140015
 2013 05 29  79908·549988
 2013 05 30  1913·729980
 2013 05 31  5904·440002
 2013 06 03  45899.289978
 2013 06 04  29899·559998
 2013 06 05  15890·369995
 2013 06 06  43885.960022
 2013 06 07  83900·590027
 2013 06 10  11908.130005
 2013 06 11  15898.950012
 2013 06 12  15892.260010
 2013 06 13  22890.780029
 2013 06 14  8900.090027
 2013 06 17  12903·640015
 2013 06 18  64908·510010
 2013 06 19  38902·590027
 2013 06 20  27877·760010
 2013 06 21  46873·630005
 2013 06 24  59863.799988
 2013 06 25  30870.909973
 2013 06 26  97879.820007
 2013 06 27  79890·409973
 2013 06 28  95887·580017
 2013 07 01  25893.710022
 2013 07 02  78891.489990
 2013 07 03  98890·349976
 2013 07 05  91895·619995
 2013 07 08  72907.250000
 2013 07 09  49911·780029
 2013 07 10  17914·109985
 2013 07 11  90916.849976
 2013 07 12  48928·099976
 2013 07 15  18931·130005
 2013 07 16  74927·630005
 2013 07 17  62929.919983
 2013 07 18  52932.739990
 2013 07 19  17934·650024
 2013 07 22  31938.200012
 2013 07 23  1938·640015
 2013 07 24  10933·729980
 2013 07 25  1932·989990
 2013 07 26  77931·179993
 2013 07 29  26934·099976
 2013 07 30  72934·849976
 2013 07 31  53936·729980
 2013 08 01  24937·090027
 2013 08 02  81946·219971
 2013 08 05  13947·809998
 2013 08 06  79941.669983
 2013 08 07  11936·590027
 2013 08 08  36938.909973
 2013 08 09  35938·090027
 2013 08 12  11936·609985
 2013 08 13  99935·940002
 2013 08 14  85936·979980
 2013 08 15  62922·070007
 2013 08 16  6919·150024
 2013 08 19  77915·010010
 2013 08 20  46915·080017
 2013 08 21  45912·359985
 2013 08 22  45914.280029
 2013 08 23  58921·200012
 2013 08 26  64922.559998
 2013 08 27  59907·219971
 2013 08 28  35906·489990
 2013 08 29  80908·570007
 2013 08 30  8906.669983
 2013 09 03  4909·099976
 2013 09 04  7911·539978
 2013 09 05  6920·260010
 2013 09 06  72913·880005
 2013 09 09  7921.989990
 2013 09 10  18931.710022
 2013 09 11  23935·750000
 2013 09 12  76937·700012
 2013 09 13  17937·570007
 2013 09 16  50940·900024
 2013 09 17  45945·989990
 2013 09 18  63947·650024
 2013 09 19  9959·179993
 2013 09 20  9952·719971
 2013 09 23  8945.929993
 2013 09 24  2945.280029
 2013 09 25  85944.130005
 2013 09 26  27944·700012
 2013 09 27  78942·049988
 2013 09 30  89935·239990
 2013 10 01  69939.500000
 2013 10 02  61939·739990
 2013 10 03  40933.719971
 2013 10 04  41938.010010
 2013 10 07  13936.469971
 2013 10 08  93924.489990
 2013 10 09  8918·849976
 2013 10 10  3924·239990
 2013 10 11  90942·679993
 2013 10 14  28944·690002
 2013 10 15  20946.690002
 2013 10 16  44947·969971
 2013 10 17  2957·169983
 2013 10 18  98967.960022
 2013 10 21  39972.080017
 2013 10 22  58974·369995
 2013 10 23  75971·469971
 2013 10 24  61974.400024
 2013 10 25  52978.150024
 2013 10 28  65980.440002
 2013 10 29  57983·030029
 2013 10 30  98979·650024
 2013 10 31  73978.650024
 2013 11 01  9977.270020
 2013 11 04  26982.559998
 2013 11 05  16979·210022
 2013 11 06  39983.340027
 2013 11 07  58972.340027
 2013 11 08  81972.820007
 2013 11 11  45984·210022
 2013 11 12  14981·349976
 2013 11 13  7980·530029
 2013 11 14  48991.830017
 2013 11 15  43997.650024
 2013 11 18  85995·289978
 2013 11 19  75992.809998
 2013 11 20  76988.590027
 2013 11 21  92990·919983
 2013 11 22  65998.969971
 2013 11 25  61001.710022
 2013 11 26  421001·650024
 2013 11 27  981003.260010
 2013 11 29  921004·090027
 2013 12 02  691001·250000
 2013 12 03  46995·219971
 2013 12 04  92990·400024
 2013 12 05  29993·380005
 2013 12 06  59994·400024
 2013 12 09  131005.659973
 2013 12 10  321003·549988
 2013 12 11  64990·880005
 2013 12 12  94987.090027
 2013 12 13  94987.690002
 2013 12 16  99991.239990
 2013 12 17  10990.510010
 2013 12 18  19985.789978
 2013 12 19  641003.530029
 2013 12 20  991008.520020
 2013 12 23  41016.950012
 2013 12 24  31018.989990
 2013 12 26  231022.140015
 2013 12 27  651025·260010
 2013 12 30  91024·670044
 2013 12 31  401026·170044
 2014 01 02 971018.799988
 2014 01 03 531019.770020
 2014 01 06 141016·789978
 2014 01 07 491018.330017
 2014 01 08 361021·309998
 2014 01 09 441021.000000
 2014 01 10 311022.840027
 2014 01 13 741013.190002
 2014 01 14 151015.280029
 2014 01 15 451026.550049
 2014 01 16 981027.540039
 2014 01 17 841024·780029
 2014 01 21 361023.320007
 2014 01 22 881028·109985
 2014 01 23 791017·020020
 2014 01 24 74999·929993
 2014 01 27 23989.359985
 2014 01 28 30993·640015
 2014 01 29 60989.200012
 2014 01 30 63996·979980
 2014 01 31 26990·679993
 2014 02 03 51971·640015
 2014 02 04 55972.960022
 2014 02 05 94970·789978
 2014 02 06 22978·859985
 2014 02 07 60991.020020
 2014 02 10 11001.229980
 2014 02 11 381005.789978
 2014 02 12 101015.049988
 2014 02 13 871011.440002
 2014 02 14 621021·070007
 2014 02 18 871026.430054
 2014 02 19 161022.440002
 2014 02 20 891021·429993
 2014 02 21 261027.910034
 2014 02 24 621029.099976
 2014 02 25 911029.099976
 2014 02 26 471031.229980
 2014 02 27 51031.630005
 2014 02 28 61034.819946
 2014 03 03 91027.280029
 2014 03 04 691038·349976
 2014 03 05 371047.959961
 2014 03 06 881049.750000
 2014 03 07 711047.099976
 2014 03 10 861044.619995
 2014 03 11 861042.550049
 2014 03 12 41037·119995
 2014 03 13 31030·319946
 2014 03 14 541029·910034
 2014 03 17 381033·989990
 2014 03 18 711041.079956
 2014 03 19 541035.750000
 2014 03 20 561037.739990
 2014 03 21 81042·439941
 2014 03 24 341033·920044
 2014 03 25 11037·109985
 2014 03 26 971034·420044
 2014 03 27 321028·420044
 2014 03 28 621034·380005
 2014 03 31 431040.520020
 2014 04 01 101048.609985
 2014 04 02 741053.510010
 2014 04 03 491051.920044
 2014 04 04 71040.369995
 2014 04 07 521027.119995
 2014 04 08 211025·099976
 2014 04 09 141034·199951
 2014 04 10 421021.809998
 2014 04 11 31012·140015
 2014 04 14 871012.590027
 2014 04 15 21012·239990
 2014 04 16 231030.300049
 2014 04 17 701035.609985
 2014 04 21 101039·109985
 2014 04 22 821044.989990
 2014 04 23 521045.910034
 2014 04 24 861043·180054
 2014 04 25 511037·079956
 2014 04 28 481030·859985
 2014 04 29 531042·500000
 2014 04 30 61043·219971
 2014 05 01 01047·290039
 2014 05 02 181048·219971
 2014 05 05 781041·300049
 2014 05 06 121042.119995
 2014 05 07 691037·050049
 2014 05 08 371042·530029
 2014 05 09 11040.699951
 2014 05 12 121049.680054
 2014 05 13 961057.130005
 2014 05 14 751051·180054
 2014 05 15 221037·569946
 2014 05 16 361039.459961
 2014 05 19 431043.880005
 2014 05 20 251041.329956
 2014 05 21 681045.349976
 2014 05 22 421050.920044
 2014 05 23 01055.560059
 2014 05 27 61061.829956
 2014 05 28 881063·150024
 2014 05 29 101064.780029
 2014 05 30 781068.390015
 2014 06 02 631067.650024
 2014 06 03 581069.609985
 2014 06 04 481069·540039
 2014 06 05 151072.300049
 2014 06 06 651083.800049
 2014 06 09 791085.979980
 2014 06 10 871084·280029
 2014 06 11 751081.900024
 2014 06 12 61074.060059
 2014 06 13 751074·920044
 2014 06 16 841076·969971
 2014 06 17 451078·479980
 2014 06 18 51082.119995
 2014 06 19 971089.180054
 2014 06 20 211093.550049
 2014 06 23 381093·109985
 2014 06 24 61086.839966
 2014 06 25 211086·310059
 2014 06 26 31084.849976
 2014 06 27 931089.489990
 2014 06 30 781093·229980
 2014 07 01 471096.510010
 2014 07 02 641100·920044
 2014 07 03 711104.390015
 2014 07 07 161101·130005
 2014 07 08 01091·439941
 2014 07 09 591094.680054
 2014 07 10 611087.670044
 2014 07 11 381091·739990
 2014 07 14 301099·310059
 2014 07 15 691094.310059
 2014 07 16 761099.680054
 2014 07 17 891088·569946
 2014 07 18 141091.550049
 2014 07 21 31094.530029
 2014 07 22 541101·020020
 2014 07 23 381103.859985
 2014 07 24 511105·959961
 2014 07 25 911099.729980
 2014 07 28 571095.380005
 2014 07 29 791096.849976
 2014 07 30 671093.239990
 2014 07 31 901075.599976
 2014 08 01 731067.410034
 2014 08 04 311070·319946
 2014 08 05 121066·689941
 2014 08 06 811065.119995
 2014 08 07 161061.729980
 2014 08 08 381064·020020
 2014 08 11 621078·449951
 2014 08 12 721074.630005
 2014 08 13 231080.170044
 2014 08 14 701086.060059
 2014 08 15 171082·589966
 2014 08 18 931093·500000
 2014 08 19 571101.000000
 2014 08 20 211102.699951
 2014 08 21 21107.699951
 2014 08 22 21106.619995
 2014 08 25 61112·160034
 2014 08 26 91114.719971
 2014 08 27 681113·459961
 2014 08 28 811110.109985
 2014 08 29 831112.670044
 2014 09 02 791113·589966
 2014 09 03 901115·160034
 2014 09 04 351111.739990
 2014 09 05 261110·339966
 2014 09 08 01113.699951
 2014 09 09 691107.579956
 2014 09 10 961106.439941
 2014 09 11 971108·410034
 2014 09 12 661104.869995
 2014 09 15 301103.250000
 2014 09 16 221103.030029
 2014 09 17 851110·869995
 2014 09 18 971117.170044
 2014 09 19 231117.140015
 2014 09 22 931107.619995
 2014 09 23 21102·770020
 2014 09 24 361100·430054
 2014 09 25 241093.550049
 2014 09 26 171094·280029
 2014 09 29 871092.390015
 2014 09 30 521094.650024
 2014 10 01 331079·079956
 2014 10 02 251070·050049
 2014 10 03 11084·609985
 2014 10 06 401088.619995
 2014 10 07 751075·229980
 2014 10 08 731069.250000
 2014 10 09 341070.369995
 2014 10 10 191057.040039
 2014 10 13 21039.030029
 2014 10 14 441038.410034
 2014 10 15 981010.799988
 2014 10 16 331019·520020
 2014 10 17 881040·250000
 2014 10 20 441046·829956
 2014 10 21 311063·040039
 2014 10 22 511071.670044
 2014 10 23 331076·280029
 2014 10 24 41082.530029
 2014 10 27 951084·719971
 2014 10 28 681093·150024
 2014 10 29 641094·829956
 2014 10 30 811097·760010
 2014 10 31 791114.650024
 2014 11 03 21119.790039
 2014 11 04 301112.410034
 2014 11 05 581119·310059
 2014 11 06 961120·310059
 2014 11 07 971125.359985
 2014 11 10 61128.589966
 2014 11 11 391130.890015
 2014 11 12 831129·189941
 2014 11 13 231128·510010
 2014 11 14 951131·030029
 2014 11 17 581130.369995
 2014 11 18 41134·250000
 2014 11 19 741133·430054
 2014 11 20 191133.489990
 2014 11 21 711143·180054
 2014 11 24 451148.119995
 2014 11 25 691147.589966
 2014 11 26 311148.810059
 2014 11 28 591147.609985
 2014 12 01 211138.069946
 2014 12 02 521140.180054
 2014 12 03 51146.770020
 2014 12 04 291145.260010
 2014 12 05 691149.849976
 2014 12 08 921140.469971
 2014 12 09 421129·449951
 2014 12 10 131123·719971
 2014 12 11 521126.939941
 2014 12 12 841111.900024
 2014 12 15 681100·540039
 2014 12 16 681095.400024
 2014 12 17 571096·689941
 2014 12 18 461124.619995
 2014 12 19 321144.079956
 2014 12 22 741148.859985
 2014 12 23 981154.530029
 2014 12 26 231158.239990
 2014 12 29 101158.550049
 2014 12 30 391155.469971
 2014 12 31 131143·900024
 2015 01 02  841137.050049
 2015 01 05  21121·479980
 2015 01 06  941107·339966
 2015 01 07  641117.300049
 2015 01 08  231130.420044
 2015 01 09  341133·089966
 2015 01 12  961124·520020
 2015 01 13  401117.150024
 2015 01 14  581106.260010
 2015 01 15  561107.729980
 2015 01 16  261105·910034
 2015 01 20  531114.589966
 2015 01 21  351118·790039
 2015 01 22  441127·000000
 2015 01 23  921140·969971
 2015 01 26  401136·250000
 2015 01 27  231125.780029
 2015 01 28  981115·619995
 2015 01 29  251109.030029
 2015 01 30  661111.170044
 2015 02 02  151103.569946
 2015 02 03  431127.750000
 2015 02 04  811135·140015
 2015 02 05  181139·550049
 2015 02 06  301142.579956
 2015 02 09  301138·020020
 2015 02 10  421141.380005
 2015 02 11  91146·819946
 2015 02 12  141155.640015
 2015 02 13  331163.040039
 2015 02 17  151164.969971
 2015 02 18  761166·500000
 2015 02 19  341166.260010
 2015 02 20  551163·400024
 2015 02 23  311173.130005
 2015 02 24  831174·579956
 2015 02 25  861177.050049
 2015 02 26  191173·439941
 2015 02 27  471173.140015
 2015 03 02  171173·560059
 2015 03 03  871170·510010
 2015 03 04  771164·660034
 2015 03 05  451168.930054
 2015 03 06  921153·599976
 2015 03 09  831156·349976
 2015 03 10  31141·060059
 2015 03 11  321139.380005
 2015 03 12  451141·839966
 2015 03 13  431140.540039
 2015 03 16  991150·910034
 2015 03 17  381154.079956
 2015 03 18  391152·469971
 2015 03 19  601165.760010
 2015 03 20  881171·050049
 2015 03 23  211176·060059
 2015 03 24  621169.130005
 2015 03 25  541151·869995
 2015 03 26  231143·359985
 2015 03 27  621147·699951
 2015 03 30  281157.189941
 2015 03 31  691156.280029
 2015 04 01  781146.119995
 2015 04 02  681151·170044
 2015 04 06  721150·930054
 2015 04 07  741161·339966
 2015 04 08  541160.199951
 2015 04 09  701160·489990
 2015 04 10  601170.260010
 2015 04 13  631169.989990
 2015 04 14  751164·729980
 2015 04 15  261174·040039
 2015 04 16  781173.920044
 2015 04 17  551158·739990
 2015 04 20  931167·459961
 2015 04 21  171170.910034
 2015 04 22  401169·140015
 2015 04 23  951175·869995
 2015 04 24  831180.939941
 2015 04 27  481176.890015
 2015 04 28  831169·910034
 2015 04 29  521170·979980
 2015 04 30  451159·699951
 2015 05 01  531166·920044
 2015 05 04  701178.300049
 2015 05 05  191164·859985
 2015 05 06  51154·290039
 2015 05 07  881158.010010
 2015 05 08  901171·869995
 2015 05 11  171174·369995
 2015 05 12  121163.780029
 2015 05 13  341169·979980
 2015 05 14  541176.000000
 2015 05 15  881181·209961
 2015 05 18  431183·079956
 2015 05 19  981186·000000
 2015 05 20  21184.979980
 2015 05 21  31185.229980
 2015 05 22  981186·969971
 2015 05 26  121172·300049
 2015 05 27  951176.060059
 2015 05 28  551179·540039
 2015 05 29  21175·160034
 2015 06 01  321173.760010
 2015 06 02  221172.260010
 2015 06 03  631178.140015
 2015 06 04  51169·290039
 2015 06 05  401164·839966
 2015 06 08  961161·869995
 2015 06 09  721157·479980
 2015 06 10  841164.869995
 2015 06 11  421176·770020
 2015 06 12  541168.880005
 2015 06 15  511158·189941
 2015 06 16  371163.569946
 2015 06 17  711167·459961
 2015 06 18  601176·390015
 2015 06 19  941179·150024
 2015 06 22  921184.030029
 2015 06 23  821184.650024
 2015 06 24  11177·839966
 2015 06 25  191173.859985
 2015 06 26  971170·319946
 2015 06 29  581148.829956
 2015 06 30  901149·000000
 2015 07 01  721155.550049
 2015 07 02  291156.630005
 2015 07 06  51149.510010
 2015 07 07  651141·489990
 2015 07 08  211142·579956
 2015 07 09  881145·170044
 2015 07 10  551152·560059
 2015 07 13  891164·959961
 2015 07 14  611170.189941
 2015 07 15  991173·209961
 2015 07 16  641181·099976
 2015 07 17  501181·969971
 2015 07 20  101183.709961
 2015 07 21  131178.709961
 2015 07 22  151176·130005
 2015 07 23  601169.819946
 2015 07 24  131158.150024
 2015 07 27  51150·140015
 2015 07 28  131152·699951
 2015 07 29  581166·619995
 2015 07 30  391167.839966
 2015 07 31  751172·599976
 2015 08 03  901164·290039
 2015 08 04  71165·229980
 2015 08 05  821170·060059
 2015 08 06  501157.030029
 2015 08 07  31153.219971
 2015 08 10  941163·770020
 2015 08 11  611158.369995
 2015 08 12  781144·469971
 2015 08 13  341159·170044
 2015 08 14  331160.349976
 2015 08 17  201159·989990
 2015 08 18  361168·449951
 2015 08 19  891154.979980
 2015 08 20  611134·880005
 2015 08 21  291099.810059
 2015 08 24  241044·089966
 2015 08 25  01042.770020
 2015 08 26  401048.819946
 2015 08 27  821087.030029
 2015 08 28  681102·380005
 2015 08 31  241097·969971
 2015 09 01  601062.569946
 2015 09 02  971068·390015
 2015 09 03  171085.719971
 2015 09 04  411067.660034
 2015 09 08  331074.939941
 2015 09 09  191082·540039
 2015 09 10  471082.069946
 2015 09 11  601082.670044
 2015 09 14  961087.930054
 2015 09 15  171090.900024
 2015 09 16  591104·030029
 2015 09 17  111109.729980
 2015 09 18  131091·380005
 2015 09 21  851092.579956
 2015 09 22  781077.020020
 2015 09 23  511078.719971
 2015 09 24  711065.040039
 2015 09 25  421071·140015
 2015 09 28  541046.619995
 2015 09 29  621042.140015
 2015 09 30  841051·050049
 2015 10 01  331057·699951
 2015 10 02  641053.930054
 2015 10 05  501086.780029
 2015 10 06  901097·020020
 2015 10 07  271099·670044
 2015 10 08  61106·380005
 2015 10 09  471117.579956
 2015 10 12  501118·719971
 2015 10 13  171113.439941
 2015 10 14  61107.189941
 2015 10 15  101110·270020
 2015 10 16  541123.199951
 2015 10 19  231124·229980
 2015 10 20  161126.510010
 2015 10 21  201120.560059
 2015 10 22  131122·670044
 2015 10 23  891144·520020
 2015 10 26  101145·910034
 2015 10 27  841141·089966
 2015 10 28  671144.380005
 2015 10 29  841154·969971
 2015 10 30  891153.540039
 2015 11 02  341153·650024
 2015 11 03  771164·000000
 2015 11 04  21163·560059
 2015 11 05  771159.550049
 2015 11 06  261156.160034
 2015 11 09  321147.319946
 2015 11 10  631148.420044
 2015 11 11  271151·000000
 2015 11 12  421134·489990
 2015 11 13  441121.920044
 2015 11 16  101120.369995
 2015 11 17  121134.630005
 2015 11 18  881137.089966
 2015 11 19  521152·540039
 2015 11 20  141154.699951
 2015 11 23  331154·339966
 2015 11 24  961148.250000
 2015 11 25  181157.449951
 2015 11 27  661156·489990
 2015 11 30  161154.660034
 2015 12 01  241155·339966
 2015 12 02  301152.609985
 2015 12 03  881133·020020
 2015 12 04  111137.589966
 2015 12 07  511145.160034
 2015 12 08  21136·709961
 2015 12 09  231128·250000
 2015 12 10  931133.040039
 2015 12 11  861112·630005
 2015 12 14  711103.520020
 2015 12 15  411119.099976
 2015 12 16  641130.910034
 2015 12 17  591129.969971
 2015 12 18  991110.670044
 2015 12 21  341110·770020
 2015 12 22  471118·670044
 2015 12 23  281130·099976
 2015 12 24  751139.949951
 2015 12 28  231131·810059
 2015 12 29  941139·300049
 2015 12 30  741141·479980
 2015 12 31  121131·750000
 2016 01 04 521102·310059
 2016 01 05 801110·189941
 2016 01 06 31095.670044
 2016 01 07 471073.079956
 2016 01 08 901061·739990
 2016 01 11 61051.589966
 2016 01 12 471057·719971
 2016 01 13 441041·699951
 2016 01 14 311036·739990
 2016 01 15 961025·079956
 2016 01 19 641028·310059
 2016 01 20 91998·659973
 2016 01 21 931020·000000
 2016 01 22 21032·780029
 2016 01 25 341034·560059
 2016 01 26 991035.599976
 2016 01 27 221033.310059
 2016 01 28 981033·189941
 2016 01 29 641043.449951
 2016 02 01 81058·790039
 2016 02 02 871045.869995
 2016 02 03 851031·930054
 2016 02 04 861048·439941
 2016 02 05 791032·119995
 2016 02 08 801006·020020
 2016 02 09 881009·140015
 2016 02 10 571018·000000
 2016 02 11 2995.549988
 2016 02 12 231006·770020
 2016 02 16 581025.829956
 2016 02 17 571044·760010
 2016 02 18 881054·689941
 2016 02 19 581047.339966
 2016 02 22 701056·400024
 2016 02 23 951057·829956
 2016 02 24 761041.959961
 2016 02 25 561061·339966
 2016 02 26 251073·280029
 2016 02 29 01066·439941
 2016 03 01 291067.839966
 2016 03 02 91086·670044
 2016 03 03 471092·390015
 2016 03 04 311098·219971
 2016 03 07 341099.979980
 2016 03 08 381092.520020
 2016 03 09 881093.599976
 2016 03 10 691087·640015
 2016 03 11 41100·359985
 2016 03 14 861111·510010
 2016 03 15 221107.170044
 2016 03 16 201109.859985
 2016 03 17 781117.010010
 2016 03 18 221127·510010
 2016 03 21 511129·030029
 2016 03 22 151127.469971
 2016 03 23 181123·959961
 2016 03 24 411116.599976
 2016 03 28 991122.079956
 2016 03 29 131120.349976
 2016 03 30 121136·630005
 2016 03 31 621137·540039
 2016 04 01 171129·729980
 2016 04 04 931139·859985
 2016 04 05 721128.930054
 2016 04 06 291129.310059
 2016 04 07 801124.089966
 2016 04 08 641128·880005
 2016 04 11 381128.890015
 2016 04 12 111127.540039
 2016 04 13 891140.520020
 2016 04 14 551149.560059
 2016 04 15 711148·900024
 2016 04 18 21147.119995
 2016 04 19 691157.109985
 2016 04 20 261159·729980
 2016 04 21 601155.589966
 2016 04 22 211152·439941
 2016 04 25 701150·319946
 2016 04 26 551154·640015
 2016 04 27 181153.500000
 2016 04 28 131147.349976
 2016 04 29 681136.449951
 2016 05 02 521143·910034
 2016 05 03 811137.079956
 2016 05 04 471131.839966
 2016 05 05 631131.880005
 2016 05 06 461128·290039
 2016 05 09 141136·290039
 2016 05 10 161139.459961
 2016 05 11 811142·170044
 2016 05 12 951135·530029
 2016 05 13 51129·989990
 2016 05 16 411132·069946
 2016 05 17 721129·109985
 2016 05 18 811125.479980
 2016 05 19 651120·410034
 2016 05 20 641128.449951
 2016 05 23 111133·069946
 2016 05 24 91133·939941
 2016 05 25 331150.000000
 2016 05 26 561155·050049
 2016 05 27 991156·650024
 2016 05 31 121156·420044
 2016 06 01 721154.250000
 2016 06 02 91156·880005
 2016 06 03 611155·219971
 2016 06 06 471162.959961
 2016 06 07 701169.250000
 2016 06 08 451170·849976
 2016 06 09 481167·900024
 2016 06 10 941157·069946
 2016 06 13 391150.660034
 2016 06 14 61142.589966
 2016 06 15 341146.209961
 2016 06 16 611134.989990
 2016 06 17 181142.469971
 2016 06 20 611147·849976
 2016 06 21 211153·500000
 2016 06 22 791154.160034
 2016 06 23 691155·839966
 2016 06 24 61125.560059
 2016 06 27 341101.550049
 2016 06 28 51108.130005
 2016 06 29 811128·430054
 2016 06 30 591145·339966
 2016 07 01 231161.079956
 2016 07 05 201151·099976
 2016 07 06 661147·729980
 2016 07 07 641156.599976
 2016 07 08 631163·140015
 2016 07 11 321179·989990
 2016 07 12 611184·859985
 2016 07 13 901188·180054
 2016 07 14 551192·670044
 2016 07 15 711193·410034
 2016 07 18 311195.229980
 2016 07 19 311194·829956
 2016 07 20 241197·829956
 2016 07 21 951195.650024
 2016 07 22 631197·619995
 2016 07 25 81197·239990
 2016 07 26 211196.479980
 2016 07 27 851195·949951
 2016 07 28 691196·349976
 2016 07 29 621198.420044
 2016 08 01 211200·260010
 2016 08 02 471189·199951
 2016 08 03 881191.800049
 2016 08 04 651196.119995
 2016 08 05 251200·160034
 2016 08 08 141206·380005
 2016 08 09 831206.900024
 2016 08 10 101203·170044
 2016 08 11 571205·619995
 2016 08 12 421207.040039
 2016 08 15 401209.920044
 2016 08 16 161206.410034
 2016 08 17 691200·569946
 2016 08 18 121207.300049
 2016 08 19 751204.709961
 2016 08 22 281205·310059
 2016 08 23 351210.030029
 2016 08 24 321202·869995
 2016 08 25 231202.310059
 2016 08 26 131196·890015
 2016 08 29 561201.819946
 2016 08 30 321202·630005
 2016 08 31 481197·650024
 2016 09 01 681195.630005
 2016 09 02 581204·349976
 2016 09 06 701206·089966
 2016 09 07 391208·609985
 2016 09 08 101208·000000
 2016 09 09 901179·829956
 2016 09 12 271174.800049
 2016 09 13 71174.829956
 2016 09 14 841174·790039
 2016 09 15 291176·260010
 2016 09 16 101181.150024
 2016 09 19 911183·969971
 2016 09 20 591185·630005
 2016 09 21 741185·760010
 2016 09 22 511199.640015
 2016 09 23 541200.150024
 2016 09 26 291190.119995
 2016 09 27 511188·160034
 2016 09 28 51193·020020
 2016 09 29 831189·680054
 2016 09 30 131194·280029
 2016 10 03 111194.859985
 2016 10 04 561188.739990
 2016 10 05 921192·729980
 2016 10 06 561191·660034
 2016 10 07 281188.430054
 2016 10 10 81194.819946
 2016 10 11 181179.560059
 2016 10 12 261181.660034
 2016 10 13 31171.530029
 2016 10 14 951181.540039
 2016 10 17 241177.050049
 2016 10 18 181178·790039
 2016 10 19 621184·489990
 2016 10 20 721182·060059
 2016 10 21 981180·060059
 2016 10 24 511187.229980
 2016 10 25 551186·170044
 2016 10 26 221180.469971
 2016 10 27 531179·890015
 2016 10 28 691173.319946
 2016 10 31 571176.579956
 2016 11 01 501161.670044
 2016 11 02 281159·069946
 2016 11 03 411154.339966
 2016 11 04 691154·449951
 2016 11 07 891155·660034
 2016 11 08 831175.420044
 2016 11 09 621177.000000
 2016 11 10 161191·630005
 2016 11 11 961192·050049
 2016 11 14 91195·890015
 2016 11 15 501200.680054
 2016 11 16 491205·109985
 2016 11 17 511207·829956
 2016 11 18 171210·189941
 2016 11 21 491211·930054
 2016 11 22 421218·109985
 2016 11 23 621218.349976
 2016 11 25 461224.430054
 2016 11 28 291221.400024
 2016 11 29 961220·170044
 2016 11 30 601220.680054
 2016 12 01 571214·000000
 2016 12 02 841214·589966
 2016 12 05 381216.800049
 2016 12 06 11222.910034
 2016 12 07 411227·300049
 2016 12 08 321243.140015
 2016 12 09 161248.729980
 2016 12 12 681249·930054
 2016 12 13 81252.619995
 2016 12 14 191247.020020
 2016 12 15 61249·619995
 2016 12 16 671250·069946
 2016 12 19 971252.479980
 2016 12 20 141254.920044
 2016 12 21 101256·349976
 2016 12 22 301250.859985
 2016 12 23 711252.619995
 2016 12 27 91255.400024
 2016 12 28 521246.969971
 2016 12 29 131244·670000
 2016 12 30 181239·020000
 2017 01 03  251241.960000
 2017 01 04  821252.430000
 2017 01 05  981254.540000
 2017 01 06  511256·820000
 2017 01 09  61258·880000
 2017 01 10  761257.380000
 2017 01 11  921255.280000
 2017 01 12  71251·080000
 2017 01 13  211260.140000
 2017 01 17  351255.940000
 2017 01 18  261256·370000
 2017 01 19  491253·610000
 2017 01 20  631257·370000
 2017 01 23  831252.880000
 2017 01 24  571257·630000
 2017 01 25  661267·310000
 2017 01 26  531273·940000
 2017 01 27  721272·110000
 2017 01 30  671258·350000
 2017 01 31  701258·740000
 2017 02 01  341261.670000
 2017 02 02  761261·250000
 2017 02 03  611266.530000
 2017 02 06  01271·120000
 2017 02 07  751271·800000
 2017 02 08  961268.870000
 2017 02 09  731274·680000
 2017 02 10  171282·300000
 2017 02 13  711287·190000
 2017 02 14  581289·950000
 2017 02 15  581296·920000
 2017 02 16  101298.720000
 2017 02 17  411298·960000
 2017 02 21  111305.490000
 2017 02 22  981309.680000
 2017 02 23  921306.920000
 2017 02 24  281305.330000
 2017 02 27  311310.510000
 2017 02 28  01309.130000
 2017 03 01  11312.450000
 2017 03 02  21319.840000
 2017 03 03  191317·170000
 2017 03 06  951312.960000
 2017 03 07  991311.270000
 2017 03 08  581308.500000
 2017 03 09  01304·210000
 2017 03 10  401308·980000
 2017 03 13  751312.310000
 2017 03 14  131306·340000
 2017 03 15  241311.130000
 2017 03 16  171317·860000
 2017 03 17  411318·050000
 2017 03 20  131313.550000
 2017 03 21  671297·270000
 2017 03 22  321294·170000
 2017 03 23  361297·940000
 2017 03 24  261294.350000
 2017 03 27  291286·700000
 2017 03 28  171295.630000
 2017 03 29  211303·920000
 2017 03 30  481307·540000
 2017 03 31  351309·790000
 2017 04 03  291300·030000
 2017 04 04  861303.380000
 2017 04 05  951302·400000
 2017 04 06  361301·610000
 2017 04 07  491303·110000
 2017 04 10  421303.920000
 2017 04 11  141296·550000
 2017 04 12  71298·420000
 2017 04 13  841291.270000
 2017 04 17  291291·540000
 2017 04 18  731294.680000
 2017 04 19  491295·620000
 2017 04 20  651297.950000
 2017 04 21  81301.070000
 2017 04 24  661304·480000
 2017 04 25  871317.610000
 2017 04 26  501324·480000
 2017 04 27  671322·360000
 2017 04 28  131321.540000
 2017 05 01  721322.770000
 2017 05 02  191323.680000
 2017 05 03  201319.620000
 2017 05 04  561318·850000
 2017 05 05  781324·130000
 2017 05 08  801326.630000
 2017 05 09  51326·010000
 2017 05 10  671326.330000
 2017 05 11  61319·950000
 2017 05 12  641322·850000
 2017 05 15  841324·770000
 2017 05 16  381327·600000
 2017 05 17  821305·740000
 2017 05 18  281303.700000
 2017 05 19  441311.230000
 2017 05 22  901320.330000
 2017 05 23  561326·660000
 2017 05 24  531329.210000
 2017 05 25  01333.780000
 2017 05 26  651336·670000
 2017 05 30  41334·880000
 2017 05 31  451331.060000
 2017 06 01  891336·310000
 2017 06 02  331345.930000
 2017 06 05  251349·340000
 2017 06 06  381345.250000
 2017 06 07  741343.500000
 2017 06 08  891345·490000
 2017 06 09  451339·380000
 2017 06 12  871341·210000
 2017 06 13  431346·950000
 2017 06 14  511346.310000
 2017 06 15  151340.740000
 2017 06 16  741342·680000
 2017 06 19  81348·500000
 2017 06 20  641349·810000
 2017 06 21  101346·470000
 2017 06 22  51347.700000
 2017 06 23  71347.040000
 2017 06 26  971350·650000
 2017 06 27  301341.030000
 2017 06 28  131341.600000
 2017 06 29  41333·450000
 2017 06 30  441342·310000
 2017 07 03  11344.260000
 2017 07 05  531342.830000
 2017 07 06  861333·780000
 2017 07 07  231335.180000
 2017 07 10  731342·310000
 2017 07 11  81337.200000
 2017 07 12  671345·140000
 2017 07 13  801352·820000
 2017 07 14  211356.030000
 2017 07 17  841361·460000
 2017 07 18  831357·790000
 2017 07 19  831363.520000
 2017 07 20  461368·090000
 2017 07 21  131366.130000
 2017 07 24  991367.160000
 2017 07 25  271369·410000
 2017 07 26  741372.120000
 2017 07 27  511363·270000
 2017 07 28  11365·940000
 2017 07 31  301367·310000
 2017 08 01  541368.840000
 2017 08 02  801365.600000
 2017 08 03  31367.150000
 2017 08 04  371368.950000
 2017 08 07  621371·110000
 2017 08 08  71367·960000
 2017 08 09  431363.400000
 2017 08 10  171349·040000
 2017 08 11  991349.100000
 2017 08 14  631351·990000
 2017 08 15  831362.460000
 2017 08 16  631364·070000
 2017 08 17  901345·140000
 2017 08 18  51339·900000
 2017 08 21  111338.240000
 2017 08 22  961344.660000
 2017 08 23  851351·630000
 2017 08 24  151349.510000
 2017 08 25  411350·960000
 2017 08 28  601350·750000
 2017 08 29  591345·090000
 2017 08 30  991353.170000
 2017 08 31  101361.670000
 2017 09 01  221370.110000
 2017 09 05  131355.690000
 2017 09 06  891361.950000
 2017 09 07  821362·520000
 2017 09 08  791361.880000
 2017 09 11  731363.900000
 2017 09 12  411378·980000
 2017 09 13  431381·090000
 2017 09 14  481380·120000
 2017 09 15  891381·180000
 2017 09 18  381385.240000
 2017 09 19  71387.390000
 2017 09 20  741384·280000
 2017 09 21  361385·500000
 2017 09 22  861384.380000
 2017 09 25  111379·890000
 2017 09 26  251383·630000
 2017 09 27  141383·980000
 2017 09 28  151387·630000
 2017 09 29  201390.960000
 2017 10 02  981397·180000
 2017 10 03  501402.560000
 2017 10 04  841404.340000
 2017 10 05  201407·880000
 2017 10 06  91410.900000
 2017 10 09  921409.530000
 2017 10 10  741411.190000
 2017 10 11  241412·910000
 2017 10 12  41413.230000
 2017 10 13  181414.800000
 2017 10 16  911415.430000
 2017 10 17  711416·430000
 2017 10 18  511418.790000
 2017 10 19  261412·070000
 2017 10 20  671420.340000
 2017 10 23  231421·300000
 2017 10 24  451421.890000
 2017 10 25  431409·550000
 2017 10 26  591416.550000
 2017 10 27  681419·600000
 2017 10 30  51425·440000
 2017 10 31  191425·370000
 2017 11 01  481426·780000
 2017 11 02  191422·490000
 2017 11 03  751427·710000
 2017 11 06  301432.870000
 2017 11 07  411431·690000
 2017 11 08  131432.100000
 2017 11 09  241421.750000
 2017 11 10  751427·050000
 2017 11 13  701426·330000
 2017 11 14  151422·500000
 2017 11 15  461416·640000
 2017 11 16  801421·940000
 2017 11 17  911429·440000
 2017 11 20  111429.780000
 2017 11 21  611432·130000
 2017 11 22  961439·770000
 2017 11 24  851440.980000
 2017 11 27  151441·340000
 2017 11 28  121442·940000
 2017 11 29  971452·630000
 2017 11 30  601455.950000
 2017 12 01  641444·430000
 2017 12 04  691462.610000
 2017 12 05  851456.080000
 2017 12 06  481454·270000
 2017 12 07  221455·050000
 2017 12 08  261461.810000
 2017 12 11  841469·350000
 2017 12 12  41473·600000
 2017 12 13  761474.630000
 2017 12 14  21474·700000
 2017 12 15  461469·710000
 2017 12 18  101481.630000
 2017 12 19  391484·890000
 2017 12 20  411482.300000
 2017 12 21  451484.240000
 2017 12 22  741483.910000
 2017 12 26  491484·110000
 2017 12 27  121484.710000
 2017 12 28  811486.480000
 2017 12 29  261481.810000
 2018 01 02 681482.320000
 2018 01 03 91493.720000
 2018 01 04 811503·390000
 2018 01 05 241509.010000
 2018 01 08 861515·950000
 2018 01 09 521522.030000
 2018 01 10 951515.200000
 2018 01 11 481521·960000
 2018 01 12 141533·410000
 2018 01 16 851532·660000
 2018 01 17 971537.180000
 2018 01 18 71545.520000
 2018 01 19 911548·680000
 2018 01 22 771555·180000
 2018 01 23 891567.170000
 2018 01 24 301563·820000
 2018 01 25 791566·930000
 2018 01 26 211572·390000
 2018 01 29 961577·080000
 2018 01 30 751559.010000
 2018 01 31 671555.950000
 2018 02 01 381556·090000
 2018 02 02 681527.220000
 2018 02 05 241462.250000
 2018 02 06 671442.800000
 2018 02 07 711484.310000
 2018 02 08 801429·230000
 2018 02 09 831402·570000
 2018 02 12 171451·000000
 2018 02 13 891459.840000
 2018 02 14 331466·110000
 2018 02 15 841489.480000
 2018 02 16 801508·870000
 2018 02 20 871498.800000
 2018 02 21 531495·830000
 2018 02 22 841493.670000
 2018 02 23 441497.620000
 2018 02 26 831520·900000
 2018 02 27 891517.470000
 2018 02 28 631501.100000
 2018 03 01 221472·530000
 2018 03 02 231465·980000
 2018 03 05 181482·670000
 2018 03 06 301502.510000
 2018 03 07 511498.510000
 2018 03 08 741509·250000
 2018 03 09 391518.650000
 2018 03 12 141540.040039
 2018 03 13 951529.010010
 2018 03 14 311521.410034
 2018 03 15 781519·130000
 2018 03 16 741522·589966
 2018 03 19 421494.400020
 2018 03 20 141503·050000
 2018 03 21 851503.369995
 2018 03 22 901466·250000
 2018 03 23 31435.520020
 2018 03 26 651439.010000
 2018 03 27 361441·020020
 2018 03 28 701438.880000
 2018 03 29 181445·370000
 2018 04 02 561417.189941
 2018 04 03 311429·150024
 2018 04 04 451429·469971
 2018 04 05 501466.939941
 2018 04 06 791434.689941
 2018 04 09 961444.890015
 2018 04 10 711451.270000
 2018 04 11 851463.930054
 2018 04 12 541466.579956
 2018 04 13 801466.469971
 2018 04 16 301473.219971
 2018 04 17 371486·430054
 2018 04 18 241499.270020
 2018 04 19 591487·469971
 2018 04 20 301476·200000
 2018 04 23 441474·439941
 2018 04 24 601452·650024
 2018 04 25 351449.949951
 2018 04 26 01464·140015
 2018 04 27 691474·079956
 2018 04 30 551468.280029
 2018 05 01 311456.290039
 2018 05 02 991459.819946
 2018 05 03 991439·500000
 2018 05 04 291451·119995
 2018 05 07 981477.500000
 2018 05 08 81474.362427
 2018 05 09 481483·500000
 2018 05 10 241497.816406
 2018 05 11 131507·369995
 2018 05 14 341511·390000
 2018 05 15 531499.030030
 2018 05 16 121503.890015
 2018 05 17 751504.459961
 2018 05 18 71503.667603
 2018 05 21 781506·680054
 2018 05 22 851510.390015
 2018 05 23 91503.949951
 2018 05 24 851502·579956
 2018 05 25 91506·964233
 2018 05 29 631487.069946
 2018 05 30 661494.060059
 2018 05 31 491499.920044
 2018 06 01 611503·510010
 2018 06 04 911519·150024
 2018 06 05 221521·719971
 2018 06 06 71526.890015
 2018 06 07 711533.239990
 2018 06 08 361535.380005
 2018 06 11 761543.780030
 2018 06 12 891544·189941
 2018 06 13 11541.560059
 2018 06 14 941542·239990
 2018 06 15 541534·640015
 2018 06 18 521532·150024
 2018 06 19 401524.589966
 2018 06 20 831535·670040
 2018 06 21 71525·689941
 2018 06 22 781529·209961
 2018 06 25 11500·060059
 2018 06 26 481508·680054
 2018 06 27 101499.329956
 2018 06 28 741495.069946
 2018 06 29 211509·229980
 2018 07 02 581499.719971
 2018 07 03 641506·589966
 2018 07 05 711507.969971
 2018 07 06 641519.050049
 2018 07 09 61534.119995
 2018 07 10 931547·219971
 2018 07 11 261539·400024
 2018 07 12 171542.530030
 2018 07 13 131550.540039
 2018 07 16 481550.640015
 2018 07 17 201547.849976
 2018 07 18 931557.530029
 2018 07 19 211554.699951
 2018 07 20 41555.060059
 2018 07 23 611551·869995
 2018 07 24 301558.310059
 2018 07 25 21562·109985
 2018 07 26 631570·609990
 2018 07 27 791556.199950
 2018 07 30 911549·819950


 2018 07 31 471552.650020
 2018 08 01 491554·770020
 2018 08 02 311550·719971
 2018 08 03 641567.819946
 2018 08 06 771572·359985
 2018 08 07 121581·079956
 2018 08 08 01581·949951
 2018 08 09 621581·829960
 2018 08 10 361568.300049
 2018 08 13 291564.250000
 2018 08 14 911566·300049
 2018 08 15 221554·430050
 2018 08 16 931563.650024
 2018 08 17 991571·489990
 2018 08 20 371580.760010
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 * Invokana Attorneys * 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