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: Close
   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 25231.929993
 1992 12 11 6231.520004
 1992 12 14 68231·070007
 1992 12 15 18230.860001
 1992 12 16 91230·169998
 1992 12 17 20232·229996
 1992 12 18 43235.059998
 1992 12 21 28234·940002
 1992 12 22 23234.940002
 1992 12 23 32234·369995
 1992 12 24 20234.690002
 1992 12 28 37234.550003
 1992 12 29 72234·220001
 1992 12 30 24234.639999
 1992 12 31 10233.589996
 1993 01 04  89233·130005
 1993 01 05  13232·500000
 1993 01 06  2232·710007
 1993 01 07  52230.789993
 1993 01 08  53229.910004
 1993 01 11  46230.990005
 1993 01 12  0231.009995
 1993 01 13  9232.199997
 1993 01 14  23233·850006
 1993 01 15  98234.580002
 1993 01 18  72234·539993
 1993 01 19  67233·800003
 1993 01 20  18232·940002
 1993 01 21  17234.059998
 1993 01 22  1234·389999
 1993 01 25  42236·240005
 1993 01 26  82236.070007
 1993 01 27  81234·899994
 1993 01 28  93235·059998
 1993 01 29  69235·250000
 1993 02 01  85237.250000
 1993 02 02  88237.410004
 1993 02 03  80239.759995
 1993 02 04  13241·139999
 1993 02 05  20240·509995
 1993 02 08  65239.869995
 1993 02 09  19238·440002
 1993 02 10  61239.009995
 1993 02 11  8239·679993
 1993 02 12  62238·130005
 1993 02 16  91232·059998
 1993 02 17  26231.369995
 1993 02 18  91230.759995
 1993 02 19  54231·830002
 1993 02 22  2231·910004
 1993 02 23  45231·839996
 1993 02 24  39235·229996
 1993 02 25  42236·149994
 1993 02 26  86236·669998
 1993 03 01  82236·220001
 1993 03 02  47239·039993
 1993 03 03  51240.029999
 1993 03 04  97238·990005
 1993 03 05  25238.389999
 1993 03 08  33242·470001
 1993 03 09  31242.539993
 1993 03 10  19243·750000
 1993 03 11  87242·610001
 1993 03 12  41240·699997
 1993 03 15  58241.479996
 1993 03 16  56241·410004
 1993 03 17  4239.669998
 1993 03 18  41241.380005
 1993 03 19  32240.410004
 1993 03 22  42239·600006
 1993 03 23  41239.479996
 1993 03 24  27239.089996
 1993 03 25  78240.649994
 1993 03 26  33239·440002
 1993 03 29  85240.750000
 1993 03 30  18241·639999
 1993 03 31  48241.800003
 1993 04 01  10240·949997
 1993 04 02  49236.000000
 1993 04 05  57236·460007
 1993 04 06  16235·740005
 1993 04 07  79236·669998
 1993 04 08  72236·080002
 1993 04 12  15239.399994
 1993 04 13  83240·190002
 1993 04 14  74240·050003
 1993 04 15  14239·779999
 1993 04 16  86239·940002
 1993 04 19  74239·089996
 1993 04 20  50237.809998
 1993 04 21  66237·149994
 1993 04 22  87235·000000
 1993 04 23  40233·550003
 1993 04 26  89231.309998
 1993 04 27  39233·699997
 1993 04 28  65233·889999
 1993 04 29  55234·279999
 1993 04 30  97235.130005
 1993 05 03  72236·520004
 1993 05 04  87237·500000
 1993 05 05  21237.960007
 1993 05 06  6237·139999
 1993 05 07  27236·669998
 1993 05 10  48237·110001
 1993 05 11  62237.940002
 1993 05 12  74237·949997
 1993 05 13  93234·889999
 1993 05 14  67234·830002
 1993 05 17  30235.199997
 1993 05 18  80235·259995
 1993 05 19  81239.020004
 1993 05 20  88240.699997
 1993 05 21  99238.449997
 1993 05 24  33239.360001
 1993 05 25  31239·860001
 1993 05 26  81242.380005
 1993 05 27  70241.820007
 1993 05 28  64240.800003
 1993 06 01  5242·610001
 1993 06 02  39242.600006
 1993 06 03  68241.970001
 1993 06 04  29240.509995
 1993 06 07  90238·929993
 1993 06 08  81237·250000
 1993 06 09  44237·880005
 1993 06 10  10237.630005
 1993 06 11  0238.699997
 1993 06 14  53239·009995
 1993 06 15  73238·470001
 1993 06 16  14239·100006
 1993 06 17  73239·639999
 1993 06 18  22237·229996
 1993 06 21  56238·500000
 1993 06 22  72238·380005
 1993 06 23  72237·190002
 1993 06 24  83238·929993
 1993 06 25  17239·619995
 1993 06 28  42242·240005
 1993 06 29  83241·729996
 1993 06 30  56241·779999
 1993 07 01  8241·169998
 1993 07 02  3239.669998
 1993 07 06  22237·589996
 1993 07 07  83238.100006
 1993 07 08  3240.940002
 1993 07 09  64240·880005
 1993 07 12  24241·270004
 1993 07 13  35241·000000
 1993 07 14  3242·020004
 1993 07 15  56241·550003
 1993 07 16  53239·750000
 1993 07 19  6239.570007
 1993 07 20  33240·250000
 1993 07 21  36240·059998
 1993 07 22  98238·649994
 1993 07 23  15239.949997
 1993 07 26  45241·199997
 1993 07 27  84240.660004
 1993 07 28  70240.320007
 1993 07 29  5241.750000
 1993 07 30  12240.779999
 1993 08 02  9241.779999
 1993 08 03  8241·509995
 1993 08 04  46241·369995
 1993 08 05  36241·199997
 1993 08 06  40241.509995
 1993 08 09  74242·630005
 1993 08 10  33242.110001
 1993 08 11  42242·479996
 1993 08 12  36241.690002
 1993 08 13  57242·149994
 1993 08 16  84243.300003
 1993 08 17  81244.029999
 1993 08 18  78245.429993
 1993 08 19  70245·470001
 1993 08 20  43245.399994
 1993 08 23  27245.020004
 1993 08 24  72247·289993
 1993 08 25  50247.429993
 1993 08 26  80247.800003
 1993 08 27  81247.520004
 1993 08 30  50248·229996
 1993 08 31  60249.199997
 1993 09 01  88249.169998
 1993 09 02  69248.470001
 1993 09 03  69248·520004
 1993 09 07  88246.830002
 1993 09 08  88245.509995
 1993 09 09  41246.160004
 1993 09 10  10248.440002
 1993 09 13  47248.559998
 1993 09 14  22247.270004
 1993 09 15  72248·119995
 1993 09 16  80247·330002
 1993 09 17  75247·039993
 1993 09 20  60245·270004
 1993 09 21  63244.020004
 1993 09 22  10245.929993
 1993 09 23  35246·929993
 1993 09 24  97246·979996
 1993 09 27  39249.100006
 1993 09 28  58249.179993
 1993 09 29  15248.559998
 1993 09 30  51247.949997
 1993 10 01  50248.970001
 1993 10 04  5248·960007
 1993 10 05  27248·660004
 1993 10 06  67248·339996
 1993 10 07  72247.419998
 1993 10 08  57247.869995
 1993 10 11  9248·240005
 1993 10 12  14248.710007
 1993 10 13  5249.059998
 1993 10 14  46251.630005
 1993 10 15  25252·770004
 1993 10 18  85251·779999
 1993 10 19  76250.089996
 1993 10 20  29249.850006
 1993 10 21  62249.660004
 1993 10 22  0248·820007
 1993 10 25  33248.940002
 1993 10 26  88248·750000
 1993 10 27  33249.190002
 1993 10 28  3250·660004
 1993 10 29  52250.970001
 1993 11 01  28251·710007
 1993 11 02  76251.320007
 1993 11 03  64247.960007
 1993 11 04  35244.529999
 1993 11 05  82245·839996
 1993 11 08  54246.300003
 1993 11 09  76246.539993
 1993 11 10  5248·229996
 1993 11 11  7247·899994
 1993 11 12  55249·300003
 1993 11 15  58248·229996
 1993 11 16  15249·539993
 1993 11 17  84248·210007
 1993 11 18  91247.389999
 1993 11 19  56246.770004
 1993 11 22  38244.429993
 1993 11 23  19245.759995
 1993 11 24  1246·779999
 1993 11 26  37247·419998
 1993 11 29  75246.949997
 1993 11 30  44246.699997
 1993 12 01  48247.270004
 1993 12 02  96247.949997
 1993 12 03  53248·970001
 1993 12 06  16249.729996
 1993 12 07  19249.910004
 1993 12 08  52249·610001
 1993 12 09  20248·429993
 1993 12 10  17248.369995
 1993 12 13  27249.110001
 1993 12 14  49247.759995
 1993 12 15  53247·089996
 1993 12 16  53247·800003
 1993 12 17  10249.419998
 1993 12 20  57249.330002
 1993 12 21  52248·940002
 1993 12 22  56249.899994
 1993 12 23  31250.190002
 1993 12 27  69251.750000
 1993 12 28  43252.259995
 1993 12 29  83252.279999
 1993 12 30  78251·449997
 1993 12 31  5250·710007
 1994 01 03 75249.919998
 1994 01 04 14250·410004
 1994 01 05 64250.610001
 1994 01 06 9250.339996
 1994 01 07 24251·770004
 1994 01 10 57254·320007
 1994 01 11 27253·809998
 1994 01 12 49253.889999
 1994 01 13 91253.259995
 1994 01 14 44254.509995
 1994 01 17 29253.679993
 1994 01 18 21254.000000
 1994 01 19 1253·789993
 1994 01 20 31254.250000
 1994 01 21 59254.160004
 1994 01 24 43252.779999
 1994 01 25 3252.139999
 1994 01 26 99253·339996
 1994 01 27 29255.570007
 1994 01 28 59256·630005
 1994 01 31 75258·079987
 1994 02 01 56257·130005
 1994 02 02 77258.309998
 1994 02 03 39257·700012
 1994 02 04 16251·770004
 1994 02 07 32252.630005
 1994 02 08 67252·490005
 1994 02 09 77253·509995
 1994 02 10 51251.669998
 1994 02 11 85252·029999
 1994 02 14 85252·190002
 1994 02 15 91253.389999
 1994 02 16 31253·380005
 1994 02 17 97252·080002
 1994 02 18 46250·720001
 1994 02 22 26252.529999
 1994 02 23 31252·119995
 1994 02 24 73248.889999
 1994 02 25 86249.850006
 1994 02 28 51250·520004
 1994 03 01 52249·279999
 1994 03 02 46249·070007
 1994 03 03 69248·270004
 1994 03 04 61249·300003
 1994 03 07 19250·600006
 1994 03 08 72250·000000
 1994 03 09 82250.339996
 1994 03 10 74248.899994
 1994 03 11 82250.240005
 1994 03 14 33250·889999
 1994 03 15 39250.830002
 1994 03 16 34252·220001
 1994 03 17 18253.070007
 1994 03 18 35253·279999
 1994 03 21 78251.910004
 1994 03 22 11251·830002
 1994 03 23 25251.830002
 1994 03 24 10249·449997
 1994 03 25 60247·610001
 1994 03 28 99246.990005
 1994 03 29 30242.860001
 1994 03 30 15239.210007
 1994 03 31 75239.190002
 1994 04 04 16235·500000
 1994 04 05 83240·779999
 1994 04 06 31240·800003
 1994 04 07 35242·199997
 1994 04 08 8240·100006
 1994 04 11 59241.339996
 1994 04 12 66239.979996
 1994 04 13 78238·970001
 1994 04 14 43239·100006
 1994 04 15 59239.229996
 1994 04 18 50237.339996
 1994 04 19 66237·149994
 1994 04 20 15236.699997
 1994 04 21 8240·360001
 1994 04 22 40239.910004
 1994 04 25 89242·419998
 1994 04 26 44242.089996
 1994 04 28 57240·529999
 1994 04 29 18241·759995
 1994 05 02 58243.059998
 1994 05 03 73243·009995
 1994 05 04 81242·529999
 1994 05 05 91242.240005
 1994 05 06 11240·050003
 1994 05 09 72236.850006
 1994 05 10 80238.589996
 1994 05 11 90236.089996
 1994 05 12 12237.110001
 1994 05 13 35237.330002
 1994 05 16 79237·240005
 1994 05 17 72239.589996
 1994 05 18 48242.410004
 1994 05 19 81243.839996
 1994 05 20 30243·190002
 1994 05 23 18242.240005
 1994 05 24 33243.289993
 1994 05 25 55244·080002
 1994 05 26 8244·479996
 1994 05 27 35244.649994
 1994 05 31 3244.130005
 1994 06 01 24244.929993
 1994 06 02 12245·139999
 1994 06 03 55246.360001
 1994 06 06 22246.130005
 1994 06 07 84245·619995
 1994 06 08 68244.690002
 1994 06 09 35244·779999
 1994 06 10 78245.380005
 1994 06 13 54245.610001
 1994 06 14 27247.169998
 1994 06 15 56246·210007
 1994 06 16 84246.919998
 1994 06 17 77245.009995
 1994 06 20 65243.089996
 1994 06 21 24240.699997
 1994 06 22 78241.580002
 1994 06 23 23239·600006
 1994 06 24 80236·119995
 1994 06 27 71238.429993
 1994 06 28 22237.880005
 1994 06 29 86238.720001
 1994 06 30 0237·110001
 1994 07 01 55238·169998
 1994 07 05 5238.139999
 1994 07 06 86238.080002
 1994 07 07 73239·259995
 1994 07 08 56239·860001
 1994 07 11 38239·119995
 1994 07 12 65239·169998
 1994 07 13 77239.940002
 1994 07 14 82242·419998
 1994 07 15 61242.690002
 1994 07 18 95243·149994
 1994 07 19 10242.389999
 1994 07 20 63241·039993
 1994 07 21 36241.520004
 1994 07 22 67241.800003
 1994 07 25 99242.360001
 1994 07 26 57241.869995
 1994 07 27 51241.380005
 1994 07 28 3242·199997
 1994 07 29 93244.440002
 1994 08 01 45245.910004
 1994 08 02 19245·850006
 1994 08 03 45246·149994
 1994 08 04 69244·720001
 1994 08 05 34243·919998
 1994 08 08 78244.460007
 1994 08 09 63244·559998
 1994 08 10 26245.919998
 1994 08 11 55245·199997
 1994 08 12 90246·600006
 1994 08 15 52246·389999
 1994 08 16 91248.210007
 1994 08 17 66248·539993
 1994 08 18 44247·550003
 1994 08 19 29247.839996
 1994 08 22 12247.270004
 1994 08 23 47248.509995
 1994 08 24 52250.570007
 1994 08 25 41250·270004
 1994 08 26 67253·130005
 1994 08 29 5253.520004
 1994 08 30 53254·380005
 1994 08 31 54254.039993
 1994 09 01 54252.720001
 1994 09 02 73251.619995
 1994 09 06 9251·839996
 1994 09 07 65251.630005
 1994 09 08 0252·720001
 1994 09 09 6250.130005
 1994 09 12 8248.970001
 1994 09 13 91249.570007
 1994 09 14 55250·330002
 1994 09 15 86253·570007
 1994 09 16 62251·830002
 1994 09 19 77251.660004
 1994 09 20 94247·820007
 1994 09 21 21246·589996
 1994 09 22 11246.380005
 1994 09 23 93245.520004
 1994 09 26 18246.149994
 1994 09 27 41246.649994
 1994 09 28 17248·259995
 1994 09 29 32247·119995
 1994 09 30 52247.490005
 1994 10 03 3246·899994
 1994 10 04 67243.119995
 1994 10 05 13242.380005
 1994 10 06 47241.759995
 1994 10 07 89243·289993
 1994 10 10 75245.259995
 1994 10 11 80248·710007
 1994 10 12 77248·580002
 1994 10 13 6249.600006
 1994 10 14 78250·169998
 1994 10 17 4249.990005
 1994 10 18 44249.419998
 1994 10 19 84250·800003
 1994 10 20 39248.949997
 1994 10 21 77247.899994
 1994 10 24 72245.839996
 1994 10 25 82246·000000
 1994 10 26 47246.699997
 1994 10 27 19248·369995
 1994 10 28 13252.380005
 1994 10 31 80251.619995
 1994 11 01 14249·669998
 1994 11 02 74248.949997
 1994 11 03 40249.649994
 1994 11 04 85246·970001
 1994 11 07 78247.059998
 1994 11 08 12248·399994
 1994 11 09 56248·270004
 1994 11 10 28247.639999
 1994 11 11 1246.589996
 1994 11 14 26248·470001
 1994 11 15 85248·130005
 1994 11 16 67248.250000
 1994 11 17 73247·100006
 1994 11 18 35245.949997
 1994 11 21 77244.080002
 1994 11 22 83239·660004
 1994 11 23 5239·610001
 1994 11 25 85241·070007
 1994 11 28 9241·910004
 1994 11 29 83242.529999
 1994 11 30 36241·820007
 1994 12 01 43239·309998
 1994 12 02 79241·320007
 1994 12 05 98241·529999
 1994 12 06 28241·210007
 1994 12 07 4240·080002
 1994 12 08 15236·889999
 1994 12 09 85237·520004
 1994 12 12 69238.600006
 1994 12 13 87239.160004
 1994 12 14 66241.809998
 1994 12 15 25242.309998
 1994 12 16 73243.759995
 1994 12 19 36243.270004
 1994 12 20 7243·050003
 1994 12 21 26244·389999
 1994 12 22 77244·419998
 1994 12 23 21244.690002
 1994 12 27 39246·009995
 1994 12 28 18245·059998
 1994 12 29 44245·520004
 1994 12 30 35244.639999
 1995 01 03  88244·410004
 1995 01 04  59245.320007
 1995 01 05  62245.149994
 1995 01 06  98245.490005
 1995 01 09  3245·630005
 1995 01 10  30246.059998
 1995 01 11  44245.960007
 1995 01 12  53245.979996
 1995 01 13  61248·259995
 1995 01 16  37250·320007
 1995 01 17  27250.779999
 1995 01 18  71250·509995
 1995 01 19  61248·970001
 1995 01 20  13247·770004
 1995 01 23  75248·080002
 1995 01 24  45248.380005
 1995 01 25  28249·000000
 1995 01 26  15249·350006
 1995 01 27  75250·449997
 1995 01 30  94249.429993
 1995 01 31  15250·520004
 1995 02 01  22250.720001
 1995 02 02  41251.990005
 1995 02 03  62255·289993
 1995 02 06  94256.790009
 1995 02 07  43256·609985
 1995 02 08  10256·779999
 1995 02 09  19256·369995
 1995 02 10  68257.059998
 1995 02 13  9257.079987
 1995 02 14  45257.429993
 1995 02 15  58258·600006
 1995 02 16  62258.730011
 1995 02 17  77256.959991
 1995 02 21  34257·100006
 1995 02 22  99258.329987
 1995 02 23  25259.600006
 1995 02 24  28260.100006
 1995 02 27  90257·899994
 1995 02 28  86260.079987
 1995 03 01  33259·040009
 1995 03 02  69258·649994
 1995 03 03  51258.859985
 1995 03 06  89258.700012
 1995 03 07  87256.649994
 1995 03 08  31257·200012
 1995 03 09  80257·309998
 1995 03 10  0260·570007
 1995 03 13  13260.850006
 1995 03 14  71262·339996
 1995 03 15  64261·839996
 1995 03 16  40263.529999
 1995 03 17  59263·420013
 1995 03 20  71263.589996
 1995 03 21  17263·149994
 1995 03 22  52263.369995
 1995 03 23  2263·519989
 1995 03 24  38266.250000
 1995 03 27  76267.480011
 1995 03 28  6267.799988
 1995 03 29  43267·329987
 1995 03 30  3267.000000
 1995 03 31  4266.109985
 1995 04 03  96266·649994
 1995 04 04  6268.209991
 1995 04 05  22268·390015
 1995 04 06  90268.619995
 1995 04 07  40268·829987
 1995 04 10  42269·350006
 1995 04 11  78268·739990
 1995 04 12  45269.679993
 1995 04 13  84270.679993
 1995 04 17  27268.839996
 1995 04 18  77268.170013
 1995 04 19  9267·660004
 1995 04 20  96267.959991
 1995 04 21  60269.549988
 1995 04 24  50271.649994
 1995 04 25  43271·359985
 1995 04 26  70271·679993
 1995 04 27  67272.220001
 1995 04 28  55272.809998
 1995 05 01  36272·459991
 1995 05 02  26272.720001
 1995 05 03  99275·589996
 1995 05 04  73275.529999
 1995 05 05  1275·429993
 1995 05 08  7277.390015
 1995 05 09  31277·579987
 1995 05 10  10278·070007
 1995 05 11  75278·339996
 1995 05 12  83278.980011
 1995 05 15  63280.100006
 1995 05 16  98280·329987
 1995 05 17  22279.649994
 1995 05 18  48275·720001
 1995 05 19  21275·559998
 1995 05 22  94277.829987
 1995 05 23  29280.380005
 1995 05 24  21280·369995
 1995 05 25  55280.339996
 1995 05 26  80277.929993
 1995 05 30  9277·739990
 1995 05 31  46282.480011
 1995 06 01  41282.790009
 1995 06 02  62282.660004
 1995 06 05  0284.420013
 1995 06 06  92284.339996
 1995 06 07  78283·100006
 1995 06 08  72282.640015
 1995 06 09  65280·290009
 1995 06 12  54281·809998
 1995 06 13  93284.570007
 1995 06 14  66284.730011
 1995 06 15  92285.190002
 1995 06 16  51286·579987
 1995 06 19  35289.380005
 1995 06 20  26289·489990
 1995 06 21  93289.190002
 1995 06 22  26292.910004
 1995 06 23  81292.040009
 1995 06 26  58289.079987
 1995 06 27  8288.000000
 1995 06 28  49289·130005
 1995 06 29  30288·850006
 1995 06 30  96289.290009
 1995 07 03  97290.489990
 1995 07 05  14290.899994
 1995 07 06  7294·420013
 1995 07 07  94297·149994
 1995 07 10  51296.470001
 1995 07 11  41295.200012
 1995 07 12  64298.540009
 1995 07 13  34298.679993
 1995 07 14  80298·109985
 1995 07 17  72299·269989
 1995 07 18  76297·079987
 1995 07 19  24292.600006
 1995 07 20  24294.119995
 1995 07 21  79294.339996
 1995 07 24  42296·190002
 1995 07 25  95298.660004
 1995 07 26  45299·190002
 1995 07 27  53301·359985
 1995 07 28  89300.320007
 1995 07 31  3299·980011
 1995 08 01  30298·549988
 1995 08 02  16297·950012
 1995 08 03  67297.720001
 1995 08 04  31297·959991
 1995 08 07  94298·720001
 1995 08 08  10298.950012
 1995 08 09  51298.760010
 1995 08 10  84297·769989
 1995 08 11  73296·609985
 1995 08 14  5299.059998
 1995 08 15  41298.609985
 1995 08 16  95299.799988
 1995 08 17  31299.559998
 1995 08 18  96299.660004
 1995 08 21  64298.910004
 1995 08 22  20299.690002
 1995 08 23  56298·690002
 1995 08 24  0298.670013
 1995 08 25  69299.989990
 1995 08 28  40299.399994
 1995 08 29  60299.809998
 1995 08 30  63300.660004
 1995 08 31  31301·399994
 1995 09 01  63302.350006
 1995 09 05  81305.339996
 1995 09 06  54306.149994
 1995 09 07  52306.179993
 1995 09 08  20307·600006
 1995 09 11  82308·209991
 1995 09 12  67309·359985
 1995 09 13  56310·559998
 1995 09 14  68312.899994
 1995 09 15  52312·609985
 1995 09 18  20312.359985
 1995 09 19  94313.399994
 1995 09 20  88314.839996
 1995 09 21  3312·809998
 1995 09 22  58312·029999
 1995 09 25  42311.769989
 1995 09 26  87311.609985
 1995 09 27  72311.190002
 1995 09 28  50313.959991
 1995 09 29  99313.279999
 1995 10 02  96311·730011
 1995 10 03  23311·790009
 1995 10 04  91310.859985
 1995 10 05  91311.739990
 1995 10 06  73311.779999
 1995 10 09  44309·019989
 1995 10 10  99308·500000
 1995 10 11  69310·200012
 1995 10 12  98312.470001
 1995 10 13  48313·450012
 1995 10 16  19312.739990
 1995 10 17  7314·950012
 1995 10 18  79315.489990
 1995 10 19  71316.799988
 1995 10 20  19314.959991
 1995 10 23  7313.809998
 1995 10 24  47314.350006
 1995 10 25  79311·809998
 1995 10 26  94308·790009
 1995 10 27  94310·339996
 1995 10 30  59312·380005
 1995 10 31  57311·369995
 1995 11 01  63312.989990
 1995 11 02  17316·149994
 1995 11 03  97316.950012
 1995 11 06  20315.950012
 1995 11 07  71314·440002
 1995 11 08  53317·040009
 1995 11 09  66318·160004
 1995 11 10  4317·839996
 1995 11 13  85317·510010
 1995 11 14  2315·640015
 1995 11 15  99317·679993
 1995 11 16  74319.640015
 1995 11 17  1320.989990
 1995 11 20  89318.920013
 1995 11 21  53320.230011
 1995 11 22  16319·399994
 1995 11 24  37320·440002
 1995 11 27  65321·089996
 1995 11 28  8323.869995
 1995 11 29  44324.899994
 1995 11 30  39324.359985
 1995 12 01  4324.779999
 1995 12 04  72328·380005
 1995 12 05  95330·140015
 1995 12 06  74330.980011
 1995 12 07  8328·769989
 1995 12 08  77329·410004
 1995 12 11  33330·420013
 1995 12 12  36329·609985
 1995 12 13  2331.179993
 1995 12 14  78328.170013
 1995 12 15  45327.709991
 1995 12 18  46322·359985
 1995 12 19  36325·510010
 1995 12 20  58322.869995
 1995 12 21  45325·279999
 1995 12 22  48326·119995
 1995 12 26  86327·429993
 1995 12 27  23327·679993
 1995 12 28  69327·579987
 1995 12 29  9328·890015
 1996 01 02 51331·079987
 1996 01 03 4331·179993
 1996 01 04 82328·910004
 1996 01 05 25328.209991
 1996 01 08 58329·059998
 1996 01 09 60324·029999
 1996 01 10 70318.239990
 1996 01 11 15320.869995
 1996 01 12 56320.600006
 1996 01 15 70319·269989
 1996 01 16 48323.390015
 1996 01 17 23322.970001
 1996 01 18 22324.040009
 1996 01 19 42326·070007
 1996 01 22 52327.079987
 1996 01 23 17326.829987
 1996 01 24 55330.609985
 1996 01 25 8329.089996
 1996 01 26 45331.480011
 1996 01 29 93332.720001
 1996 01 30 81335·959991
 1996 01 31 23338·970001
 1996 02 01 17340.250000
 1996 02 02 69338.989990
 1996 02 05 51341·910004
 1996 02 06 71344·489990
 1996 02 07 78346.190002
 1996 02 08 89349·299988
 1996 02 09 39349.519989
 1996 02 12 56351·809998
 1996 02 13 68351.149994
 1996 02 14 23348.950012
 1996 02 15 46347.489990
 1996 02 16 12345·730011
 1996 02 20 49342·000000
 1996 02 21 64345·760010
 1996 02 22 97351·440002
 1996 02 23 94351·609985
 1996 02 26 8347·480011
 1996 02 27 33345.809998
 1996 02 28 44344·910004
 1996 02 29 84342.559998
 1996 03 01 60344·000000
 1996 03 04 72347·470001
 1996 03 05 60350·019989
 1996 03 06 89348·269989
 1996 03 07 42349.029999
 1996 03 08 51338.519989
 1996 03 11 48341.630005
 1996 03 12 41339·970001
 1996 03 13 16340.839996
 1996 03 14 64342.029999
 1996 03 15 31342.630005
 1996 03 18 96348·339996
 1996 03 19 71347.720001
 1996 03 20 31346·820007
 1996 03 21 61346.450012
 1996 03 22 35347·149994
 1996 03 25 20346·440002
 1996 03 26 95347·739990
 1996 03 27 12346.160004
 1996 03 28 66346·290009
 1996 03 29 99345.010010
 1996 04 01 26349.170013
 1996 04 02 86349·970001
 1996 04 03 21350·279999
 1996 04 04 73350.200012
 1996 04 08 18343.880005
 1996 04 09 7343.079987
 1996 04 10 55338.519989
 1996 04 11 30336·690002
 1996 04 12 89339.799988
 1996 04 15 27342·820007
 1996 04 16 50344.380005
 1996 04 17 81342·500000
 1996 04 18 85343·820007
 1996 04 19 19344·579987
 1996 04 22 13346·250000
 1996 04 23 65348.260010
 1996 04 24 74347.839996
 1996 04 25 86349·279999
 1996 04 26 76349.529999
 1996 04 29 45349.899994
 1996 04 30 50349.839996
 1996 05 01 52350.309998
 1996 05 02 95344·399994
 1996 05 03 9343.779999
 1996 05 06 32343·109985
 1996 05 07 67341.540009
 1996 05 08 52344.500000
 1996 05 09 69344.959991
 1996 05 10 66348.679993
 1996 05 13 7353.510010
 1996 05 14 54355·779999
 1996 05 15 64355·649994
 1996 05 16 19355.750000
 1996 05 17 72357.799988
 1996 05 20 32359·850006
 1996 05 21 56359.559998
 1996 05 22 85362·130005
 1996 05 23 88360·940002
 1996 05 24 42362.049988
 1996 05 28 34358·850006
 1996 05 29 85356.549988
 1996 05 30 6358·579987
 1996 05 31 68357.350006
 1996 06 03 10356.570007
 1996 06 04 62359.250000
 1996 06 05 99362·230011
 1996 06 06 14359·380005
 1996 06 07 22359·179993
 1996 06 10 86358.720001
 1996 06 11 70358·160004
 1996 06 12 13357·489990
 1996 06 13 32356.739990
 1996 06 14 50355·559998
 1996 06 17 43355·119995
 1996 06 18 21353·290009
 1996 06 19 30353.200012
 1996 06 20 73352·850006
 1996 06 21 68355.049988
 1996 06 24 21356.049988
 1996 06 25 27355·709991
 1996 06 26 0353.209991
 1996 06 27 22355.480011
 1996 06 28 18357.100006
 1996 07 01 62360.140015
 1996 07 02 1358.890015
 1996 07 03 4357.929993
 1996 07 05 45350.209991
 1996 07 08 98347·290009
 1996 07 09 68348.609985
 1996 07 10 40348.700012
 1996 07 11 57342.820007
 1996 07 12 22343.079987
 1996 07 15 21333.970001
 1996 07 16 80332·839996
 1996 07 17 37336.690002
 1996 07 18 47342.040009
 1996 07 19 5339·239990
 1996 07 22 0336.380005
 1996 07 23 92332.369995
 1996 07 24 11331.940002
 1996 07 25 88334·720001
 1996 07 26 99337.799988
 1996 07 29 52335.010010
 1996 07 30 78337·119995
 1996 07 31 64339.440002
 1996 08 01 5345·130005
 1996 08 02 75351·980011
 1996 08 05 34350·670013
 1996 08 06 54351·929993
 1996 08 07 66353·109985
 1996 08 08 42352.269989
 1996 08 09 93351.809998
 1996 08 12 0353.529999
 1996 08 13 58350.549988
 1996 08 14 59351.859985
 1996 08 15 94352·089996
 1996 08 16 72353.399994
 1996 08 19 81353.890015
 1996 08 20 60353.260010
 1996 08 21 97353·029999
 1996 08 22 64356.250000
 1996 08 23 62354·619995
 1996 08 26 99353·109985
 1996 08 27 92354.549988
 1996 08 28 96354.109985
 1996 08 29 50350·420013
 1996 08 30 59347.790009
 1996 09 03 92348·619995
 1996 09 04 11349·140015
 1996 09 05 21345.730011
 1996 09 06 46349.179993
 1996 09 09 34353·000000
 1996 09 10 79353·149994
 1996 09 11 75354·890015
 1996 09 12 93357·119995
 1996 09 13 81362·089996
 1996 09 16 93363.820007
 1996 09 17 37363·470001
 1996 09 18 55362·709991
 1996 09 19 22363.559998
 1996 09 20 73365·679993
 1996 09 23 59365·239990
 1996 09 24 14364.980011
 1996 09 25 68365·500000
 1996 09 26 64366.040009
 1996 09 27 14366·190002
 1996 09 30 78366·769989
 1996 10 01 58367.480011
 1996 10 02 33370.209991
 1996 10 03 5369.600006
 1996 10 04 76374.179993
 1996 10 07 55375.010010
 1996 10 08 75373·390015
 1996 10 09 55371·399994
 1996 10 10 68370.309998
 1996 10 11 46373.369995
 1996 10 14 11375.019989
 1996 10 15 16374·429993
 1996 10 16 33375·119995
 1996 10 17 46376·309998
 1996 10 18 82378.079987
 1996 10 21 63377·239990
 1996 10 22 78375.109985
 1996 10 23 90375·329987
 1996 10 24 59373.109985
 1996 10 25 96372·359985
 1996 10 28 36370.190002
 1996 10 29 43371·959991
 1996 10 30 36371.920013
 1996 10 31 40374·380005
 1996 11 01 62373.940002
 1996 11 04 92375.380005
 1996 11 05 33379.299988
 1996 11 06 47384.940002
 1996 11 07 39386.600006
 1996 11 08 50388.029999
 1996 11 11 92388·619995
 1996 11 12 91387.600006
 1996 11 13 73388·450012
 1996 11 14 56390·989990
 1996 11 15 83391.519989
 1996 11 18 73390·989990
 1996 11 19 95393·390015
 1996 11 20 71394.420013
 1996 11 21 1393.609985
 1996 11 22 19396·670013
 1996 11 25 63401·019989
 1996 11 26 84400.410004
 1996 11 27 64400·149994
 1996 11 29 77401·049988
 1996 12 02 58401.209991
 1996 12 03 7397·459991
 1996 12 04 18395.790009
 1996 12 05 25395.279999
 1996 12 06 87392.720001
 1996 12 09 79398·140015
 1996 12 10 29396.880005
 1996 12 11 63393·239990
 1996 12 12 80387.450012
 1996 12 13 63386·720001
 1996 12 16 94382·399994
 1996 12 17 14384·839996
 1996 12 18 96388.019989
 1996 12 19 46395.010010
 1996 12 20 31396·420013
 1996 12 23 32395·209991
 1996 12 24 15397·459991
 1996 12 26 41399.750000
 1996 12 27 84400.500000
 1996 12 30 89399·420013
 1996 12 31 45393·750000
 1997 01 02  86391.089996
 1997 01 03  23396.940002
 1997 01 06  88397.070007
 1997 01 07  16399.959991
 1997 01 08  45397·670013
 1997 01 09  41400.929993
 1997 01 10  53403·329987
 1997 01 13  86403.190002
 1997 01 14  4408.230011
 1997 01 15  58407.269989
 1997 01 16  35408·679993
 1997 01 17  36412·109985
 1997 01 20  77412·859985
 1997 01 21  17415.760010
 1997 01 22  9417·649994
 1997 01 23  72413.600006
 1997 01 24  2409.440002
 1997 01 27  89406·380005
 1997 01 28  75406.540009
 1997 01 29  27409.820007
 1997 01 30  41415.690002
 1997 01 31  67416·769989
 1997 02 03  59416.970001
 1997 02 04  57417·869995
 1997 02 05  83412.089996
 1997 02 06  69413.279999
 1997 02 07  12417·880005
 1997 02 10  44415.489990
 1997 02 11  40417·209991
 1997 02 12  42424.209991
 1997 02 13  8428.859985
 1997 02 14  94427.500000
 1997 02 18  51431.089996
 1997 02 19  52429.519989
 1997 02 20  48424·320007
 1997 02 21  39423.339996
 1997 02 24  77427·549988
 1997 02 25  96428.640015
 1997 02 26  58425·470001
 1997 02 27  35419.739990
 1997 02 28  8417·459991
 1997 03 03  91419·690002
 1997 03 04  88418.010010
 1997 03 05  65423·290009
 1997 03 06  55421·820007
 1997 03 07  82425.010010
 1997 03 10  13429.230011
 1997 03 11  35428·149994
 1997 03 12  57424.489990
 1997 03 13  38416.820007
 1997 03 14  33418.299988
 1997 03 17  76418·850006
 1997 03 18  78415.730011
 1997 03 19  53413·290009
 1997 03 20  75412.309998
 1997 03 21  45412.839996
 1997 03 24  3416.010010
 1997 03 25  47415.450012
 1997 03 26  88416.170013
 1997 03 27  24407·649994
 1997 03 31  47398·190002
 1997 04 01  63399.429993
 1997 04 02  47394.649994
 1997 04 03  20394.859985
 1997 04 04  48399·230011
 1997 04 07  71401.980011
 1997 04 08  54403·880005
 1997 04 09  63401·109985
 1997 04 10  68399.570007
 1997 04 11  65389·029999
 1997 04 14  34391·859985
 1997 04 15  12397·209991
 1997 04 16  94401.299988
 1997 04 17  63400·709991
 1997 04 18  36402·410004
 1997 04 21  47398·619995
 1997 04 22  41405.459991
 1997 04 23  11405·220001
 1997 04 24  37404.109985
 1997 04 25  74400·369995
 1997 04 28  46404·309998
 1997 04 29  76415·269989
 1997 04 30  37419·149994
 1997 05 01  27418·109985
 1997 05 02  72426·119995
 1997 05 05  54435.420013
 1997 05 06  61433·880005
 1997 05 07  60427·940002
 1997 05 08  7430·160004
 1997 05 09  64432·320007
 1997 05 12  59438·619995
 1997 05 13  57436·290009
 1997 05 14  63437.929993
 1997 05 15  49440.970001
 1997 05 16  7435·049988
 1997 05 19  23436·540009
 1997 05 20  78440·809998
 1997 05 21  79439·820007
 1997 05 22  6437·910004
 1997 05 23  90443·829987
 1997 05 27  16445·269989
 1997 05 28  48444·220001
 1997 05 29  80442.589996
 1997 05 30  15445·059998
 1997 06 02  64444.299988
 1997 06 03  75443.730011
 1997 06 04  81441·200012
 1997 06 05  80442·910004
 1997 06 06  36449.850006
 1997 06 09  4452.239990
 1997 06 10  83453·190002
 1997 06 11  91455.359985
 1997 06 12  68462·190002
 1997 06 13  4467·130005
 1997 06 16  86467·390015
 1997 06 17  79468·000000
 1997 06 18  25465.739990
 1997 06 19  70470·369995
 1997 06 20  17470.489990
 1997 06 23  2460·679993
 1997 06 24  93469·010010
 1997 06 25  21465·329987
 1997 06 26  26462·570007
 1997 06 27  41464·519989
 1997 06 30  86462·950012
 1997 07 01  0466·359985
 1997 07 02  88472·799988
 1997 07 03  3479·100006
 1997 07 07  42477.190002
 1997 07 08  77480·640015
 1997 07 09  3475·410004
 1997 07 10  19478·350006
 1997 07 11  23480.119995
 1997 07 14  46481·070007
 1997 07 15  97484.720001
 1997 07 16  46490·290009
 1997 07 17  18487.540009
 1997 07 18  26480.019989
 1997 07 21  21478.519989
 1997 07 22  65488.850006
 1997 07 23  39490·480011
 1997 07 24  62492.220001
 1997 07 25  49491·579987
 1997 07 28  84490.250000
 1997 07 29  24493.279999
 1997 07 30  22498.850006
 1997 07 31  82499.890015
 1997 08 01  34496.660004
 1997 08 04  36498·109985
 1997 08 05  0499·649994
 1997 08 06  45503.649994
 1997 08 07  71499.000000
 1997 08 08  63489·850006
 1997 08 11  17491.149994
 1997 08 12  89486.369995
 1997 08 13  77484·589996
 1997 08 14  18486·220001
 1997 08 15  15474·959991
 1997 08 18  89479·880005
 1997 08 19  60486·589996
 1997 08 20  39493·390015
 1997 08 21  64486.559998
 1997 08 22  46485·559998
 1997 08 25  49484.440002
 1997 08 26  88481·119995
 1997 08 27  58481.500000
 1997 08 28  85476·880005
 1997 08 29  3475·329987
 1997 09 02  54488.269989
 1997 09 03  17488·950012
 1997 09 04  56490.450012
 1997 09 05  3490·119995
 1997 09 08  49491·369995
 1997 09 09  84492.679993
 1997 09 10  35485·899994
 1997 09 11  54482.649994
 1997 09 12  12488·450012
 1997 09 15  28486·760010
 1997 09 16  23499·000000
 1997 09 17  90498.380005
 1997 09 18  5500.540009
 1997 09 19  45502·059998
 1997 09 22  43504·709991
 1997 09 23  67503.000000
 1997 09 24  16499.459991
 1997 09 25  52495.959991
 1997 09 26  48499·540009
 1997 09 29  66503.690002
 1997 09 30  58500·779999
 1997 10 01  94504·470001
 1997 10 02  12507·309998
 1997 10 03  93509·839996
 1997 10 06  69513.719971
 1997 10 07  40518.940002
 1997 10 08  35514.799988
 1997 10 09  82513.570007
 1997 10 10  11511.850006
 1997 10 13  85512·429993
 1997 10 14  44513.119995
 1997 10 15  87511.160004
 1997 10 16  74505.950012
 1997 10 17  47499.750000
 1997 10 20  88505.549988
 1997 10 21  92514.309998
 1997 10 22  69512·909973
 1997 10 23  70503.410004
 1997 10 24  43498.399994
 1997 10 27  2465·440002
 1997 10 28  34486·929993
 1997 10 29  25486·290009
 1997 10 30  9478.160004
 1997 10 31  49483·859985
 1997 11 03  32496·059998
 1997 11 04  4497.309998
 1997 11 05  12498·880005
 1997 11 06  90496.420013
 1997 11 07  52490·579987
 1997 11 10  27487.459991
 1997 11 11  2488·350006
 1997 11 12  6479·000000
 1997 11 13  6483.940002
 1997 11 14  38490·029999
 1997 11 17  54499·350006
 1997 11 18  4495·410004
 1997 11 19  32498·359985
 1997 11 20  6505·709991
 1997 11 21  70507·600006
 1997 11 24  16499.390015
 1997 11 25  93501·690002
 1997 11 26  26502·429993
 1997 11 28  73504.250000
 1997 12 01  99514.340027
 1997 12 02  77512·849976
 1997 12 03  16515·659973
 1997 12 04  15514·340027
 1997 12 05  33519.719971
 1997 12 08  96519·150024
 1997 12 09  22515·679993
 1997 12 10  71512.250000
 1997 12 11  26504.299988
 1997 12 12  89503·000000
 1997 12 15  10507.619995
 1997 12 16  42510.390015
 1997 12 17  9509.570007
 1997 12 18  18504.420013
 1997 12 19  77500.690002
 1997 12 22  52503·850006
 1997 12 23  39497.029999
 1997 12 24  72493·970001
 1997 12 26  41495.869995
 1997 12 29  52504.260010
 1997 12 30  98513.409973
 1997 12 31  63513.789978
 1998 01 02 46515·369995
 1998 01 05 18516.630005
 1998 01 06 92510.989990
 1998 01 07 29509.160004
 1998 01 08 62505.109985
 1998 01 09 50490·260010
 1998 01 12 53495·100006
 1998 01 13 33502.269989
 1998 01 14 82505·649994
 1998 01 15 73502·170013
 1998 01 16 37507·489990
 1998 01 20 63516·289978
 1998 01 21 26512·539978
 1998 01 22 38508·619995
 1998 01 23 26505.690002
 1998 01 26 31504·779999
 1998 01 27 37510·380005
 1998 01 28 20515·190002
 1998 01 29 27519.409973
 1998 01 30 77517·020020
 1998 02 02 86528·229980
 1998 02 03 20530.619995
 1998 02 04 72531.150024
 1998 02 05 62529·520020
 1998 02 06 65533.880005
 1998 02 09 62533·109985
 1998 02 10 16537.510010
 1998 02 11 74538·280029
 1998 02 12 95540·510010
 1998 02 13 98538.729980
 1998 02 17 42539.929993
 1998 02 18 27544.770020
 1998 02 19 19543·169983
 1998 02 20 2545.710022
 1998 02 23 57547.820007
 1998 02 24 58543·510010
 1998 02 25 7549.849976
 1998 02 26 76552.929993
 1998 02 27 91553·140015
 1998 03 02 31552·440002
 1998 03 03 52554.219971
 1998 03 04 44552·109985
 1998 03 05 2545.619995
 1998 03 06 32556·250000
 1998 03 09 74554·549988
 1998 03 10 57560·849976
 1998 03 11 71563.469971
 1998 03 12 75564·169983
 1998 03 13 17563.489990
 1998 03 16 90568·809998
 1998 03 17 5569.719971
 1998 03 18 98572.419983
 1998 03 19 50574.609985
 1998 03 20 43578.809998
 1998 03 23 36576.659973
 1998 03 24 64582.070007
 1998 03 25 67580·200012
 1998 03 26 43579·789978
 1998 03 27 20576·960022
 1998 03 30 60575.969971
 1998 03 31 88580.309998
 1998 04 01 39583.590027
 1998 04 02 38589.469971
 1998 04 03 0590.880005
 1998 04 06 56589.830017
 1998 04 07 7584.000000
 1998 04 08 98580.070007
 1998 04 09 21584·630005
 1998 04 13 41584·570007
 1998 04 14 47587.900024
 1998 04 15 31589·840027
 1998 04 16 87584·080017
 1998 04 17 37591·409973
 1998 04 20 85592·429993
 1998 04 21 94593·359985
 1998 04 22 84595.179993
 1998 04 23 62589·299988
 1998 04 24 71583.289978
 1998 04 27 68571·419983
 1998 04 28 27571.530029
 1998 04 29 61576·640015
 1998 04 30 80585·460022
 1998 05 01 60589·830017
 1998 05 04 53590·650024
 1998 05 05 4587.330017
 1998 05 06 13581·940002
 1998 05 07 2576·940002
 1998 05 08 24583.500000
 1998 05 11 84582.440002
 1998 05 12 95586.440002
 1998 05 13 50587·729980
 1998 05 14 29587·030029
 1998 05 15 21582·280029
 1998 05 18 76580·770020
 1998 05 19 86582.780029
 1998 05 20 81586.830017
 1998 05 21 58584.609985
 1998 05 22 33582·090027
 1998 05 26 17573.700012
 1998 05 27 17572.219971
 1998 05 28 65575.109985
 1998 05 29 65572·159973
 1998 06 01 74571.500000
 1998 06 02 1572·570007
 1998 06 03 36567·440002
 1998 06 04 97573·489990
 1998 06 05 13582.859985
 1998 06 08 20584·280029
 1998 06 09 89585·780029
 1998 06 10 81582.200012
 1998 06 11 17573.419983
 1998 06 12 87574.859985
 1998 06 15 70563·900024
 1998 06 16 91569.150024
 1998 06 17 92578.890015
 1998 06 18 40578·539978
 1998 06 19 48575·469971
 1998 06 22 28577.200012
 1998 06 23 70585·299988
 1998 06 24 42591·770020
 1998 06 25 15590.049988
 1998 06 26 17591.780029
 1998 06 29 8594.919983
 1998 06 30 81592·570007
 1998 07 01 93599.940002
 1998 07 02 9599.090027
 1998 07 06 86604·609985
 1998 07 07 70603·650024
 1998 07 08 24609.750000
 1998 07 09 79606.200012
 1998 07 10 12608.679993
 1998 07 13 47609.260010
 1998 07 14 78615·010010
 1998 07 15 28614·169983
 1998 07 16 18618.580017
 1998 07 17 73620·150024
 1998 07 20 49619.219971
 1998 07 21 80609·549988
 1998 07 22 59608·270020
 1998 07 23 39596·049988
 1998 07 24 56596·409973
 1998 07 27 87598.429993
 1998 07 28 18589·580017
 1998 07 29 55587·030029
 1998 07 30 44596.130005
 1998 07 31 23584·969971
 1998 08 03 1580.599976
 1998 08 04 61559·479980
 1998 08 05 81563·229980
 1998 08 06 89568·479980
 1998 08 07 41569.739990
 1998 08 10 19566·469971
 1998 08 11 61558.119995
 1998 08 12 10566·419983
 1998 08 13 92561·760010
 1998 08 14 17555.880005
 1998 08 17 4565·679993
 1998 08 18 38574·630005
 1998 08 19 38572·580017
 1998 08 20 68568·719971
 1998 08 21 55562·750000
 1998 08 24 46565·830017
 1998 08 25 85567·820007
 1998 08 26 9562·619995
 1998 08 27 81540.609985
 1998 08 28 36532.429993
 1998 08 31 64496.660004
 1998 09 01 4513.609985
 1998 09 02 77513·700012
 1998 09 03 33508·920013
 1998 09 04 32504·440002
 1998 09 08 41529·840027
 1998 09 09 63521·169983
 1998 09 10 88507.549988
 1998 09 11 71522·010010
 1998 09 14 32532·919983
 1998 09 15 82537.320007
 1998 09 16 75541·979980
 1998 09 17 87528·869995
 1998 09 18 15530.359985
 1998 09 21 3531.979980
 1998 09 22 95535·369995
 1998 09 23 13553·539978
 1998 09 24 54541.719971
 1998 09 25 21542·450012
 1998 09 28 74544.619995
 1998 09 29 4544.640015
 1998 09 30 36529·109985
 1998 10 01 55512.340027
 1998 10 02 62520.570007
 1998 10 05 42511·850006
 1998 10 06 73509.290009
 1998 10 07 50501.510010
 1998 10 08 34494.350006
 1998 10 09 34507·640015
 1998 10 12 5515.309998
 1998 10 13 73513·400024
 1998 10 14 91519·280029
 1998 10 15 12540.929993
 1998 10 16 93546.090027
 1998 10 19 19549·950012
 1998 10 20 58551.440002
 1998 10 21 32554·320007
 1998 10 22 26558.609985
 1998 10 23 8554.989990
 1998 10 26 85556·409973
 1998 10 27 76552.979980
 1998 10 28 17554.489990
 1998 10 29 84563.640015
 1998 10 30 48570·630005
 1998 11 02 50578·280029
 1998 11 03 3577·650024
 1998 11 04 15582.309998
 1998 11 05 48589·989990
 1998 11 06 87593·729980
 1998 11 09 47588·150024
 1998 11 10 96587·049988
 1998 11 11 9583·140015
 1998 11 12 42581.750000
 1998 11 13 37585·580017
 1998 11 16 46590.690002
 1998 11 17 82592·859985
 1998 11 18 98595.950012
 1998 11 19 87600.030029
 1998 11 20 9605.349976
 1998 11 23 43617·760010
 1998 11 24 61615.200012
 1998 11 25 34617·299988
 1998 11 27 54619.960022
 1998 11 30 91605·309998
 1998 12 01 62611·080017
 1998 12 02 40609·809998
 1998 12 03 76599·830017
 1998 12 04 53612·840027
 1998 12 07 59618·390015
 1998 12 08 94615·239990
 1998 12 09 94615.580017
 1998 12 10 78605.809998
 1998 12 11 33605·859985
 1998 12 14 9592.960022
 1998 12 15 50603.859985
 1998 12 16 42603.359985
 1998 12 17 90612.960022
 1998 12 18 23617.119995
 1998 12 21 16625.330017
 1998 12 22 46625·380005
 1998 12 23 63637.739990
 1998 12 24 98636.890015
 1998 12 28 85637·630005
 1998 12 29 14645·359985
 1998 12 30 8641·859985
 1998 12 31 22642·869995
 1999 01 04  76641·780029
 1999 01 05  98649.750000
 1999 01 06  6663.669983
 1999 01 07  9662.719971
 1999 01 08  33665.640015
 1999 01 11  72660.929993
 1999 01 12  64648·690002
 1999 01 13  96645.679993
 1999 01 14  25633.909973
 1999 01 15  37649·450012
 1999 01 19  14654.179993
 1999 01 20  45655·859985
 1999 01 21  47644.510010
 1999 01 22  18639.619995
 1999 01 25  13643·599976
 1999 01 26  46652·640015
 1999 01 27  18647.679993
 1999 01 28  66658·929993
 1999 01 29  42665·640015
 1999 02 01  11662·570007
 1999 02 02  82656·950012
 1999 02 03  57662·570007
 1999 02 04  7650·169983
 1999 02 05  77644.770020
 1999 02 08  7646·700012
 1999 02 09  89632·530029
 1999 02 10  41635·460022
 1999 02 11  7651·489990
 1999 02 12  89639.159973
 1999 02 16  90644·880005
 1999 02 17  0635·789978
 1999 02 18  91642.750000
 1999 02 19  45644·109985
 1999 02 22  9660·770020
 1999 02 23  65660.559998
 1999 02 24  39651.890015
 1999 02 25  21647·119995
 1999 02 26  22643.669983
 1999 03 01  44643.200012
 1999 03 02  91638.299988
 1999 03 03  86638·820007
 1999 03 04  28648·140015
 1999 03 05  68662·390015
 1999 03 08  9666.229980
 1999 03 09  33664.559998
 1999 03 10  54667·950012
 1999 03 11  94673·169983
 1999 03 12  81671.369995
 1999 03 15  82677.650024
 1999 03 16  50677·150024
 1999 03 17  2673.049988
 1999 03 18  20682.010010
 1999 03 19  77672.700012
 1999 03 22  92671·250000
 1999 03 23  1653·849976
 1999 03 24  64657·630005
 1999 03 25  87668·380005
 1999 03 26  79664.700012
 1999 03 29  21678·570007
 1999 03 30  75673.799988
 1999 03 31  7667·489990
 1999 04 01  37670.890015
 1999 04 05  19684·460022
 1999 04 06  42682·719971
 1999 04 07  54686.590027
 1999 04 08  16695·369995
 1999 04 09  77697·669983
 1999 04 12  78702.890015
 1999 04 13  74699.219971
 1999 04 14  92689·380005
 1999 04 15  2686·330017
 1999 04 16  20684.940002
 1999 04 19  36669.880005
 1999 04 20  65678·890015
 1999 04 21  24694·770020
 1999 04 22  31705.849976
 1999 04 23  33704.979980
 1999 04 26  61706·679993
 1999 04 27  1708.130005
 1999 04 28  99702·359985
 1999 04 29  86698·760010
 1999 04 30  30695.250000
 1999 05 03  15704·960022
 1999 05 04  37694·000000
 1999 05 05  37701.650024
 1999 05 06  48693.320007
 1999 05 07  72700.049988
 1999 05 10  84698·239990
 1999 05 11  57706·200012
 1999 05 12  14711·090027
 1999 05 13  3713.039978
 1999 05 14  1697.450012
 1999 05 17  39698·549988
 1999 05 18  54695.020020
 1999 05 19  65701·049988
 1999 05 20  77698·380005
 1999 05 21  2694.190002
 1999 05 24  19681·640015
 1999 05 25  41669.840027
 1999 05 26  24680·000000
 1999 05 27  92669·130005
 1999 05 28  83679·099976
 1999 06 01  36674·750000
 1999 06 02  81675.570007
 1999 06 03  75677.429993
 1999 06 04  48691.580017
 1999 06 07  82695·500000
 1999 06 08  11686.479980
 1999 06 09  48687·099976
 1999 06 10  39678.820007
 1999 06 11  36673.960022
 1999 06 14  0673·349976
 1999 06 15  29677.349976
 1999 06 16  6692·280029
 1999 06 17  80697·359985
 1999 06 18  63698.400024
 1999 06 21  62701.809998
 1999 06 22  24695·070007
 1999 06 23  19694.109985
 1999 06 24  37684·929993
 1999 06 25  16684·450012
 1999 06 28  95692·760010
 1999 06 29  87703·109985
 1999 06 30  85713·609985
 1999 07 01  86717·869995
 1999 07 02  42723·250000
 1999 07 06  39721·929993
 1999 07 07  95724.840027
 1999 07 08  90724·429993
 1999 07 09  17728.609985
 1999 07 12  56726·520020
 1999 07 13  79723·750000
 1999 07 14  73726·489990
 1999 07 15  95732.510010
 1999 07 16  47736.690002
 1999 07 19  76730·760010
 1999 07 20  4715·010010
 1999 07 21  77716·869995
 1999 07 22  42707.669983
 1999 07 23  49705.960022
 1999 07 26  77700.099976
 1999 07 27  88708.140015
 1999 07 28  98709·070007
 1999 07 29  85696·270020
 1999 07 30  11690·510010
 1999 08 02  77689·799988
 1999 08 03  96685.770020
 1999 08 04  97676.510010
 1999 08 05  51680·919983
 1999 08 06  22673.780029
 1999 08 09  44671·650024
 1999 08 10  24662.909973
 1999 08 11  65673·599976
 1999 08 12  21672.150024
 1999 08 13  73687·380005
 1999 08 16  27689·169983
 1999 08 17  47696.080017
 1999 08 18  1690·520020
 1999 08 19  39685.190002
 1999 08 20  96691·969971
 1999 08 23  17704·250000
 1999 08 24  11705.250000
 1999 08 25  24713.969971
 1999 08 26  42704·900024
 1999 08 27  19697·580017
 1999 08 30  28685·090027
 1999 08 31  35683·270020
 1999 09 01  4689·119995
 1999 09 02  23683·039978
 1999 09 03  51702.869995
 1999 09 07  4699.739990
 1999 09 08  45696·070007
 1999 09 09  21697.780029
 1999 09 10  7700.119995
 1999 09 13  86695.919983
 1999 09 14  52692.250000
 1999 09 15  33682·950012
 1999 09 16  44682.630005
 1999 09 17  65691.359985
 1999 09 20  39691·140015
 1999 09 21  4677.030029
 1999 09 22  40678·739990
 1999 09 23  46662·919983
 1999 09 24  43661·710022
 1999 09 27  3664·500000
 1999 09 28  93663.669983
 1999 09 29  60657.380005
 1999 09 30  28663·830017
 1999 10 01  23663.479980
 1999 10 04  30674.549988
 1999 10 05  66673.590027
 1999 10 06  80686.190002
 1999 10 07  84682·450012
 1999 10 08  1690·679993
 1999 10 11  44691.460022
 1999 10 12  13679.530029
 1999 10 13  30665.669983
 1999 10 14  81665·190002
 1999 10 15  0646.789978
 1999 10 18  66649·150024
 1999 10 19  30653·739990
 1999 10 20  71667.390015
 1999 10 21  67664·229980
 1999 10 22  0673.359985
 1999 10 25  79669.780029
 1999 10 26  96664.169983
 1999 10 27  2671·760010
 1999 10 28  3695·450012
 1999 10 29  95707.190002
 1999 11 01  7703·150024
 1999 11 02  85700·270020
 1999 11 03  90704.159973
 1999 11 04  22708·989990
 1999 11 05  78713·909973
 1999 11 08  24717·640015
 1999 11 09  96711·309998
 1999 11 10  30715.609985
 1999 11 11  11718·869995
 1999 11 12  50727·309998
 1999 11 15  86726·270020
 1999 11 16  13739.419983
 1999 11 17  30734·929993
 1999 11 18  20742·619995
 1999 11 19  47741.390015
 1999 11 22  90741·239990
 1999 11 23  87732.280029
 1999 11 24  15738.479980
 1999 11 26  93738.940002
 1999 11 29  5733·950012
 1999 11 30  56724.659973
 1999 12 01  42729·039978
 1999 12 02  60736·109985
 1999 12 03  28748.900024
 1999 12 06  37744.219971
 1999 12 07  33738.690002
 1999 12 08  12736·340027
 1999 12 09  51738·830017
 1999 12 10  57742·700012
 1999 12 13  44740·890015
 1999 12 14  37733·099976
 1999 12 15  96737·320007
 1999 12 16  65740·289978
 1999 12 17  58741.869995
 1999 12 20  48741.109985
 1999 12 21  4749·679993
 1999 12 22  38751.729980
 1999 12 23  80762.539978
 1999 12 27  82760.090027
 1999 12 28  47761.419983
 1999 12 29  75765·320007
 1999 12 30  42765·659973
 1999 12 31  3767·969971
 2000 01 03 18761·520020
 2000 01 04 1731.950012
 2000 01 05 1733.239990
 2000 01 06 98733·270020
 2000 01 07 36753.140015
 2000 01 10 68764.099976
 2000 01 11 38753.059998
 2000 01 12 80750·260010
 2000 01 13 45761.070007
 2000 01 14 50769.960022
 2000 01 18 61764·909973
 2000 01 19 88766.780029
 2000 01 20 14762.479980
 2000 01 21 49761.520020
 2000 01 24 1741.030029
 2000 01 25 83745.039978
 2000 01 26 38741.780029
 2000 01 27 88739·469971
 2000 01 28 14719.669983
 2000 01 31 55736.080017
 2000 02 01 36744.710022
 2000 02 02 20744.719971
 2000 02 03 82753·549988
 2000 02 04 15752·570007
 2000 02 07 51753·760010
 2000 02 08 18762.729980
 2000 02 09 12747.059998
 2000 02 10 2749.969971
 2000 02 11 54735.190002
 2000 02 14 84736.419983
 2000 02 15 35742.239990
 2000 02 16 78735·820007
 2000 02 17 37737.179993
 2000 02 18 43716·049988
 2000 02 22 9719·289978
 2000 02 23 32726.070007
 2000 02 24 21725·030029
 2000 02 25 45714.859985
 2000 02 28 14721·719971
 2000 02 29 76733.039978
 2000 03 01 49740.330017
 2000 03 02 66740·659973
 2000 03 03 57756.409973
 2000 03 06 49748·409973
 2000 03 07 90729.599976
 2000 03 08 6734·760010
 2000 03 09 70752.880005
 2000 03 10 12749·669983
 2000 03 13 40741.510010
 2000 03 14 90727.080017
 2000 03 15 10741.260010
 2000 03 16 55777·859985
 2000 03 17 16781·640015
 2000 03 20 69774.789978
 2000 03 21 58794.059998
 2000 03 22 90800.059998
 2000 03 23 62813.489990
 2000 03 24 19813·559998
 2000 03 27 21811·289978
 2000 03 28 54802.369995
 2000 03 29 49799·630005
 2000 03 30 39789·030029
 2000 03 31 31797·989990
 2000 04 03 11797·250000
 2000 04 04 71790.450012
 2000 04 05 55788.229980
 2000 04 06 44796.700012
 2000 04 07 49805.590027
 2000 04 10 45796.409973
 2000 04 11 18793.140015
 2000 04 12 41774.979980
 2000 04 13 80760.940002
 2000 04 14 17715·200012
 2000 04 17 2740.140015
 2000 04 18 30762.299988
 2000 04 19 43754·489990
 2000 04 20 56757.320007
 2000 04 24 9754.559998
 2000 04 25 42780.719971
 2000 04 26 0771.679993
 2000 04 27 55775·369995
 2000 04 28 63771·580017
 2000 05 01 34779.520020
 2000 05 02 39765.830017
 2000 05 03 35750.039978
 2000 05 04 15748.690002
 2000 05 05 87760.320007
 2000 05 08 73755·309998
 2000 05 09 38748·630005
 2000 05 10 40731.090027
 2000 05 11 8744·840027
 2000 05 12 40751.250000
 2000 05 15 35767·840027
 2000 05 16 40775·799988
 2000 05 17 28765·609985
 2000 05 18 3758·969971
 2000 05 19 19742.609985
 2000 05 22 38739.309998
 2000 05 23 5724.780029
 2000 05 24 49737.380005
 2000 05 25 9728·380005
 2000 05 26 86727.090027
 2000 05 30 20752.390015
 2000 05 31 93750·979980
 2000 06 01 50767.549988
 2000 06 02 59785·020020
 2000 06 05 80779.580017
 2000 06 06 70773·150024
 2000 06 07 11780.580017
 2000 06 08 57775·619995
 2000 06 09 15773.969971
 2000 06 12 45767·080017
 2000 06 13 86779.070007
 2000 06 14 6778.979980
 2000 06 15 84783.309998
 2000 06 16 6776.200012
 2000 06 19 93788·469971
 2000 06 20 56784·549988
 2000 06 21 67786.109985
 2000 06 22 64771.890015
 2000 06 23 78765.320007
 2000 06 26 83771.450012
 2000 06 27 71767·760010
 2000 06 28 59771·250000
 2000 06 29 10765.349976
 2000 06 30 86769·679993
 2000 07 03 28777.320007
 2000 07 05 52764·340027
 2000 07 06 81770·859985
 2000 07 07 92782.609985
 2000 07 10 94781.280029
 2000 07 11 33782·799988
 2000 07 12 13790·849976
 2000 07 13 50794·229980
 2000 07 14 52802·150024
 2000 07 17 13802.919983
 2000 07 18 48792·440002
 2000 07 19 37784.549988
 2000 07 20 7794.559998
 2000 07 21 31785·500000
 2000 07 24 55775.950012
 2000 07 25 51780.469971
 2000 07 26 91769.229980
 2000 07 27 49765.039978
 2000 07 28 30748.289978
 2000 07 31 20755.570007
 2000 08 01 61758.659973
 2000 08 02 56758·619995
 2000 08 03 91767·210022
 2000 08 04 93773.190002
 2000 08 07 99781.809998
 2000 08 08 64782.549988
 2000 08 09 83778.130005
 2000 08 10 46771·619995
 2000 08 11 11778·369995
 2000 08 14 11788.590027
 2000 08 15 74785.219971
 2000 08 16 78783·690002
 2000 08 17 29792·559998
 2000 08 18 60790.549988
 2000 08 21 58794·599976
 2000 08 22 16794.619995
 2000 08 23 10799·830017
 2000 08 24 0802·099976
 2000 08 25 55801.390015
 2000 08 28 10805.559998
 2000 08 29 35804·380005
 2000 08 30 42802·299988
 2000 08 31 9811.169983
 2000 09 01 35813·710022
 2000 09 05 10805.469971
 2000 09 06 25796.270020
 2000 09 07 89803.140015
 2000 09 08 91798.010010
 2000 09 11 68795·070007
 2000 09 12 11791.380005
 2000 09 13 90793.530029
 2000 09 14 5792·690002
 2000 09 15 66784·000000
 2000 09 18 89771.349976
 2000 09 19 29781.000000
 2000 09 20 26777.909973
 2000 09 21 83775·469971
 2000 09 22 72776·849976
 2000 09 25 52772·780029
 2000 09 26 29766·289978
 2000 09 27 29766·409973
 2000 09 28 96784.090027
 2000 09 29 27772·599976
 2000 10 02 16769·840027
 2000 10 03 33761.890015
 2000 10 04 26766.989990
 2000 10 05 50766·599976
 2000 10 06 11751.580017
 2000 10 09 53748.510010
 2000 10 10 49737·849976
 2000 10 11 38726·049988
 2000 10 12 65706.690002
 2000 10 13 70732.700012
 2000 10 16 79734.049988
 2000 10 17 36720·780029
 2000 10 18 54715.590027
 2000 10 19 91740·729980
 2000 10 20 52746.409973
 2000 10 23 13746·669983
 2000 10 24 77746.210022
 2000 10 25 48728·969971
 2000 10 26 31728·770020
 2000 10 27 63736·440002
 2000 10 30 60743·869995
 2000 10 31 97763·059998
 2000 11 01 6758.989990
 2000 11 02 6765·340027
 2000 11 03 54764·909973
 2000 11 06 19767.150024
 2000 11 07 88766·429993
 2000 11 08 85752.130005
 2000 11 09 34745·960022
 2000 11 10 23727.479980
 2000 11 13 15717.669983
 2000 11 14 71736.159973
 2000 11 15 0740.409973
 2000 11 16 38729.679993
 2000 11 17 51726.229980
 2000 11 20 55710.320007
 2000 11 21 77711.840027
 2000 11 22 22697.659973
 2000 11 24 83710·549988
 2000 11 27 59713.289978
 2000 11 28 17704·020020
 2000 11 29 57706.460022
 2000 11 30 24692·400024
 2000 12 01 26694·159973
 2000 12 04 94698.080017
 2000 12 05 49728·440002
 2000 12 06 12715.510010
 2000 12 07 26712·070007
 2000 12 08 8729·830017
 2000 12 11 29737.219971
 2000 12 12 10730.760010
 2000 12 13 51723·830017
 2000 12 14 86711·859985
 2000 12 15 55697.349976
 2000 12 18 5702.409973
 2000 12 19 23692.349976
 2000 12 20 78668·750000
 2000 12 21 8672·500000
 2000 12 22 12691.549988
 2000 12 26 83695·979980
 2000 12 27 59704·190002
 2000 12 28 94708·239990
 2000 12 29 67700·090027
 2001 01 02  3676·890015
 2001 01 03  29712·630005
 2001 01 04  45703.719971
 2001 01 05  33683.830017
 2001 01 08  76681·950012
 2001 01 09  14684·960022
 2001 01 10  19693.859985
 2001 01 11  99702·210022
 2001 01 12  21698.400024
 2001 01 16  63702.669983
 2001 01 17  96704·780029
 2001 01 18  77713.729980
 2001 01 19  82709.919983
 2001 01 22  54710.260010
 2001 01 23  83720.440002
 2001 01 24  5722.679993
 2001 01 25  28717·669983
 2001 01 26  85716·929993
 2001 01 29  12722·440002
 2001 01 30  46727·349976
 2001 01 31  54722·549988
 2001 02 01  83725·809998
 2001 02 02  40712·440002
 2001 02 05  88714·559998
 2001 02 06  78714.289978
 2001 02 07  98707·119995
 2001 02 08  48702·820007
 2001 02 09  44693.760010
 2001 02 12  46701.650024
 2001 02 13  4695·059998
 2001 02 14  42694.409973
 2001 02 15  52700.919983
 2001 02 16  25688.469971
 2001 02 20  4675.520020
 2001 02 21  55663.049988
 2001 02 22  74661·030029
 2001 02 23  11658·409973
 2001 02 26  21670·440002
 2001 02 27  43663·919983
 2001 02 28  98654.250000
 2001 03 01  21655·049988
 2001 03 02  6651·830017
 2001 03 05  87655.840027
 2001 03 06  38662·539978
 2001 03 07  1666·130005
 2001 03 08  35666·330017
 2001 03 09  95649·590027
 2001 03 12  32621·349976
 2001 03 13  20631.710022
 2001 03 14  8615.669983
 2001 03 15  98618·330017
 2001 03 16  41605·710022
 2001 03 19  71616·950012
 2001 03 20  51601.599976
 2001 03 21  52590.599976
 2001 03 22  54588·010010
 2001 03 23  74599.859985
 2001 03 26  13606.729980
 2001 03 27  40622·099976
 2001 03 28  85606·770020
 2001 03 29  73603·729980
 2001 03 30  71610.359985
 2001 04 02  67601·679993
 2001 04 03  70580.109985
 2001 04 04  37577·849976
 2001 04 05  24604.159973
 2001 04 06  66591·500000
 2001 04 09  73596·489990
 2001 04 10  60613·530029
 2001 04 11  99612.809998
 2001 04 12  93622.419983
 2001 04 16  81620.010010
 2001 04 17  61626·789978
 2001 04 18  44651.239990
 2001 04 19  30660.409973
 2001 04 20  8654.760010
 2001 04 23  85643·880005
 2001 04 24  37635·979980
 2001 04 25  83646·549988
 2001 04 26  91649.369995
 2001 04 27  1659.489990
 2001 04 30  77658.900024
 2001 05 01  85667.859985
 2001 05 02  94669.520020
 2001 05 03  2658·960022
 2001 05 04  89668.510010
 2001 05 07  91666.539978
 2001 05 08  4665·500000
 2001 05 09  9662.289978
 2001 05 10  24661.489990
 2001 05 11  83656·440002
 2001 05 14  33657·869995
 2001 05 15  64658·309998
 2001 05 16  58677·469971
 2001 05 17  69679.929993
 2001 05 18  21681.619995
 2001 05 21  38693.690002
 2001 05 22  91692.119995
 2001 05 23  79680.719971
 2001 05 24  30683.159973
 2001 05 25  23675.460022
 2001 05 29  47669.090027
 2001 05 30  71657.820007
 2001 05 31  47662·390015
 2001 06 01  41665·549988
 2001 06 04  78668·770020
 2001 06 05  25678.219971
 2001 06 06  86671·330017
 2001 06 07  34675.109985
 2001 06 08  59668·400024
 2001 06 11  49662.450012
 2001 06 12  84662.739990
 2001 06 13  72655·250000
 2001 06 14  91643·140015
 2001 06 15  74640·390015
 2001 06 18  5637·229980
 2001 06 19  48638.979980
 2001 06 20  98645·380005
 2001 06 21  57652·270020
 2001 06 22  36646·070007
 2001 06 25  83642·400024
 2001 06 26  31641·309998
 2001 06 27  79638.780029
 2001 06 28  90647·210022
 2001 06 29  20646.640015
 2001 07 02  66652.849976
 2001 07 03  48651·489990
 2001 07 05  6643.309998
 2001 07 06  28628·200012
 2001 07 09  3631.979980
 2001 07 10  94622·770020
 2001 07 11  45621.650024
 2001 07 12  2636.429993
 2001 07 13  67640·169983
 2001 07 16  75632.859985
 2001 07 17  96639·390015
 2001 07 18  60635·619995
 2001 07 19  8638·919983
 2001 07 20  72636.859985
 2001 07 23  72626·909973
 2001 07 24  47616.289978
 2001 07 25  3625·289978
 2001 07 26  91632.630005
 2001 07 27  10634.440002
 2001 07 30  32633.880005
 2001 07 31  51637·429993
 2001 08 01  65640·369995
 2001 08 02  74642.900024
 2001 08 03  9639·859985
 2001 08 06  78632.489990
 2001 08 07  50634·280029
 2001 08 08  52623.289978
 2001 08 09  97622·909973
 2001 08 10  34626.369995
 2001 08 13  27627·599976
 2001 08 14  56625.340027
 2001 08 15  40620·489990
 2001 08 16  95621·820007
 2001 08 17  4611.650024
 2001 08 20  24616·179993
 2001 08 21  8609.049988
 2001 08 22  60613·369995
 2001 08 23  11611·869995
 2001 08 24  19623.260010
 2001 08 27  94620.619995
 2001 08 28  57611·479980
 2001 08 29  6604·950012
 2001 08 30  28595·059998
 2001 08 31  18597.669983
 2001 09 04  34597.520020
 2001 09 05  71596·099976
 2001 09 06  66583.179993
 2001 09 07  24572·539978
 2001 09 10  67575·570007
 2001 09 17  11547·039978
 2001 09 18  70543·039978
 2001 09 19  81534.260010
 2001 09 20  56517·849976
 2001 09 21  58507.980011
 2001 09 24  2527.289978
 2001 09 25  83531.590027
 2001 09 26  28528·380005
 2001 09 27  70534·590027
 2001 09 28  51546.460022
 2001 10 01  50544·840027
 2001 10 02  32551.130005
 2001 10 03  27562.750000
 2001 10 04  29561.659973
 2001 10 05  25561·820007
 2001 10 08  44557.390015
 2001 10 09  37554·609985
 2001 10 10  74567.390015
 2001 10 11  77576·969971
 2001 10 12  64573.630005
 2001 10 15  30572·770020
 2001 10 16  50577.150024
 2001 10 17  1565.799988
 2001 10 18  17561.359985
 2001 10 19  65564.099976
 2001 10 22  44572·729980
 2001 10 23  16569·859985
 2001 10 24  55570.229980
 2001 10 25  21578.280029
 2001 10 26  69580·570007
 2001 10 29  66566·890015
 2001 10 30  51557.030029
 2001 10 31  7557·289978
 2001 11 01  62569.489990
 2001 11 02  20570·690002
 2001 11 05  8578.960022
 2001 11 06  53587.460022
 2001 11 07  88586·169983
 2001 11 08  73587·059998
 2001 11 09  49587.630005
 2001 11 12  16586·900024
 2001 11 13  33598.099976
 2001 11 14  42599·599976
 2001 11 15  26600.020020
 2001 11 16  79598·239990
 2001 11 19  11605.119995
 2001 11 20  74600.179993
 2001 11 21  14597·419983
 2001 11 23  46604·450012
 2001 11 26  59608.770020
 2001 11 27  36605·049988
 2001 11 28  13593·739990
 2001 11 29  51600·080017
 2001 11 30  40599·320007
 2001 12 03  23594.130005
 2001 12 04  49602.400024
 2001 12 05  50615.840027
 2001 12 06  43614.640015
 2001 12 07  54609.940002
 2001 12 10  71600.659973
 2001 12 11  24599·109985
 2001 12 12  79599·059998
 2001 12 13  73589·820007
 2001 12 14  57591.510010
 2001 12 17  80597·250000
 2001 12 18  88602·159973
 2001 12 19  49605.380005
 2001 12 20  5600·130005
 2001 12 21  50602.700012
 2001 12 24  32602·690002
 2001 12 26  76605·260010
 2001 12 27  41609.380005
 2001 12 28  90611·710022
 2001 12 31  98604·940002
 2002 01 02 75608·260010
 2002 01 03 16614·070007
 2002 01 04 82618·380005
 2002 01 07 0614.260010
 2002 01 08 87612.169983
 2002 01 09 5609.349976
 2002 01 10 33609·849976
 2002 01 11 76604.570007
 2002 01 14 84600.090027
 2002 01 15 8604.250000
 2002 01 16 74594.710022
 2002 01 17 88600·729980
 2002 01 18 59594.729980
 2002 01 22 51589.929993
 2002 01 23 62595.080017
 2002 01 24 25597.260010
 2002 01 25 30598·059998
 2002 01 28 84598·229980
 2002 01 29 79582·169983
 2002 01 30 98588.479980
 2002 01 31 43596·659973
 2002 02 01 83592·510010
 2002 02 04 30578.260010
 2002 02 05 47576·590027
 2002 02 06 67572·369995
 2002 02 07 47570.179993
 2002 02 08 49579.000000
 2002 02 11 34587·099976
 2002 02 12 95585.059998
 2002 02 13 3590.799988
 2002 02 14 91589.809998
 2002 02 15 47582·969971
 2002 02 19 46571·830017
 2002 02 20 1579·520020
 2002 02 21 38570·580017
 2002 02 22 98575.000000
 2002 02 25 65585·169983
 2002 02 26 16585·299988
 2002 02 27 97585.559998
 2002 02 28 27583·880005
 2002 03 01 22597.380005
 2002 03 04 48609.500000
 2002 03 05 99606.010010
 2002 03 06 94614·599976
 2002 03 07 9611.729980
 2002 03 08 24615·549988
 2002 03 11 1617.309998
 2002 03 12 90615.849976
 2002 03 13 47609.950012
 2002 03 14 92609·469971
 2002 03 15 85616.419983
 2002 03 18 25616.419983
 2002 03 19 79618.739990
 2002 03 20 29608.929993
 2002 03 21 58610.289978
 2002 03 22 39607.909973
 2002 03 25 74598.929993
 2002 03 26 36602·419983
 2002 03 27 50605.679993
 2002 03 28 94607·349976
 2002 04 01 27607·119995
 2002 04 02 37601.590027
 2002 04 03 19595.530029
 2002 04 04 79596.049988
 2002 04 05 57594·260010
 2002 04 08 82595.760010
 2002 04 09 46591.710022
 2002 04 10 5598.520020
 2002 04 11 8584·659973
 2002 04 12 48588.690002
 2002 04 15 38584.549988
 2002 04 16 10598.049988
 2002 04 17 49596·799988
 2002 04 18 35596.140015
 2002 04 19 26596.400024
 2002 04 22 59587·250000
 2002 04 23 74583·780029
 2002 04 24 67579·950012
 2002 04 25 68579.380005
 2002 04 26 38571.320007
 2002 04 29 2565·669983
 2002 04 30 96572.039978
 2002 05 01 44576·630005
 2002 05 02 61575·250000
 2002 05 03 78569·299988
 2002 05 06 97558·710022
 2002 05 07 62556·809998
 2002 05 08 65577.640015
 2002 05 09 71569·309998
 2002 05 10 70560·039978
 2002 05 13 53569.989990
 2002 05 14 13582·380005
 2002 05 15 74579·359985
 2002 05 16 40582.169983
 2002 05 17 73586·619995
 2002 05 20 93578·969971
 2002 05 21 8572.609985
 2002 05 22 59575·409973
 2002 05 23 5581·450012
 2002 05 24 19574.630005
 2002 05 28 15570·119995
 2002 05 29 1566·500000
 2002 05 30 55565·000000
 2002 05 31 27566·179993
 2002 06 03 65552·609985
 2002 06 04 67552·210022
 2002 06 05 55556·789978
 2002 06 06 82545·869995
 2002 06 07 53545.710022
 2002 06 10 81547.090027
 2002 06 11 61537·400024
 2002 06 12 70540.650024
 2002 06 13 98534·940002
 2002 06 14 96534·109985
 2002 06 17 54549·159973
 2002 06 18 4549·570007
 2002 06 19 42540·580017
 2002 06 20 85532.690002
 2002 06 21 43523·710022
 2002 06 24 23525.059998
 2002 06 25 57516.179993
 2002 06 26 50514·609985
 2002 06 27 57523·469971
 2002 06 28 90523·719971
 2002 07 01 36511·709991
 2002 07 02 15500.619995
 2002 07 03 55503.000000
 2002 07 05 92521.469971
 2002 07 08 97515·020020
 2002 07 09 31501·820007
 2002 07 10 17485.950012
 2002 07 11 42489.329987
 2002 07 12 86486·769989
 2002 07 15 74484.929993
 2002 07 16 50477.399994
 2002 07 17 78480·529999
 2002 07 18 71467.279999
 2002 07 19 44450·640015
 2002 07 22 86436·000000
 2002 07 23 63424·179993
 2002 07 24 47448·049988
 2002 07 25 66445·890015
 2002 07 26 81452·920013
 2002 07 29 84477·609985
 2002 07 30 32479.790009
 2002 07 31 91484·390015
 2002 08 01 17470.299988
 2002 08 02 56459·410004
 2002 08 05 71443·700012
 2002 08 06 94456.970001
 2002 08 07 1465.839996
 2002 08 08 15480·750000
 2002 08 09 33482.329987
 2002 08 12 75479·959991
 2002 08 13 64469.429993
 2002 08 14 25487·399994
 2002 08 15 12493.119995
 2002 08 16 60492·869995
 2002 08 19 63504·040009
 2002 08 20 73497·250000
 2002 08 21 27503.709991
 2002 08 22 0510.519989
 2002 08 23 80498·899994
 2002 08 26 72502·829987
 2002 08 27 22495.519989
 2002 08 28 69486·670013
 2002 08 29 21487·140015
 2002 08 30 61486.079987
 2002 09 03 67466.309998
 2002 09 04 68474.480011
 2002 09 05 18466·980011
 2002 09 06 2474·970001
 2002 09 09 55479·529999
 2002 09 10 22482.660004
 2002 09 11 28482.570007
 2002 09 12 82470.589996
 2002 09 13 6472.100006
 2002 09 16 82472·609985
 2002 09 17 31463·269989
 2002 09 18 16461.179993
 2002 09 19 64447.380005
 2002 09 20 23448.209991
 2002 09 23 36442·309998
 2002 09 24 40434·769989
 2002 09 25 98445·480011
 2002 09 26 46453.359985
 2002 09 27 73439.179993
 2002 09 30 18433·220001
 2002 10 01 2449·660004
 2002 10 02 76438·899994
 2002 10 03 99433·829987
 2002 10 04 37423.769989
 2002 10 07 96415.529999
 2002 10 08 64422·010010
 2002 10 09 96410·519989
 2002 10 10 11425·109985
 2002 10 11 22441·450012
 2002 10 14 83444.899994
 2002 10 15 70465.679993
 2002 10 16 78454·239990
 2002 10 17 52465.119995
 2002 10 18 37467.440002
 2002 10 21 53475.470001
 2002 10 22 99470.190002
 2002 10 23 78473.279999
 2002 10 24 48466·100006
 2002 10 25 2474·230011
 2002 10 28 63470·480011
 2002 10 29 20465·890015
 2002 10 30 69470.730011
 2002 10 31 98468.510010
 2002 11 01 84476.570007
 2002 11 04 22480·309998
 2002 11 05 74483.790009
 2002 11 06 48488·279999
 2002 11 07 98477.130005
 2002 11 08 53472.630005
 2002 11 11 63462·880005
 2002 11 12 83466·559998
 2002 11 13 69466·049988
 2002 11 14 7477·440002
 2002 11 15 63480.589996
 2002 11 18 61475.790009
 2002 11 19 85473.670013
 2002 11 20 4482·750000
 2002 11 21 23493·339996
 2002 11 22 63491·880005
 2002 11 25 59493·429993
 2002 11 26 87483·059998
 2002 11 27 19496·390015
 2002 11 29 95495.000000
 2002 12 02 27494.140015
 2002 12 03 26486.720001
 2002 12 04 51484·940002
 2002 12 05 89479.540009
 2002 12 06 54482·489990
 2002 12 09 15471.929993
 2002 12 10 45478·399994
 2002 12 11 3478.779999
 2002 12 12 28477.149994
 2002 12 13 73470·940002
 2002 12 16 51481.700012
 2002 12 17 16477.890015
 2002 12 18 60471.649994
 2002 12 19 44468.100006
 2002 12 20 45474.239990
 2002 12 23 37475.239990
 2002 12 24 90472·660004
 2002 12 26 97471.380005
 2002 12 27 26463.910004
 2002 12 30 96465·769989
 2002 12 31 79466.179993
 2003 01 02  26481.369995
 2003 01 03  20481·149994
 2003 01 06  51492.070007
 2003 01 07  16488·670013
 2003 01 08  52481·809998
 2003 01 09  78490.829987
 2003 01 10  82490.929993
 2003 01 13  14490.269989
 2003 01 14  16493·059998
 2003 01 15  75486.149994
 2003 01 16  98484·250000
 2003 01 17  10477.609985
 2003 01 21  90470.290009
 2003 01 22  12465·670013
 2003 01 23  28470.380005
 2003 01 24  68456.950012
 2003 01 27  67449·480011
 2003 01 28  13455.269989
 2003 01 29  30458·290009
 2003 01 30  75448.230011
 2003 01 31  65454.299988
 2003 02 03  29456·369995
 2003 02 04  86450.160004
 2003 02 05  45447.769989
 2003 02 06  30444.880005
 2003 02 07  36440·420013
 2003 02 10  3443.640015
 2003 02 11  14440·149994
 2003 02 12  30434·350006
 2003 02 13  34433.410004
 2003 02 14  11442·029999
 2003 02 18  47450.850006
 2003 02 19  60447·750000
 2003 02 20  48443·779999
 2003 02 21  67449.670013
 2003 02 24  30441·609985
 2003 02 25  39444.799988
 2003 02 26  29439.079987
 2003 02 27  54444·250000
 2003 02 28  78446.369995
 2003 03 03  10443.179993
 2003 03 04  52436·529999
 2003 03 05  77440·420013
 2003 03 06  27436.500000
 2003 03 07  43439.940002
 2003 03 10  18428·910004
 2003 03 11  69425·309998
 2003 03 12  40426.690002
 2003 03 13  33441.220001
 2003 03 14  52441.890015
 2003 03 17  85457·119995
 2003 03 18  6459·140015
 2003 03 19  97462.720001
 2003 03 20  3463.950012
 2003 03 21  9474·579987
 2003 03 24  38458.179993
 2003 03 25  81463.799988
 2003 03 26  49461·269989
 2003 03 27  45460.529999
 2003 03 28  72458·170013
 2003 03 31  53450·350006
 2003 04 01  88455.630005
 2003 04 02  27467.239990
 2003 04 03  73464·739990
 2003 04 04  8465·760010
 2003 04 07  47466.350006
 2003 04 08  10465.130005
 2003 04 09  28458.899994
 2003 04 10  65461·470001
 2003 04 11  76460.029999
 2003 04 14  77468.869995
 2003 04 15  49471·790009
 2003 04 16  68466·279999
 2003 04 17  50473.299988
 2003 04 21  33472·649994
 2003 04 22  76482·640015
 2003 04 23  86486.799988
 2003 04 24  70482.839996
 2003 04 25  11476·260010
 2003 04 28  70484·600006
 2003 04 29  13486·260010
 2003 04 30  61486.089996
 2003 05 01  67485.820007
 2003 05 02  20493.260010
 2003 05 05  68491·869995
 2003 05 06  73495.829987
 2003 05 07  83493.480011
 2003 05 08  38488.600006
 2003 05 09  96495·380005
 2003 05 12  82501.589996
 2003 05 13  65500.190002
 2003 05 14  63498·809998
 2003 05 15  66502.549988
 2003 05 16  88501.570007
 2003 05 19  45489·299988
 2003 05 20  57488.690002
 2003 05 21  71490·859985
 2003 05 22  17495.470001
 2003 05 23  81496.649994
 2003 05 27  8506.209991
 2003 05 28  31506.950012
 2003 05 29  18505·149994
 2003 05 30  52512·919983
 2003 06 02  29514·890015
 2003 06 03  91517.080017
 2003 06 04  69524·919983
 2003 06 05  66527·309998
 2003 06 06  59526.119995
 2003 06 09  18519.320007
 2003 06 10  67524·090027
 2003 06 11  55530·729980
 2003 06 12  59531·349976
 2003 06 13  8526·000000
 2003 06 16  41537·580017
 2003 06 17  76538.109985
 2003 06 18  17537·130005
 2003 06 19  79529.090027
 2003 06 20  38529·520020
 2003 06 23  9521·809998
 2003 06 24  48522.630005
 2003 06 25  76519.000000
 2003 06 26  36524·570007
 2003 06 27  62519.929993
 2003 06 30  87518.940002
 2003 07 01  68522.950012
 2003 07 02  33529.229980
 2003 07 03  66525.229980
 2003 07 07  0535·179993
 2003 07 08  48537.150024
 2003 07 09  57534.630005
 2003 07 10  78527.369995
 2003 07 11  72532.280029
 2003 07 14  37535.760010
 2003 07 15  57533.719971
 2003 07 16  79530·280029
 2003 07 17  18523.369995
 2003 07 18  78529.280029
 2003 07 21  8521·780029
 2003 07 22  77526·650024
 2003 07 23  74527·179993
 2003 07 24  40523·630005
 2003 07 25  11532.059998
 2003 07 28  2531.309998
 2003 07 29  5527.950012
 2003 07 30  17527.119995
 2003 07 31  91528·530029
 2003 08 01  11523.059998
 2003 08 04  98524.169983
 2003 08 05  29515·030029
 2003 08 06  99515·489990
 2003 08 07  87518.859985
 2003 08 08  65520.609985
 2003 08 11  20522.260010
 2003 08 12  10527.440002
 2003 08 13  35524·270020
 2003 08 14  45527·590027
 2003 08 15  59527.919983
 2003 08 18  25532·830017
 2003 08 19  88534·340027
 2003 08 20  0533·440002
 2003 08 21  40535.440002
 2003 08 22  68530.020020
 2003 08 25  2529·979980
 2003 08 26  19531.510010
 2003 08 27  82531.989990
 2003 08 28  90535.510010
 2003 08 29  58538·400024
 2003 09 02  14545.750000
 2003 09 03  29547.969971
 2003 09 04  68549·030029
 2003 09 05  64545.700012
 2003 09 08  23551·320007
 2003 09 09  51547·020020
 2003 09 10  0539·840027
 2003 09 11  50542.799988
 2003 09 12  10544.070007
 2003 09 15  41542·039978
 2003 09 16  12549.549988
 2003 09 17  74548.010010
 2003 09 18  61555.059998
 2003 09 19  19553·380005
 2003 09 22  56546·280029
 2003 09 23  17549.630005
 2003 09 24  90539.390015
 2003 09 25  29535.750000
 2003 09 26  5532·109985
 2003 09 29  86537·320007
 2003 09 30  35532·150024
 2003 10 01  40543.710022
 2003 10 02  61545.070007
 2003 10 03  13550.270020
 2003 10 06  59552.729980
 2003 10 07  46555.419983
 2003 10 08  49552.619995
 2003 10 09  53555.309998
 2003 10 10  49555.030029
 2003 10 13  66559.130005
 2003 10 14  20561·270020
 2003 10 15  89559·460022
 2003 10 16  19561·280029
 2003 10 17  45555·469971
 2003 10 20  48558.109985
 2003 10 21  28559.049988
 2003 10 22  6550.750000
 2003 10 23  51552·440002
 2003 10 24  34550·239990
 2003 10 27  0551.849976
 2003 10 28  73560·179993
 2003 10 29  79561·130005
 2003 10 30  4560·510010
 2003 10 31  64562·510010
 2003 11 03  8567.210022
 2003 11 04  48564·200012
 2003 11 05  8563·750000
 2003 11 06  99567.099976
 2003 11 07  24564·799988
 2003 11 10  2561.260010
 2003 11 11  21560·619995
 2003 11 12  14567.489990
 2003 11 13  59567·840027
 2003 11 14  10563.479980
 2003 11 17  44559.840027
 2003 11 18  39554.799988
 2003 11 19  76558·979980
 2003 11 20  67554.400024
 2003 11 21  2555·429993
 2003 11 24  31564·510010
 2003 11 25  63565.729980
 2003 11 26  90568.119995
 2003 11 28  45568·320007
 2003 12 01  72574.900024
 2003 12 02  32573.270020
 2003 12 03  25571.729980
 2003 12 04  49573.729980
 2003 12 05  69569.159973
 2003 12 08  21573·270020
 2003 12 09  41567.969971
 2003 12 10  15566·880005
 2003 12 11  53573.679993
 2003 12 12  94575·159973
 2003 12 15  32571·710022
 2003 12 16  67575.010010
 2003 12 17  80575·799988
 2003 12 18  38582.609985
 2003 12 19  17582.309998
 2003 12 22  56584·419983
 2003 12 23  33586.190002
 2003 12 24  66585·260010
 2003 12 26  40586·219971
 2003 12 29  58593.440002
 2003 12 30  18593·640015
 2003 12 31  16594·559998
 2004 01 02 70592.940002
 2004 01 05 72599·929993
 2004 01 06 67600·770020
 2004 01 07 51602.289978
 2004 01 08 1605·179993
 2004 01 09 25600·390015
 2004 01 12 36603.309998
 2004 01 13 59600·020020
 2004 01 14 54604.789978
 2004 01 15 66605·640015
 2004 01 16 7609·950012
 2004 01 20 53609·780029
 2004 01 21 70614.309998
 2004 01 22 71612.510010
 2004 01 23 87611.130005
 2004 01 26 70618.340027
 2004 01 27 21612.500000
 2004 01 28 41604.080017
 2004 01 29 7606·400024
 2004 01 30 73605.210022
 2004 02 02 99607.210022
 2004 02 03 0607·340027
 2004 02 04 24602.099976
 2004 02 05 51603.010010
 2004 02 06 25610·900024
 2004 02 09 0609·669983
 2004 02 10 19612·739990
 2004 02 11 16619·179993
 2004 02 12 42616.200012
 2004 02 13 15612·960022
 2004 02 17 0618.619995
 2004 02 18 6616·049988
 2004 02 19 19613.250000
 2004 02 20 46611·450012
 2004 02 23 97609·359985
 2004 02 24 85608.320007
 2004 02 25 51611·140015
 2004 02 26 19612.289978
 2004 02 27 68612·580017
 2004 03 01 39618·679993
 2004 03 02 56615.159973
 2004 03 03 83615.989990
 2004 03 04 94618.159973
 2004 03 05 82619.669983
 2004 03 08 80614.549988
 2004 03 09 14610.780029
 2004 03 10 82601.909973
 2004 03 11 52593.010010
 2004 03 12 90600·479980
 2004 03 15 13591.799988
 2004 03 16 63594.890015
 2004 03 17 11601·780029
 2004 03 18 81600.809998
 2004 03 19 4594·359985
 2004 03 22 94586·510010
 2004 03 23 47585·859985
 2004 03 24 73584.299988
 2004 03 25 39593.909973
 2004 03 26 57593.390015
 2004 03 29 75601.030029
 2004 03 30 8603.539978
 2004 03 31 93603.419983
 2004 04 01 58607·109985
 2004 04 02 30611.880005
 2004 04 05 58616.289978
 2004 04 06 66614.580017
 2004 04 07 29610·979980
 2004 04 08 76610·119995
 2004 04 12 15612·719971
 2004 04 13 83604·190002
 2004 04 14 27603·150024
 2004 04 15 2603.500000
 2004 04 16 99606·380005
 2004 04 19 95607.400024
 2004 04 20 33598.020020
 2004 04 21 19601·320007
 2004 04 22 53609.789978
 2004 04 23 77609.820007
 2004 04 26 54607·559998
 2004 04 27 67608.669983
 2004 04 28 48600.270020
 2004 04 29 30595·359985
 2004 04 30 21591·830017
 2004 05 03 7597.340027
 2004 05 04 77598.460022
 2004 05 05 79599.880005
 2004 05 06 91595.650024
 2004 05 07 27587.200012
 2004 05 10 59580.359985
 2004 05 11 75585.200012
 2004 05 12 47585·849976
 2004 05 13 41585.539978
 2004 05 14 39584.909973
 2004 05 17 92578·669983
 2004 05 18 93582·789978
 2004 05 19 87581.270020
 2004 05 20 86581.590027
 2004 05 21 31583.929993
 2004 05 24 63585.169983
 2004 05 25 26594.750000
 2004 05 26 93596.159973
 2004 05 27 18599.340027
 2004 05 28 13599.400024
 2004 06 01 48599·760010
 2004 06 02 80601·679993
 2004 06 03 3596·849976
 2004 06 04 24600.049988
 2004 06 07 65609.479980
 2004 06 08 92610·130005
 2004 06 09 61604·190002
 2004 06 10 3606·630005
 2004 06 14 15600·450012
 2004 06 15 96604.190002
 2004 06 16 93605.159973
 2004 06 17 81604·320007
 2004 06 18 60605.760010
 2004 06 21 88603·359985
 2004 06 22 25605.599976
 2004 06 23 16610·809998
 2004 06 24 90609·440002
 2004 06 25 86605·859985
 2004 06 28 5605.130005
 2004 06 29 89606·590027
 2004 06 30 16609·309998
 2004 07 01 35602·940002
 2004 07 02 11601·190002
 2004 07 06 6595.979980
 2004 07 07 76597.239990
 2004 07 08 3592.049988
 2004 07 09 42593·950012
 2004 07 12 99594.489990
 2004 07 13 34594·799988
 2004 07 14 86592.979980
 2004 07 15 24590.859985
 2004 07 16 26587.989990
 2004 07 19 77587·640015
 2004 07 20 1592.090027
 2004 07 21 7583.669983
 2004 07 22 66585.010010
 2004 07 23 19579·239990
 2004 07 26 94577.440002
 2004 07 27 66583·179993
 2004 07 28 28583.130005
 2004 07 29 96586.299988
 2004 07 30 33587·210022
 2004 08 02 2589.760010
 2004 08 03 43585·940002
 2004 08 04 73585.010010
 2004 08 05 13575.479980
 2004 08 06 41566.690002
 2004 08 09 67567·250000
 2004 08 10 36574·659973
 2004 08 11 52572·969971
 2004 08 12 32566·260010
 2004 08 13 82566·059998
 2004 08 16 99574·659973
 2004 08 17 95576.270020
 2004 08 18 51583.630005
 2004 08 19 95581·359985
 2004 08 20 99585·679993
 2004 08 23 10584·179993
 2004 08 24 99584.489990
 2004 08 25 37589.080017
 2004 08 26 1589.190002
 2004 08 27 93590.869995
 2004 08 30 0586·179993
 2004 08 31 65589.090027
 2004 09 01 90590.369995
 2004 09 02 62596.700012
 2004 09 03 6594.159973
 2004 09 07 61598·330017
 2004 09 08 81595.609985
 2004 09 09 61596.919983
 2004 09 10 92599.880005
 2004 09 13 31601·169983
 2004 09 14 11602·359985
 2004 09 15 60598.210022
 2004 09 16 57600.219971
 2004 09 17 7602.659973
 2004 09 20 43599.340027
 2004 09 21 52603.270020
 2004 09 22 28595.059998
 2004 09 23 45592.270020
 2004 09 24 65593.229980
 2004 09 27 57589.539978
 2004 09 28 54592·900024
 2004 09 29 28595·460022
 2004 09 30 90595.659973
 2004 10 01 19604·520020
 2004 10 04 12606·580017
 2004 10 05 61606.140015
 2004 10 06 56610.109985
 2004 10 07 7603·900024
 2004 10 08 1599.440002
 2004 10 11 77600·710022
 2004 10 12 25599·479980
 2004 10 13 15595.150024
 2004 10 14 48589·859985
 2004 10 15 32592.369995
 2004 10 18 86595·559998
 2004 10 19 62590·059998
 2004 10 20 1590.260010
 2004 10 21 8592.200012
 2004 10 22 51586·630005
 2004 10 25 93586.080017
 2004 10 26 38594·349976
 2004 10 27 11602.229980
 2004 10 28 59603·070007
 2004 10 29 76604·510010
 2004 11 01 57604.690002
 2004 11 02 73604.570007
 2004 11 03 72611.510010
 2004 11 04 6621.059998
 2004 11 05 85623·349976
 2004 11 08 51622.609985
 2004 11 09 77622.219971
 2004 11 10 2621.809998
 2004 11 11 72627·450012
 2004 11 12 26633·440002
 2004 11 15 89633.469971
 2004 11 16 8629·219971
 2004 11 17 94632.669983
 2004 11 18 5633·380005
 2004 11 19 45626.239990
 2004 11 22 93629.969971
 2004 11 23 50630.190002
 2004 11 24 19632·969971
 2004 11 26 8633.530029
 2004 11 29 51631·650024
 2004 11 30 66629·260010
 2004 12 01 26638·690002
 2004 12 02 65638.030029
 2004 12 03 2638·659973
 2004 12 06 92638·229980
 2004 12 07 6631·130005
 2004 12 08 30633.989990
 2004 12 09 89637·419983
 2004 12 10 5637.090027
 2004 12 13 68642·510010
 2004 12 14 40645.090027
 2004 12 15 82646.820007
 2004 12 16 3645·260010
 2004 12 17 41641·059998
 2004 12 20 58640.849976
 2004 12 21 74646·650024
 2004 12 22 14648·940002
 2004 12 23 83649.270020
 2004 12 27 73646·530029
 2004 12 28 86651·409973
 2004 12 29 86651.440002
 2004 12 30 75651.760010
 2004 12 31 97650·989990
 2005 01 03  61645·130005
 2005 01 04  96637·090027
 2005 01 05  25634·210022
 2005 01 06  68636.409973
 2005 01 07  68635.580017
 2005 01 10  43638.090027
 2005 01 11  63634·080017
 2005 01 12  49636·489990
 2005 01 13  2631·570007
 2005 01 14  54635.520020
 2005 01 18  46641·599976
 2005 01 19  27635.500000
 2005 01 20  81630.820007
 2005 01 21  79626·900024
 2005 01 24  57624.330017
 2005 01 25  16626·489990
 2005 01 26  49629.770020
 2005 01 27  92630·090027
 2005 01 28  1628·460022
 2005 01 31  54633·989990
 2005 02 01  77638·580017
 2005 02 02  95640·679993
 2005 02 03  11638.940002
 2005 02 04  3646.250000
 2005 02 07  57645·520020
 2005 02 08  13645.919983
 2005 02 09  42640.250000
 2005 02 10  52642·780029
 2005 02 11  10647·330017
 2005 02 14  95647.989990
 2005 02 15  77650·010010
 2005 02 16  13650.260010
 2005 02 17  79645.309998
 2005 02 18  19645·609985
 2005 02 22  22636.169983
 2005 02 23  24639·640015
 2005 02 24  33644·880005
 2005 02 25  83651.080017
 2005 02 28  9646.929993
 2005 03 01  48650.750000
 2005 03 02  67650·559998
 2005 03 03  14650.460022
 2005 03 04  94656.679993
 2005 03 07  72658·760010
 2005 03 08  99655.489990
 2005 03 09  61648.750000
 2005 03 10  60649.789978
 2005 03 11  11645·390015
 2005 03 14  74649·549988
 2005 03 15  0644·950012
 2005 03 16  12639.450012
 2005 03 17  1640.570007
 2005 03 18  61640.190002
 2005 03 21  32637.409973
 2005 03 22  82631.119995
 2005 03 23  6631·289978
 2005 03 24  55630·950012
 2005 03 28  82632·130005
 2005 03 29  28627.270020
 2005 03 30  14635·830017
 2005 03 31  73635·780029
 2005 04 01  0631.940002
 2005 04 04  30633·469971
 2005 04 05  37636·210022
 2005 04 06  61637·549988
 2005 04 07  62641.429993
 2005 04 08  96636.140015
 2005 04 11  13636.039978
 2005 04 12  87639.520020
 2005 04 13  68632·099976
 2005 04 14  56625.729980
 2005 04 15  5615.690002
 2005 04 18  46617.469971
 2005 04 19  44621·659973
 2005 04 20  69613·369995
 2005 04 21  1624.950012
 2005 04 22  57620.770020
 2005 04 25  39626·450012
 2005 04 26  14621.140015
 2005 04 27  14623.479980
 2005 04 28  64616·320007
 2005 04 29  29623·320007
 2005 05 02  99626·179993
 2005 05 03  82625.869995
 2005 05 04  35633·570007
 2005 05 05  16632.330017
 2005 05 06  56631·809998
 2005 05 09  68635.830017
 2005 05 10  66629·510010
 2005 05 11  23632.119995
 2005 05 12  41625·840027
 2005 05 13  59622·820007
 2005 05 16  76629·229980
 2005 05 17  1633·650024
 2005 05 18  36640·320007
 2005 05 19  69643.340027
 2005 05 20  7642·619995
 2005 05 23  27645·099976
 2005 05 24  47645.109985
 2005 05 25  35642·530029
 2005 05 26  31646.849976
 2005 05 27  99647.690002
 2005 05 31  6644·280029
 2005 06 01  20650.000000
 2005 06 02  40651.409973
 2005 06 03  44647·159973
 2005 06 06  70648.020020
 2005 06 07  13647.849976
 2005 06 08  54646.390015
 2005 06 09  13649·840027
 2005 06 10  20648·320007
 2005 06 13  25649·849976
 2005 06 14  17650·000000
 2005 06 15  79652·929993
 2005 06 16  64655.539978
 2005 06 17  96658.559998
 2005 06 20  99658·200012
 2005 06 21  44656.849976
 2005 06 22  32657.010010
 2005 06 23  87650·190002
 2005 06 24  92645.030029
 2005 06 27  34644.729980
 2005 06 28  81650.750000
 2005 06 29  87650·039978
 2005 06 30  18645.919983
 2005 07 01  98647·919983
 2005 07 05  93653·479980
 2005 07 06  9648·380005
 2005 07 07  18650·179993
 2005 07 08  12657.789978
 2005 07 11  75661.969971
 2005 07 12  90663·520020
 2005 07 13  64663·859985
 2005 07 14  76665.169983
 2005 07 15  58666.130005
 2005 07 18  94662.679993
 2005 07 19  48667.190002
 2005 07 20  16670.390015
 2005 07 21  99665·729980
 2005 07 22  8669.150024
 2005 07 25  91666.460022
 2005 07 26  82667.789978
 2005 07 27  79670.780029
 2005 07 28  45674·929993
 2005 07 29  36670.260010
 2005 08 01  49670·979980
 2005 08 02  5675·809998
 2005 08 03  43676·210022
 2005 08 04  52671.010010
 2005 08 05  19665.460022
 2005 08 08  9663.059998
 2005 08 09  65667·330017
 2005 08 10  33666.299988
 2005 08 11  16671·010010
 2005 08 12  48667·440002
 2005 08 15  99669.280029
 2005 08 16  99661·719971
 2005 08 17  90662.039978
 2005 08 18  2661.200012
 2005 08 19  58661.570007
 2005 08 22  94662·679993
 2005 08 23  17660·669983
 2005 08 24  80656.770020
 2005 08 25  79658.299988
 2005 08 26  87654.229980
 2005 08 29  98658·179993
 2005 08 30  11656.250000
 2005 08 31  26663·130005
 2005 09 01  71664.010010
 2005 09 02  58661.979980
 2005 09 06  54670·130005
 2005 09 07  86671·890015
 2005 09 08  67669.369995
 2005 09 09  47674·559998
 2005 09 12  89674·260010
 2005 09 13  73669.280029
 2005 09 14  18666·979980
 2005 09 15  41667.250000
 2005 09 16  24672·349976
 2005 09 19  23668.650024
 2005 09 20  94663.500000
 2005 09 21  39657.229980
 2005 09 22  89659.419983
 2005 09 23  1659.989990
 2005 09 26  88660·559998
 2005 09 27  68660·590027
 2005 09 28  42661.119995
 2005 09 29  94667.210022
 2005 09 30  20668.530029
 2005 10 03  78668·190002
 2005 10 04  64661.429993
 2005 10 05  15651·150024
 2005 10 06  34647.900024
 2005 10 07  44650·340027
 2005 10 10  62645·640015
 2005 10 11  1644·039978
 2005 10 12  99639·390015
 2005 10 13  66638·700012
 2005 10 14  67644.369995
 2005 10 17  16646·489990
 2005 10 18  9639.909973
 2005 10 19  71649·179993
 2005 10 20  36639·609985
 2005 10 21  48641·460022
 2005 10 24  83652.190002
 2005 10 25  8650·530029
 2005 10 26  51647.559998
 2005 10 27  9640.190002
 2005 10 28  66650·590027
 2005 10 31  52656.090027
 2005 11 01  19653.969971
 2005 11 02  37660·690002
 2005 11 03  26663·469971
 2005 11 04  5663·520020
 2005 11 07  70665.010010
 2005 11 08  95662.520020
 2005 11 09  58663.599976
 2005 11 10  91669·099976
 2005 11 11  63671·150024
 2005 11 14  72670.580017
 2005 11 15  80667·989990
 2005 11 16  61668·969971
 2005 11 17  77675.590027
 2005 11 18  80678.380005
 2005 11 21  38682·260010
 2005 11 22  91685.739990
 2005 11 23  20688·140015
 2005 11 25  56689.700012
 2005 11 28  0683.349976
 2005 11 29  80683·400024
 2005 11 30  24679·349976
 2005 12 01  64687.690002
 2005 12 02  60688·000000
 2005 12 05  54686·349976
 2005 12 06  46687.190002
 2005 12 07  92683·729980
 2005 12 08  38683·289978
 2005 12 09  64685.159973
 2005 12 12  66685.739990
 2005 12 13  53689.369995
 2005 12 14  77692·090027
 2005 12 15  85691·030029
 2005 12 16  91689.090027
 2005 12 19  83684·760010
 2005 12 20  47684·710022
 2005 12 21  17686·630005
 2005 12 22  54689.609985
 2005 12 23  48690·039978
 2005 12 27  42683·549988
 2005 12 28  85684·590027
 2005 12 29  10682.679993
 2005 12 30  33679·419983
 2006 01 03 80690·119995
 2006 01 04 41692·900024
 2006 01 05 42693·130005
 2006 01 06 53699·630005
 2006 01 09 7702·409973
 2006 01 10 59702·479980
 2006 01 11 56704.679993
 2006 01 12 44700.250000
 2006 01 13 91701·179993
 2006 01 17 40698.719971
 2006 01 18 84695·960022
 2006 01 19 71699.890015
 2006 01 20 27686.719971
 2006 01 23 9687.979980
 2006 01 24 82690.309998
 2006 01 25 20688·869995
 2006 01 26 33693.780029
 2006 01 27 16698.809998
 2006 01 30 32699.609985
 2006 01 31 5697·789978
 2006 02 01 53698·869995
 2006 02 02 38692.750000
 2006 02 03 40689.000000
 2006 02 06 63689.619995
 2006 02 07 58683.960022
 2006 02 08 74689·309998
 2006 02 09 39688.309998
 2006 02 10 58689·750000
 2006 02 13 40687·059998
 2006 02 14 50693.900024
 2006 02 15 85696.549988
 2006 02 16 78701.840027
 2006 02 17 20700.890015
 2006 02 21 16698·549988
 2006 02 22 59703·869995
 2006 02 23 34701.500000
 2006 02 24 40702·520020
 2006 02 27 47705.229980
 2006 02 28 69697·830017
 2006 03 01 66703.700012
 2006 03 02 72702·570007
 2006 03 03 45701·409973
 2006 03 06 45696.659973
 2006 03 07 35694·719971
 2006 03 08 7695.820007
 2006 03 09 34692.489990
 2006 03 10 45697·289978
 2006 03 13 31698.679993
 2006 03 14 67705·859985
 2006 03 15 64709.140015
 2006 03 16 50710·159973
 2006 03 17 65711·510010
 2006 03 20 94710.539978
 2006 03 21 12706·070007
 2006 03 22 67710.289978
 2006 03 23 76708·729980
 2006 03 24 58709.760010
 2006 03 27 77709.049988
 2006 03 28 27704.739990
 2006 03 29 27710.390015
 2006 03 30 53709.020020
 2006 03 31 85706.750000
 2006 04 03 87707.979980
 2006 04 04 5711.960022
 2006 04 05 98715.080017
 2006 04 06 87713·739990
 2006 04 07 29706·640015
 2006 04 10 24706·950012
 2006 04 11 38701.669983
 2006 04 12 57702·530029
 2006 04 13 59703·099976
 2006 04 17 20701.070007
 2006 04 18 41713.159973
 2006 04 19 96714.780029
 2006 04 20 9715·500000
 2006 04 21 58715·109985
 2006 04 24 2713.349976
 2006 04 25 29709·950012
 2006 04 26 35711·429993
 2006 04 27 25713.909973
 2006 04 28 40714·369995
 2006 05 01 8711·340027
 2006 05 02 20715.049988
 2006 05 03 34712·409973
 2006 05 04 99714·969971
 2006 05 05 6722.570007
 2006 05 08 70722.250000
 2006 05 09 23722.270020
 2006 05 10 47720.969971
 2006 05 11 26711.960022
 2006 05 12 16703.789978
 2006 05 15 54705.119995
 2006 05 16 80704·090027
 2006 05 17 91692·130005
 2006 05 18 15687.530029
 2006 05 19 16690·140015
 2006 05 22 17687.049988
 2006 05 23 53684·010010
 2006 05 24 50684·669983
 2006 05 25 22692·489990
 2006 05 26 0696·710022
 2006 05 30 87685·890015
 2006 05 31 25691.780029
 2006 06 01 8700.539978
 2006 06 02 1701·909973
 2006 06 05 92689.580017
 2006 06 06 74688·090027
 2006 06 07 39684·260010
 2006 06 08 12684.780029
 2006 06 09 96682·159973
 2006 06 12 52673·099976
 2006 06 13 3665.809998
 2006 06 14 53668.919983
 2006 06 15 47683.530029
 2006 06 16 42681·169983
 2006 06 19 11674·729980
 2006 06 20 68674·590027
 2006 06 21 22681.609985
 2006 06 22 50677·900024
 2006 06 23 2677.840027
 2006 06 26 27681.049988
 2006 06 27 20674.960022
 2006 06 28 7678·349976
 2006 06 29 39693.039978
 2006 06 30 22691·809998
 2006 07 03 68697.080017
 2006 07 05 71691.659973
 2006 07 06 10693.469971
 2006 07 07 74688·710022
 2006 07 10 15689·330017
 2006 07 11 23691.760010
 2006 07 12 28684.179993
 2006 07 13 27675.010010
 2006 07 14 37671.299988
 2006 07 17 69670.250000
 2006 07 18 29671·559998
 2006 07 19 50684·309998
 2006 07 20 35677·880005
 2006 07 21 41672·400024
 2006 07 24 79683·760010
 2006 07 25 36688.489990
 2006 07 26 33688·070007
 2006 07 27 96684.690002
 2006 07 28 63693·380005
 2006 07 31 5692.590027
 2006 08 01 82689.239990
 2006 08 02 16693.400024
 2006 08 03 96694·869995
 2006 08 04 2694·500000
 2006 08 07 58692·250000
 2006 08 08 7689·679993
 2006 08 09 15686.409973
 2006 08 10 95689.510010
 2006 08 11 60686·500000
 2006 08 14 1687.390015
 2006 08 15 83697.109985
 2006 08 16 78702·869995
 2006 08 17 15703·900024
 2006 08 18 54706.260010
 2006 08 21 87703·309998
 2006 08 22 71704.099976
 2006 08 23 73700·690002
 2006 08 24 48702·150024
 2006 08 25 42701.570007
 2006 08 28 18705.590027
 2006 08 29 9707.130005
 2006 08 30 89707·460022
 2006 08 31 84707·549988
 2006 09 01 88711.250000
 2006 09 05 23712·580017
 2006 09 06 10705.280029
 2006 09 07 76701.859985
 2006 09 08 74704.409973
 2006 09 11 41704.659973
 2006 09 12 67712·429993
 2006 09 13 7715.270020
 2006 09 14 97714·200012
 2006 09 15 13715·950012
 2006 09 18 42716.369995
 2006 09 19 89714·770020
 2006 09 20 0718.570007
 2006 09 21 15714.460022
 2006 09 22 41712.539978
 2006 09 25 61718·609985
 2006 09 26 53723.960022
 2006 09 27 46724·190002
 2006 09 28 96725.419983
 2006 09 29 84723·479980
 2006 10 02 49720.979980
 2006 10 03 33722·260010
 2006 10 04 63731·179993
 2006 10 05 48733·559998
 2006 10 06 8731.460022
 2006 10 09 26732.640015
 2006 10 10 25734·179993
 2006 10 11 64732·289978
 2006 10 12 74739.530029
 2006 10 13 1741.140015
 2006 10 16 87743·250000
 2006 10 17 71740·179993
 2006 10 18 16741.090027
 2006 10 19 56741.520020
 2006 10 20 82742.000000
 2006 10 23 32746·500000
 2006 10 24 27746·650024
 2006 10 25 19749·159973
 2006 10 26 65753.320007
 2006 10 27 34747.070007
 2006 10 30 29747·429993
 2006 10 31 39747·299988
 2006 11 01 20741.590027
 2006 11 02 91741·309998
 2006 11 03 63739·859985
 2006 11 06 92748.320007
 2006 11 07 52749·969971
 2006 11 08 40751.719971
 2006 11 09 0747.840027
 2006 11 10 78749.559998
 2006 11 13 93751·460022
 2006 11 14 44756.359985
 2006 11 15 34758.460022
 2006 11 16 22760.140015
 2006 11 17 0760·760010
 2006 11 20 91760.609985
 2006 11 21 84762·130005
 2006 11 22 76764·309998
 2006 11 24 53761.830017
 2006 11 27 95750·950012
 2006 11 28 94753·419983
 2006 11 29 13760·500000
 2006 11 30 61761·440002
 2006 12 01 92759.609985
 2006 12 04 33766·539978
 2006 12 05 36769·650024
 2006 12 06 55768·700012
 2006 12 07 46765.659973
 2006 12 08 95766.950012
 2006 12 11 68768.619995
 2006 12 12 90767·429993
 2006 12 13 44768.099976
 2006 12 14 99774·469971
 2006 12 15 61775·080017
 2006 12 18 50772.369995
 2006 12 19 1773·880005
 2006 12 20 90772.929993
 2006 12 21 90769.929993
 2006 12 22 40765·960022
 2006 12 26 52769·309998
 2006 12 27 37774.640015
 2006 12 28 55773.539978
 2006 12 29 92770.080017
 2007 01 03  62769·590027
 2007 01 04  34770.869995
 2007 01 05  82766.119995
 2007 01 08  63767.880005
 2007 01 09  18767·890015
 2007 01 10  0769·929993
 2007 01 11  21775·299988
 2007 01 12  34779.210022
 2007 01 16  34779.859985
 2007 01 17  78779.119995
 2007 01 18  47776·390015
 2007 01 19  13778.799988
 2007 01 22  46774.729980
 2007 01 23  39777·500000
 2007 01 24  61784.309998
 2007 01 25  30775.650024
 2007 01 26  18774·969971
 2007 01 29  77774.510010
 2007 01 30  88778.789978
 2007 01 31  42784·109985
 2007 02 01  38788·460022
 2007 02 02  10789·880005
 2007 02 05  79789.270020
 2007 02 06  32790·169983
 2007 02 07  19791·690002
 2007 02 08  82790.780029
 2007 02 09  9784.989990
 2007 02 12  5782·049988
 2007 02 13  98788·109985
 2007 02 14  64794.150024
 2007 02 15  78795·229980
 2007 02 16  93794.789978
 2007 02 20  38797.580017
 2007 02 21  48796.650024
 2007 02 22  12795.789978
 2007 02 23  53793·150024
 2007 02 26  28791·380005
 2007 02 27  54764·840027
 2007 02 28  61768.659973
 2007 03 01  67766·909973
 2007 03 02  81757.830017
 2007 03 05  27749.849976
 2007 03 06  1761.570007
 2007 03 07  41759.729980
 2007 03 08  33765·179993
 2007 03 09  35765·909973
 2007 03 12  32768·090027
 2007 03 13  7752.570007
 2007 03 14  48757.150024
 2007 03 15  73760.359985
 2007 03 16  79757·320007
 2007 03 19  21765.559998
 2007 03 20  15770·590027
 2007 03 21  59783.460022
 2007 03 22  92783.299988
 2007 03 23  65784.119995
 2007 03 26  45784·630005
 2007 03 27  38779.890015
 2007 03 28  48773.989990
 2007 03 29  47776.549988
 2007 03 30  76775.969971
 2007 04 02  79778·020020
 2007 04 03  47785·219971
 2007 04 04  96786·169983
 2007 04 05  73788·619995
 2007 04 09  77789.270020
 2007 04 10  13791.169983
 2007 04 11  71786.030029
 2007 04 12  22790·650024
 2007 04 13  49793·440002
 2007 04 16  98801.710022
 2007 04 17  52803·320007
 2007 04 18  36803.909973
 2007 04 19  41802.619995
 2007 04 20  76809.760010
 2007 04 23  46808·210022
 2007 04 24  53807·739990
 2007 04 25  21815.429993
 2007 04 26  48815·049988
 2007 04 27  86814·580017
 2007 04 30  37807·820007
 2007 05 01  84809.919983
 2007 05 02  40815·679993
 2007 05 03  27819.030029
 2007 05 04  74820·890015
 2007 05 07  48822·770020
 2007 05 08  2821.940002
 2007 05 09  51824·890015
 2007 05 10  79813·409973
 2007 05 11  59821·119995
 2007 05 14  9819.409973
 2007 05 15  65817·770020
 2007 05 16  88824·520020
 2007 05 17  85823·799988
 2007 05 18  61829.049988
 2007 05 21  1831·000000
 2007 05 22  65831.049988
 2007 05 23  19829·770020
 2007 05 24  85821.200012
 2007 05 25  15825.690002
 2007 05 29  98827.669983
 2007 05 30  83834·479980
 2007 05 31  30835.140015
 2007 06 01  89838.400024
 2007 06 04  99840·010010
 2007 06 05  18835.440002
 2007 06 06  71827.539978
 2007 06 07  29812·729980
 2007 06 08  7821.849976
 2007 06 11  96822.510010
 2007 06 12  10813.890015
 2007 06 13  67825.530029
 2007 06 14  84829.590027
 2007 06 15  9835.020020
 2007 06 18  72833·780029
 2007 06 19  60835.150024
 2007 06 20  17824.090027
 2007 06 21  77829·000000
 2007 06 22  7818.010010
 2007 06 25  89814·840027
 2007 06 26  21811.880005
 2007 06 27  44819.380005
 2007 06 28  90819.280029
 2007 06 29  61818·179993
 2007 07 02  33827.179993
 2007 07 03  79830·109985
 2007 07 05  21830.799988
 2007 07 06  8833·989990
 2007 07 09  16834.780029
 2007 07 10  77823.059998
 2007 07 11  27827·700012
 2007 07 12  86842·820007
 2007 07 13  58845·650024
 2007 07 16  56843·719971
 2007 07 17  57843·580017
 2007 07 18  77841.869995
 2007 07 19  71845·729980
 2007 07 20  61835·690002
 2007 07 23  88839.140015
 2007 07 24  88822·340027
 2007 07 25  93825·369995
 2007 07 26  60806.169983
 2007 07 27  18793·719971
 2007 07 30  50801.849976
 2007 07 31  88792·109985
 2007 08 01  49796.929993
 2007 08 02  75800·909973
 2007 08 03  19779.770020
 2007 08 06  44796·809998
 2007 08 07  45801·960022
 2007 08 08  7813·080017
 2007 08 09  79789·650024
 2007 08 10  72789.710022
 2007 08 13  94789.789978
 2007 08 14  91775.349976
 2007 08 15  34763·669983
 2007 08 16  12764.960022
 2007 08 17  63783.630005
 2007 08 20  27784·080017
 2007 08 21  17785·440002
 2007 08 22  25795.109985
 2007 08 23  49794·179993
 2007 08 24  40803.489990
 2007 08 27  84796·650024
 2007 08 28  1778·020020
 2007 08 29  69794·909973
 2007 08 30  81791·909973
 2007 08 31  18802·820007
 2007 09 04  51809·950012
 2007 09 05  67801.039978
 2007 09 06  25804.330017
 2007 09 07  24790·950012
 2007 09 10  13789·349976
 2007 09 11  14799.979980
 2007 09 12  72800·020020
 2007 09 13  35806·320007
 2007 09 14  52806·900024
 2007 09 17  3802·520020
 2007 09 18  48825·690002
 2007 09 19  6830·609985
 2007 09 20  53825·250000
 2007 09 21  52828·960022
 2007 09 24  4824.750000
 2007 09 25  20824·510010
 2007 09 26  31829.140015
 2007 09 27  7832.950012
 2007 09 28  13830.590027
 2007 10 01  83841·570007
 2007 10 02  23841.739990
 2007 10 03  37837.950012
 2007 10 04  78839.619995
 2007 10 05  28848·070007
 2007 10 08  92845.400024
 2007 10 09  35852.320007
 2007 10 10  24851·239990
 2007 10 11  9846·619995
 2007 10 12  27850.770020
 2007 10 15  21843.700012
 2007 10 16  0837·989990
 2007 10 17  10839·450012
 2007 10 18  39839·000000
 2007 10 19  39817.789978
 2007 10 22  82821·049988
 2007 10 23  37828·309998
 2007 10 24  66826·320007
 2007 10 25  57825.140015
 2007 10 26  71836.130005
 2007 10 29  21839.500000
 2007 10 30  73834.039978
 2007 10 31  71844.200012
 2007 11 01  92822.609985
 2007 11 02  20823·059998
 2007 11 05  46818·349976
 2007 11 06  99828.179993
 2007 11 07  96804·640015
 2007 11 08  14804.440002
 2007 11 09  98792·859985
 2007 11 12  86783.830017
 2007 11 13  57806.000000
 2007 11 14  10800·429993
 2007 11 15  68790·460022
 2007 11 16  0794·299988
 2007 11 19  76780.320007
 2007 11 20  40783·200012
 2007 11 21  18771·250000
 2007 11 23  36783.890015
 2007 11 26  78766.609985
 2007 11 27  62777·460022
 2007 11 28  36799·659973
 2007 11 29  13800·190002
 2007 11 30  15806.440002
 2007 12 03  55801·950012
 2007 12 04  35796·880005
 2007 12 05  74808.460022
 2007 12 06  61820.849976
 2007 12 07  27820.150024
 2007 12 10  53826·409973
 2007 12 11  90805·289978
 2007 12 12  16809·539978
 2007 12 13  10810.440002
 2007 12 14  52799.400024
 2007 12 17  54787.169983
 2007 12 18  7791·760010
 2007 12 19  60791.059998
 2007 12 20  22795.429993
 2007 12 21  86808·500000
 2007 12 24  83815·049988
 2007 12 26  59815·559998
 2007 12 27  74803·989990
 2007 12 28  29804·989990
 2007 12 31  20799.820007
 2008 01 02 14788·619995
 2008 01 03 46788.049988
 2008 01 04 53768.250000
 2008 01 07 19769.820007
 2008 01 08 55755.530029
 2008 01 09 2764·849976
 2008 01 10 51771·130005
 2008 01 11 3760·700012
 2008 01 14 41768·760010
 2008 01 15 28749·700012
 2008 01 16 44745.429993
 2008 01 17 25723.659973
 2008 01 18 51719.580017
 2008 01 22 39712·030029
 2008 01 23 74727·289978
 2008 01 24 60735·219971
 2008 01 25 94724.179993
 2008 01 28 72737.330017
 2008 01 29 12742·099976
 2008 01 30 7738·140015
 2008 01 31 1750·969971
 2008 02 01 90761·150024
 2008 02 04 52753.429993
 2008 02 05 93729.719971
 2008 02 06 28723·700012
 2008 02 07 81729·349976
 2008 02 08 12726.869995
 2008 02 11 67731.330017
 2008 02 12 57736.080017
 2008 02 13 57746.010010
 2008 02 14 36736·090027
 2008 02 15 5736.520020
 2008 02 19 94736·030029
 2008 02 20 57742.270020
 2008 02 21 95732·780029
 2008 02 22 7738.429993
 2008 02 25 72749.119995
 2008 02 26 43754.380005
 2008 02 27 81753.219971
 2008 02 28 99746·460022
 2008 02 29 47726.419983
 2008 03 03 4726·799988
 2008 03 04 14723.330017
 2008 03 05 32728.059998
 2008 03 06 0711·619995
 2008 03 07 52705·369995
 2008 03 10 39693.669983
 2008 03 11 80719.000000
 2008 03 12 38712.900024
 2008 03 13 25717·039978
 2008 03 14 24702·309998
 2008 03 17 44694.539978
 2008 03 18 93723.590027
 2008 03 19 86706·010010
 2008 03 20 64722.340027
 2008 03 24 49734·059998
 2008 03 25 22736.609985
 2008 03 26 23730·340027
 2008 03 27 77721.919983
 2008 03 28 46716·150024
 2008 03 31 6720.320007
 2008 04 01 49745·710022
 2008 04 02 8744.750000
 2008 04 03 10746.140015
 2008 04 04 52747.090027
 2008 04 07 1748.359985
 2008 04 08 26744·960022
 2008 04 09 41738.419983
 2008 04 10 90742.150024
 2008 04 11 43727.179993
 2008 04 14 25724.859985
 2008 04 15 66728.119995
 2008 04 16 79744·940002
 2008 04 17 63745.039978
 2008 04 18 24758·190002
 2008 04 21 34757.130005
 2008 04 22 0750.330017
 2008 04 23 73752·380005
 2008 04 24 68757·190002
 2008 04 25 20762.520020
 2008 04 28 59761.909973
 2008 04 29 11758·669983
 2008 04 30 25756.030029
 2008 05 01 26768·549988
 2008 05 02 88771.020020
 2008 05 05 40768.030029
 2008 05 06 90773.979980
 2008 05 07 76760.609985
 2008 05 08 44763·700012
 2008 05 09 49759.200012
 2008 05 12 82767·429993
 2008 05 13 21767·760010
 2008 05 14 7770·760010
 2008 05 15 49779·119995
 2008 05 16 44780·510010
 2008 05 19 36780.780029
 2008 05 20 86774·090027
 2008 05 21 79761.580017
 2008 05 22 47763.609985
 2008 05 23 21753·869995
 2008 05 27 11758·849976
 2008 05 28 2762·349976
 2008 05 29 84766.369995
 2008 05 30 3768.280029
 2008 06 02 39760·679993
 2008 06 03 5756·659973
 2008 06 04 74756·419983
 2008 06 05 31771·419983
 2008 06 06 52748.340027
 2008 06 09 2748.690002
 2008 06 10 61746·330017
 2008 06 11 81733·780029
 2008 06 12 57735.840027
 2008 06 13 30746·969971
 2008 06 16 16747.780029
 2008 06 17 54743·320007
 2008 06 18 85736·169983
 2008 06 19 53738.770020
 2008 06 20 31725·229980
 2008 06 23 73725·010010
 2008 06 24 92722·039978
 2008 06 25 57726·409973
 2008 06 26 26705·320007
 2008 06 27 91702.710022
 2008 06 30 61703.219971
 2008 07 01 57705.450012
 2008 07 02 45691·479980
 2008 07 03 82690.919983
 2008 07 07 97684·880005
 2008 07 08 90696·609985
 2008 07 09 57681·530029
 2008 07 10 47686.309998
 2008 07 11 34679.280029
 2008 07 14 18673·390015
 2008 07 15 57666·059998
 2008 07 16 11682.500000
 2008 07 17 26690.200012
 2008 07 18 30690·210022
 2008 07 21 63690.929993
 2008 07 22 25699.630005
 2008 07 23 57701.919983
 2008 07 24 39685.000000
 2008 07 25 19688.330017
 2008 07 28 63676·190002
 2008 07 29 32691·729980
 2008 07 30 82703.190002
 2008 07 31 96694·070007
 2008 08 01 27690.309998
 2008 08 04 83682.700012
 2008 08 05 23701·330017
 2008 08 06 86704·369995
 2008 08 07 42692·150024
 2008 08 08 67707.900024
 2008 08 11 49712.840027
 2008 08 12 9704·590027
 2008 08 13 57703·330017
 2008 08 14 66707.419983
 2008 08 15 73709·859985
 2008 08 18 10699.359985
 2008 08 19 50692.950012
 2008 08 20 86697.260010
 2008 08 21 34698.960022
 2008 08 22 57706.570007
 2008 08 25 19692·840027
 2008 08 26 58695·440002
 2008 08 27 93701.270020
 2008 08 28 44711·460022
 2008 08 29 90702·169983
 2008 09 02 40698.349976
 2008 09 03 39696·010010
 2008 09 04 91675·599976
 2008 09 05 14678·650024
 2008 09 08 13691.109985
 2008 09 09 85666.780029
 2008 09 10 42671.520020
 2008 09 11 66680·150024
 2008 09 12 84682·719971
 2008 09 15 68650·570007
 2008 09 16 65661·799988
 2008 09 17 46630·869995
 2008 09 18 84658.179993
 2008 09 19 52685·460022
 2008 09 22 56658·609985
 2008 09 23 81648·549988
 2008 09 24 70646.789978
 2008 09 25 24658·650024
 2008 09 26 33659·690002
 2008 09 29 19602·340027
 2008 09 30 23633·320007
 2008 10 01 98630.599976
 2008 10 02 40603.390015
 2008 10 03 37594·539978
 2008 10 06 51570.789978
 2008 10 07 11538.150024
 2008 10 08 46532.179993
 2008 10 09 36492·130005
 2008 10 10 85486·230011
 2008 10 13 26542·979980
 2008 10 14 46538·820007
 2008 10 15 39489·709991
 2008 10 16 81510·070007
 2008 10 17 31507.820007
 2008 10 20 59531.840027
 2008 10 21 99515·640015
 2008 10 22 21484.079987
 2008 10 23 38488·070007
 2008 10 24 29471.529999
 2008 10 27 89456·059998
 2008 10 28 12503.739990
 2008 10 29 87500.359985
 2008 10 30 24514.179993
 2008 10 31 11522.469971
 2008 11 03 86521·150024
 2008 11 04 39541.869995
 2008 11 05 40513.270020
 2008 11 06 90487·399994
 2008 11 07 99501.329987
 2008 11 10 83494·359985
 2008 11 11 95483.200012
 2008 11 12 77457.839996
 2008 11 13 32489.829987
 2008 11 14 31469·029999
 2008 11 17 34457.320007
 2008 11 18 46461.329987
 2008 11 19 93432·529999
 2008 11 20 21402.910004
 2008 11 21 25427·880005
 2008 11 24 98456·140015
 2008 11 25 13459·619995
 2008 11 26 17476.690002
 2008 11 28 63481·429993
 2008 12 01 59437.750000
 2008 12 02 48455·320007
 2008 12 03 5467.119995
 2008 12 04 66453.109985
 2008 12 05 79469.929993
 2008 12 08 81488·220001
 2008 12 09 0477·070007
 2008 12 10 80483·510010
 2008 12 11 33469·100006
 2008 12 12 18473·350006
 2008 12 15 39466.959991
 2008 12 16 73491·179993
 2008 12 17 22487·559998
 2008 12 18 90477·230011
 2008 12 19 84478·890015
 2008 12 22 39469.839996
 2008 12 23 71465·559998
 2008 12 24 55468.059998
 2008 12 26 24470·950012
 2008 12 29 97468·690002
 2008 12 30 30480·380005
 2008 12 31 93487.769989
 2009 01 02  72503·140015
 2009 01 05  92501.359985
 2009 01 06  75505.989990
 2009 01 07  12490.769989
 2009 01 08  65492·920013
 2009 01 09  93482.450012
 2009 01 12  7471·000000
 2009 01 13  43472·230011
 2009 01 14  66456.089996
 2009 01 15  93457.380005
 2009 01 16  50461·220001
 2009 01 20  43436.420013
 2009 01 21  64455.329987
 2009 01 22  13447.950012
 2009 01 23  55450·649994
 2009 01 26  93453.029999
 2009 01 27  70457·970001
 2009 01 28  96473·500000
 2009 01 29  98457.769989
 2009 01 30  1447.320007
 2009 02 02  24447·200012
 2009 02 03  10453·970001
 2009 02 04  78451·000000
 2009 02 05  97458·459991
 2009 02 06  87471.209991
 2009 02 09  52471.799988
 2009 02 10  22449.070007
 2009 02 11  38452.320007
 2009 02 12  49453.399994
 2009 02 13  39449.029999
 2009 02 17  79428·600006
 2009 02 18  6427.809998
 2009 02 19  21422.549988
 2009 02 20  15417·970001
 2009 02 23  26403·239990
 2009 02 24  8419.589996
 2009 02 25  41415.100006
 2009 02 26  50408·510010
 2009 02 27  61399.609985
 2009 03 02  76380.410004
 2009 03 03  73378.100006
 2009 03 04  39387.329987
 2009 03 05  12370.829987
 2009 03 06  65371.220001
 2009 03 09  5367.549988
 2009 03 10  99391.010010
 2009 03 11  27392·079987
 2009 03 12  57408.070007
 2009 03 13  48411.100006
 2009 03 16  76409.179993
 2009 03 17  83422.339996
 2009 03 18  60431·350006
 2009 03 19  42426.230011
 2009 03 20  38417.540009
 2009 03 23  80446.899994
 2009 03 24  5437.739990
 2009 03 25  49442.079987
 2009 03 26  79453.040009
 2009 03 27  44443·489990
 2009 03 30  48427·980011
 2009 03 31  57433·670013
 2009 04 01  19440·769989
 2009 04 02  24453.980011
 2009 04 03  71458.859985
 2009 04 06  78454.910004
 2009 04 07  3443.670013
 2009 04 08  96449.109985
 2009 04 09  81466·679993
 2009 04 13  51467.760010
 2009 04 14  97458·279999
 2009 04 15  61463.940002
 2009 04 16  10471.670013
 2009 04 17  39474.260010
 2009 04 20  98453.399994
 2009 04 21  44463·470001
 2009 04 22  13460.309998
 2009 04 23  29464·339996
 2009 04 24  25472.619995
 2009 04 27  95467.649994
 2009 04 28  73466.500000
 2009 04 29  35477·010010
 2009 04 30  20476·839996
 2009 05 01  89479.290009
 2009 05 04  97496·000000
 2009 05 05  94494·089996
 2009 05 06  55502·089996
 2009 05 07  28494.790009
 2009 05 08  15507·089996
 2009 05 11  69496.329987
 2009 05 12  21495·380005
 2009 05 13  36481·309998
 2009 05 14  85486.549988
 2009 05 15  48481.130005
 2009 05 18  40496.209991
 2009 05 19  64495.670013
 2009 05 20  88493.320007
 2009 05 21  44484·940002
 2009 05 22  54484·239990
 2009 05 26  88497·230011
 2009 05 27  32487·980011
 2009 05 28  94495.170013
 2009 05 29  34501.950012
 2009 06 01  7515.489990
 2009 06 02  46516.530029
 2009 06 03  63508.989990
 2009 06 04  73514·960022
 2009 06 05  47513.760010
 2009 06 08  89512·859985
 2009 06 09  37515·169983
 2009 06 10  90513.520020
 2009 06 11  58516·609985
 2009 06 12  41516.950012
 2009 06 15  30504·559998
 2009 06 16  29497.899994
 2009 06 17  16497.089996
 2009 06 18  10501·010010
 2009 06 19  79502·670013
 2009 06 22  61487.049988
 2009 06 23  22487·970001
 2009 06 24  27491·559998
 2009 06 25  47502.140015
 2009 06 26  78501·799988
 2009 06 29  0506·250000
 2009 06 30  49502.269989
 2009 07 01  22504·600006
 2009 07 02  0489·929993
 2009 07 06  1490.570007
 2009 07 07  57480·769989
 2009 07 08  17479.790009
 2009 07 09  71481·730011
 2009 07 10  0479.859985
 2009 07 13  58491.559998
 2009 07 14  71494.410004
 2009 07 15  60509.070007
 2009 07 16  98513·799988
 2009 07 17  84513·549988
 2009 07 20  45519.789978
 2009 07 21  61521·650024
 2009 07 22  20521.530029
 2009 07 23  91533·809998
 2009 07 24  28535·739990
 2009 07 27  94537.330017
 2009 07 28  17535·880005
 2009 07 29  61533.109985
 2009 07 30  32539.530029
 2009 07 31  3539.880005
 2009 08 03  64548.659973
 2009 08 04  1550·489990
 2009 08 05  96549·020020
 2009 08 06  56545·750000
 2009 08 07  61553.469971
 2009 08 10  42551.549988
 2009 08 11  83544.549988
 2009 08 12  49544·549988
 2009 08 13  34554.739990
 2009 08 14  40549·760010
 2009 08 17  80536·080017
 2009 08 18  99541·719971
 2009 08 19  33541·710022
 2009 08 20  78545.400024
 2009 08 21  99551·289978
 2009 08 24  51561.440002
 2009 08 25  33562.270020
 2009 08 26  62562·309998
 2009 08 27  80563·919983
 2009 08 28  75560.909973
 2009 08 31  35558·210022
 2009 09 01  24545·929993
 2009 09 02  85544.099976
 2009 09 03  65549·070007
 2009 09 04  65556.320007
 2009 09 08  21561.659973
 2009 09 09  2566.320007
 2009 09 10  38572·340027
 2009 09 11  72571.750000
 2009 09 14  33575·590027
 2009 09 15  44577·950012
 2009 09 16  41586.940002
 2009 09 17  32584·909973
 2009 09 18  68586.270020
 2009 09 21  48584.419983
 2009 09 22  41588·390015
 2009 09 23  46582·130005
 2009 09 24  58576.059998
 2009 09 25  77572·609985
 2009 09 28  34582.940002
 2009 09 29  38581·960022
 2009 09 30  58579·969971
 2009 10 01  20564.669983
 2009 10 02  38561·820007
 2009 10 05  60570·580017
 2009 10 06  51578·380005
 2009 10 07  90579.900024
 2009 10 08  97584·700012
 2009 10 09  86588·020020
 2009 10 12  43590.559998
 2009 10 13  23588·820007
 2009 10 14  80599·179993
 2009 10 15  18601·559998
 2009 10 16  66596·570007
 2009 10 19  84602.299988
 2009 10 20  82598.349976
 2009 10 21  80592.940002
 2009 10 22  77599.210022
 2009 10 23  59591.780029
 2009 10 26  22584·719971
 2009 10 27  22582·260010
 2009 10 28  57569.960022
 2009 10 29  63582.869995
 2009 10 30  43566.500000
 2009 11 02  21570.030029
 2009 11 03  13572·099976
 2009 11 04  32572·469971
 2009 11 05  16583.770020
 2009 11 06  76585·030029
 2009 11 09  76598.130005
 2009 11 10  30598.119995
 2009 11 11  34601.229980
 2009 11 12  14594·700012
 2009 11 13  3598.309998
 2009 11 16  44607·130005
 2009 11 17  16607·640015
 2009 11 18  83607·059998
 2009 11 19  76598·590027
 2009 11 20  88596.510010
 2009 11 23  6604.289978
 2009 11 24  61603·880005
 2009 11 25  1606·840027
 2009 11 27  99596.260010
 2009 11 30  74598·409973
 2009 12 01  46605·950012
 2009 12 02  10606·549988
 2009 12 03  40601.429993
 2009 12 04  14605·059998
 2009 12 07  65603.690002
 2009 12 08  60597·640015
 2009 12 09  0599.739990
 2009 12 10  45603.289978
 2009 12 11  68605.650024
 2009 12 14  33610·380005
 2009 12 15  90607.349976
 2009 12 16  10608·380005
 2009 12 17  31601·309998
 2009 12 18  34604·890015
 2009 12 21  50611.260010
 2009 12 22  80613·789978
 2009 12 23  53615·469971
 2009 12 24  96618·719971
 2009 12 28  41619·219971
 2009 12 29  48618.260010
 2009 12 30  60618·289978
 2009 12 31  75612.010010
 2010 01 04 51621·890015
 2010 01 05 34623.969971
 2010 01 06 2624.599976
 2010 01 07 53627·109985
 2010 01 08 95629·080017
 2010 01 11 80630.030029
 2010 01 12 56623·789978
 2010 01 13 36629·219971
 2010 01 14 8630·609985
 2010 01 15 58623·719971
 2010 01 19 20631.450012
 2010 01 20 56624.950012
 2010 01 21 55613·580017
 2010 01 22 61600.109985
 2010 01 25 22602·820007
 2010 01 26 71600·349976
 2010 01 27 24602.950012
 2010 01 28 7595.640015
 2010 01 29 10589.409973
 2010 02 01 60598·109985
 2010 02 02 26605·960022
 2010 02 03 42602·539978
 2010 02 04 61583.549988
 2010 02 05 32585.130005
 2010 02 08 0580.169983
 2010 02 09 34587·750000
 2010 02 10 75586·479980
 2010 02 11 18592.599976
 2010 02 12 10591·619995
 2010 02 16 77602.380005
 2010 02 17 76605·030029
 2010 02 18 73608·940002
 2010 02 19 42610·250000
 2010 02 22 91609.539978
 2010 02 23 17601.869995
 2010 02 24 81607.609985
 2010 02 25 9606·599976
 2010 02 26 19607.450012
 2010 03 01 71614.010010
 2010 03 02 48615.859985
 2010 03 03 51615·960022
 2010 03 04 31618·070007
 2010 03 05 40626·780029
 2010 03 08 4626·830017
 2010 03 09 28627·909973
 2010 03 10 22631·039978
 2010 03 11 49633·469971
 2010 03 12 8633.549988
 2010 03 15 31633·539978
 2010 03 16 9638·719971
 2010 03 17 48642.539978
 2010 03 18 40641·979980
 2010 03 19 70638.390015
 2010 03 22 38642·049988
 2010 03 23 12646·799988
 2010 03 24 7643.250000
 2010 03 25 84641·640015
 2010 03 26 76642.059998
 2010 03 29 42645.909973
 2010 03 30 42645·940002
 2010 03 31 37643.789978
 2010 04 01 20648·719971
 2010 04 05 64654·450012
 2010 04 06 99655·719971
 2010 04 07 15651.859985
 2010 04 08 87653·820007
 2010 04 09 27658.390015
 2010 04 12 62659.539978
 2010 04 13 32660.080017
 2010 04 14 22667·630005
 2010 04 15 8668·070007
 2010 04 16 36657.570007
 2010 04 19 26659.820007
 2010 04 20 94665·510010
 2010 04 21 6665.059998
 2010 04 22 54667.109985
 2010 04 23 60672.140015
 2010 04 26 97669.270020
 2010 04 27 47653.559998
 2010 04 28 72657·489990
 2010 04 29 21666·219971
 2010 04 30 50655·059998
 2010 05 03 81663.659973
 2010 05 04 72647·450012
 2010 05 05 22642·719971
 2010 05 06 98621·799988
 2010 05 07 84611.630005
 2010 05 10 60638.809998
 2010 05 11 2636·909973
 2010 05 12 9646·349976
 2010 05 13 56638·739990
 2010 05 14 67626.400024
 2010 05 17 22627.030029
 2010 05 18 78618·039978
 2010 05 19 22614·469971
 2010 05 20 52590.320007
 2010 05 21 72599·349976
 2010 05 24 23591·909973
 2010 05 25 33592·080017
 2010 05 26 95589·340027
 2010 05 27 64609.070007
 2010 05 28 90601.789978
 2010 06 01 65590·780029
 2010 06 02 2606.250000
 2010 06 03 35609.059998
 2010 06 04 46587·760010
 2010 06 07 17579.299988
 2010 06 08 6585.080017
 2010 06 09 49582.109985
 2010 06 10 87599·450012
 2010 06 11 15602·489990
 2010 06 14 63601·719971
 2010 06 15 94615·909973
 2010 06 16 31615.289978
 2010 06 17 10615·679993
 2010 06 18 55616.270020
 2010 06 21 82613.690002
 2010 06 22 22603.380005
 2010 06 23 76601·710022
 2010 06 24 89591.450012
 2010 06 25 52593·190002
 2010 06 28 31591·789978
 2010 06 29 15572.989990
 2010 06 30 95567·369995
 2010 07 01 66565·359985
 2010 07 02 50562·580017
 2010 07 06 51565.130005
 2010 07 07 31583.099976
 2010 07 08 12588·630005
 2010 07 09 99593·099976
 2010 07 12 35593·059998
 2010 07 13 79602·590027
 2010 07 14 3602·419983
 2010 07 15 22603·000000
 2010 07 16 43585·539978
 2010 07 19 45589·049988
 2010 07 20 77596.030029
 2010 07 21 88588·330017
 2010 07 22 74601.719971
 2010 07 23 60607.010010
 2010 07 26 97614·190002
 2010 07 27 91612·950012
 2010 07 28 54608.390015
 2010 07 29 81605·739990
 2010 07 30 51606.090027
 2010 08 02 51619.309998
 2010 08 03 34616·099976
 2010 08 04 91620·200012
 2010 08 05 51619.280029
 2010 08 06 12617·130005
 2010 08 09 89620.619995
 2010 08 10 95616.340027
 2010 08 11 35598·700012
 2010 08 12 42595·609985
 2010 08 13 20593.219971
 2010 08 16 25593.400024
 2010 08 17 68600·979980
 2010 08 18 36602.010010
 2010 08 19 51591·890015
 2010 08 20 38589.919983
 2010 08 23 35587.250000
 2010 08 24 13578·530029
 2010 08 25 33580.669983
 2010 08 26 16576.250000
 2010 08 27 51586·140015
 2010 08 30 18577·489990
 2010 08 31 41577.679993
 2010 09 01 64594·859985
 2010 09 02 52600·619995
 2010 09 03 19608·520020
 2010 09 07 77601.380005
 2010 09 08 16605·200012
 2010 09 09 3607·900024
 2010 09 10 10610.760010
 2010 09 13 64617.890015
 2010 09 14 26617·559998
 2010 09 15 90619·739990
 2010 09 16 11619.510010
 2010 09 17 55620·159973
 2010 09 20 78629.559998
 2010 09 21 27627·820007
 2010 09 22 65624·640015
 2010 09 23 23619·669983
 2010 09 24 78632·919983
 2010 09 27 52629·580017
 2010 09 28 43632.840027
 2010 09 29 70631.500000
 2010 09 30 57629·780029
 2010 10 01 28632.500000
 2010 10 04 37627·359985
 2010 10 05 21640.289978
 2010 10 06 72639·419983
 2010 10 07 41638·500000
 2010 10 08 68642.650024
 2010 10 11 26642·909973
 2010 10 12 4645.419983
 2010 10 13 6650·049988
 2010 10 14 79647.619995
 2010 10 15 60649·000000
 2010 10 18 61653.289978
 2010 10 19 61642·780029
 2010 10 20 39649·760010
 2010 10 21 25650.760010
 2010 10 22 73652·590027
 2010 10 25 67654.239990
 2010 10 26 43654·309998
 2010 10 27 45652·809998
 2010 10 28 98653·419983
 2010 10 29 13653·570007
 2010 11 01 10654.219971
 2010 11 02 71659.419983
 2010 11 03 18661.700012
 2010 11 04 12674.320007
 2010 11 05 83677·020020
 2010 11 08 78675.780029
 2010 11 09 38670·320007
 2010 11 10 2673·549988
 2010 11 11 33671.049988
 2010 11 12 66662.789978
 2010 11 15 90662.169983
 2010 11 16 46651.359985
 2010 11 17 53651·890015
 2010 11 18 62661·820007
 2010 11 19 32663.770020
 2010 11 22 31663.289978
 2010 11 23 62653·950012
 2010 11 24 15664·099976
 2010 11 26 44659·309998
 2010 11 29 70658.320007
 2010 11 30 4654.239990
 2010 12 01 0668·250000
 2010 12 02 34676.710022
 2010 12 03 2678·869995
 2010 12 06 49678.150024
 2010 12 07 19678·320007
 2010 12 08 33680·299988
 2010 12 09 89682.770020
 2010 12 10 91686·989990
 2010 12 13 96686·809998
 2010 12 14 97687.409973
 2010 12 15 19683·820007
 2010 12 16 48688·340027
 2010 12 17 83689.229980
 2010 12 20 9690.929993
 2010 12 21 5695·260010
 2010 12 22 66697·580017
 2010 12 23 53696·400024
 2010 12 27 75696·729980
 2010 12 28 85697.049988
 2010 12 29 13698.109985
 2010 12 30 8697.239990
 2010 12 31 26696.900024
 2011 01 03  22704·250000
 2011 01 04  83703.320007
 2011 01 05  74706.869995
 2011 01 06  20705·479980
 2011 01 07  4704·320007
 2011 01 10  95703.760010
 2011 01 11  99706·520020
 2011 01 12  37712·679993
 2011 01 13  43711.590027
 2011 01 14  94716·710022
 2011 01 18  61718.260010
 2011 01 19  85710·429993
 2011 01 20  77718·950012
 2011 01 21  48710.239990
 2011 01 24  59714.700012
 2011 01 25  95714·909973
 2011 01 26  70718·510010
 2011 01 27  53720·320007
 2011 01 28  18707·539978
 2011 01 31  23712.969971
 2011 02 01  9724.780029
 2011 02 02  26722.900024
 2011 02 03  90724.679993
 2011 02 04  52726.770020
 2011 02 07  7731·419983
 2011 02 08  13734.479980
 2011 02 09  49732.400024
 2011 02 10  89733·280029
 2011 02 11  2737.570007
 2011 02 14  82739.669983
 2011 02 15  96737·039978
 2011 02 16  64741.830017
 2011 02 17  57744·200012
 2011 02 18  27745·309998
 2011 02 22  56729.599976
 2011 02 23  34724.530029
 2011 02 24  60723·979980
 2011 02 25  68732·440002
 2011 02 28  80736.239990
 2011 03 01  81724.539978
 2011 03 02  23725.909973
 2011 03 03  48738·570007
 2011 03 04  42733.239990
 2011 03 07  12726.809998
 2011 03 08  85733·210022
 2011 03 09  37732·049988
 2011 03 10  44718.260010
 2011 03 11  58723·289978
 2011 03 14  8719·020020
 2011 03 15  29711.250000
 2011 03 16  11698·070007
 2011 03 17  76706·849976
 2011 03 18  81709.940002
 2011 03 21  44720.859985
 2011 03 22  93718.150024
 2011 03 23  48720·080017
 2011 03 24  16726.940002
 2011 03 25  24729.599976
 2011 03 28  66727·409973
 2011 03 29  80732·669983
 2011 03 30  51737.979980
 2011 03 31  40737.070007
 2011 04 01  29740.929993
 2011 04 04  3741·239990
 2011 04 05  50741·369995
 2011 04 06  86742·640015
 2011 04 07  9741.229980
 2011 04 08  75738·159973
 2011 04 11  99735·809998
 2011 04 12  80729·909973
 2011 04 13  56730.440002
 2011 04 14  77730·500000
 2011 04 15  12733.750000
 2011 04 18  67725·400024
 2011 04 19  44729.580017
 2011 04 20  16739.739990
 2011 04 21  26743.869995
 2011 04 25  16742·789978
 2011 04 26  75749·479980
 2011 04 27  24754·140015
 2011 04 28  5756·580017
 2011 04 29  20758·450012
 2011 05 02  75756.989990
 2011 05 03  56753.669983
 2011 05 04  37748.400024
 2011 05 05  1742.169983
 2011 05 06  92745·059998
 2011 05 09  95748.880005
 2011 05 10  34755.109985
 2011 05 11  0746·739990
 2011 05 12  3750·289978
 2011 05 13  47744.119995
 2011 05 16  34739.270020
 2011 05 17  88738.520020
 2011 05 18  8745·559998
 2011 05 19  45747.099976
 2011 05 20  1741·640015
 2011 05 23  59732·489990
 2011 05 24  33731.809998
 2011 05 25  44734·530029
 2011 05 26  21737.830017
 2011 05 27  31741·059998
 2011 05 31  27748·750000
 2011 06 01  26731·750000
 2011 06 02  8730.979980
 2011 06 03  50723.659973
 2011 06 06  67715.539978
 2011 06 07  98715·200012
 2011 06 08  1711·789978
 2011 06 09  83716.809998
 2011 06 10  52706.599976
 2011 06 13  91706.590027
 2011 06 14  61715·840027
 2011 06 15  26703·559998
 2011 06 16  9704.340027
 2011 06 17  63706·280029
 2011 06 20  76710.190002
 2011 06 21  97720.179993
 2011 06 22  87715.739990
 2011 06 23  94714·010010
 2011 06 24  60705·750000
 2011 06 27  41711.880005
 2011 06 28  61721·299988
 2011 06 29  92727.349976
 2011 06 30  50734·479980
 2011 07 01  26745.210022
 2011 07 05  33744·559998
 2011 07 06  88745·549988
 2011 07 07  10753.320007
 2011 07 08  47748.200012
 2011 07 11  27734.070007
 2011 07 12  39730·799988
 2011 07 13  27733·210022
 2011 07 14  22727·830017
 2011 07 15  95732.179993
 2011 07 18  26725·669983
 2011 07 19  13737.729980
 2011 07 20  97737·210022
 2011 07 21  10746.820007
 2011 07 22  56747·840027
 2011 07 25  8743.289978
 2011 07 26  40740.159973
 2011 07 27  75724.489990
 2011 07 28  61722.070007
 2011 07 29  74717·770020
 2011 08 01  46714.799988
 2011 08 02  14695·979980
 2011 08 03  97699·570007
 2011 08 04  98664.650024
 2011 08 05  33662·840027
 2011 08 08  77617·280029
 2011 08 09  45647·849976
 2011 08 10  94620·299988
 2011 08 11  45649.440002
 2011 08 12  40652.950012
 2011 08 15  14667·580017
 2011 08 16  0660·650024
 2011 08 17  53660·700012
 2011 08 18  3630·330017
 2011 08 19  33620.539978
 2011 08 22  77620·570007
 2011 08 23  49642·140015
 2011 08 24  93650.599976
 2011 08 25  61639·979980
 2011 08 26  15650.539978
 2011 08 29  53669.780029
 2011 08 30  58671·590027
 2011 08 31  78674·789978
 2011 09 01  27666.460022
 2011 09 02  9649.309998
 2011 09 06  75644·570007
 2011 09 07  91663.690002
 2011 09 08  49656.500000
 2011 09 09  87638·919983
 2011 09 12  43643.159973
 2011 09 13  32649·590027
 2011 09 14  45658·630005
 2011 09 15  80669·609985
 2011 09 16  89672.979980
 2011 09 19  57666.309998
 2011 09 20  4664·340027
 2011 09 21  8644·640015
 2011 09 22  63623·469971
 2011 09 23  48627·559998
 2011 09 26  36641.770020
 2011 09 27  15649·049988
 2011 09 28  39634.809998
 2011 09 29  12639.590027
 2011 09 30  82623.450012
 2011 10 03  69604·419983
 2011 10 04  20618·849976
 2011 10 05  81630·270020
 2011 10 06  3642.450012
 2011 10 07  65636·650024
 2011 10 10  28658·469971
 2011 10 11  10658·830017
 2011 10 12  87665·479980
 2011 10 13  23663.880005
 2011 10 14  17675·520020
 2011 10 17  82662.030029
 2011 10 18  48675.750000
 2011 10 19  86666.960022
 2011 10 20  59669.909973
 2011 10 21  3682·700012
 2011 10 24  23692·719971
 2011 10 25  23678.590027
 2011 10 26  57685·880005
 2011 10 27  5709.609985
 2011 10 28  75709·849976
 2011 10 31  29692·409973
 2011 11 01  35672·849976
 2011 11 02  45683.840027
 2011 11 03  92696.929993
 2011 11 04  23693.210022
 2011 11 07  44696.989990
 2011 11 08  4704·929993
 2011 11 09  87678.760010
 2011 11 10  48684·219971
 2011 11 11  60697.690002
 2011 11 14  88691·169983
 2011 11 15  98694·659973
 2011 11 16  75683·289978
 2011 11 17  81671.650024
 2011 11 18  30671.260010
 2011 11 21  87659·020020
 2011 11 22  96656.229980
 2011 11 23  35641.510010
 2011 11 25  86639·809998
 2011 11 28  43658·760010
 2011 11 29  32660·049988
 2011 11 30  71688·770020
 2011 12 01  38687.419983
 2011 12 02  78687·440002
 2011 12 05  27694.570007
 2011 12 06  65694·919983
 2011 12 07  92696.020020
 2011 12 08  30680.929993
 2011 12 09  49692·659973
 2011 12 12  17682·210022
 2011 12 13  81675.619995
 2011 12 14  63667·539978
 2011 12 15  92669·979980
 2011 12 16  52672·719971
 2011 12 19  59664.390015
 2011 12 20  64684.380005
 2011 12 21  77685.739990
 2011 12 22  22691·630005
 2011 12 23  11697·690002
 2011 12 27  46697.840027
 2011 12 28  46688·710022
 2011 12 29  0696.190002
 2011 12 30  41693.359985
 2012 01 03 46703·750000
 2012 01 04 70703.719971
 2012 01 05 89706·239990
 2012 01 06 81704.739990
 2012 01 09 29706·539978
 2012 01 10 42713·090027
 2012 01 11 12713·690002
 2012 01 12 89715·530029
 2012 01 13 81711.880005
 2012 01 17 81714·330017
 2012 01 18 21722·609985
 2012 01 19 46726.419983
 2012 01 20 16726·719971
 2012 01 23 32727·010010
 2012 01 24 91726.679993
 2012 01 25 58733·479980
 2012 01 26 71729·299988
 2012 01 27 64728.729980
 2012 01 30 22726.719971
 2012 01 31 58726·330017
 2012 02 01 9733·500000
 2012 02 02 70734.450012
 2012 02 03 40745.390015
 2012 02 06 1745.119995
 2012 02 07 19746.520020
 2012 02 08 71748·070007
 2012 02 09 95749·390015
 2012 02 10 70743.969971
 2012 02 13 13749·190002
 2012 02 14 9748·440002
 2012 02 15 62744.770020
 2012 02 16 70753.380005
 2012 02 17 28754.719971
 2012 02 21 55754.820007
 2012 02 22 42752.280029
 2012 02 23 35755.830017
 2012 02 24 29757·059998
 2012 02 27 2757.960022
 2012 02 28 60760.080017
 2012 02 29 19756.419983
 2012 03 01 3761·309998
 2012 03 02 70758.549988
 2012 03 05 67755.349976
 2012 03 06 6743·340027
 2012 03 07 62748·809998
 2012 03 08 2756.340027
 2012 03 09 38759.419983
 2012 03 12 1759·130005
 2012 03 13 44772·979980
 2012 03 14 68771·630005
 2012 03 15 73776.419983
 2012 03 16 37777.130005
 2012 03 19 14780.090027
 2012 03 20 62777.369995
 2012 03 21 98776.150024
 2012 03 22 69770.270020
 2012 03 23 57772.929993
 2012 03 26 4783·640015
 2012 03 27 64781.289978
 2012 03 28 80777·299988
 2012 03 29 88776·210022
 2012 03 30 36778.919983
 2012 04 02 44783·150024
 2012 04 03 77781·989990
 2012 04 04 44773.719971
 2012 04 05 29773·130005
 2012 04 09 41764.270020
 2012 04 10 90750·619995
 2012 04 11 88756·559998
 2012 04 12 76767·380005
 2012 04 13 79757·969971
 2012 04 16 76757·479980
 2012 04 17 7769·140015
 2012 04 18 97766.150024
 2012 04 19 9762·010010
 2012 04 20 18762·820007
 2012 04 23 16756·210022
 2012 04 24 36758·690002
 2012 04 25 6769·369995
 2012 04 26 21774·659973
 2012 04 27 51776·780029
 2012 04 30 62773.500000
 2012 05 01 70777.760010
 2012 05 02 18776.119995
 2012 05 03 76769·440002
 2012 05 04 69757.090027
 2012 05 07 27757.450012
 2012 05 08 65754.219971
 2012 05 09 78749.390015
 2012 05 10 76751.219971
 2012 05 11 28749·020020
 2012 05 14 43740·530029
 2012 05 15 71736·299988
 2012 05 16 28732·869995
 2012 05 17 47720·780029
 2012 05 18 60715·030029
 2012 05 21 92727.179993
 2012 05 22 93727·679993
 2012 05 23 86729·140015
 2012 05 24 47730·159973
 2012 05 25 4728.719971
 2012 05 29 65736·960022
 2012 05 30 69725·890015
 2012 05 31 60724.119995
 2012 06 01 95705·809998
 2012 06 04 65705.299988
 2012 06 05 46710.010010
 2012 06 06 82726·340027
 2012 06 07 78725.789978
 2012 06 08 35731·590027
 2012 06 11 94721·780029
 2012 06 12 18730·099976
 2012 06 13 91724.479980
 2012 06 14 45731·969971
 2012 06 15 13739·460022
 2012 06 18 1741.070007
 2012 06 19 97748.479980
 2012 06 20 90747.340027
 2012 06 21 27730.349976
 2012 06 22 87735·460022
 2012 06 25 83723·530029
 2012 06 26 88727·210022
 2012 06 27 88733·559998
 2012 06 28 58732·169983
 2012 06 29 63750·609985
 2012 07 02 84752·750000
 2012 07 03 71757.890015
 2012 07 05 20754·729980
 2012 07 06 74747.390015
 2012 07 09 46745.900024
 2012 07 10 76739.590027
 2012 07 11 6739.219971
 2012 07 12 79735.739990
 2012 07 13 69747·679993
 2012 07 16 29745·750000
 2012 07 17 71751·169983
 2012 07 18 66756.049988
 2012 07 19 71758.099976
 2012 07 20 79750.380005
 2012 07 23 98743.380005
 2012 07 24 49736.400024
 2012 07 25 98736·450012
 2012 07 26 3748.250000
 2012 07 27 92762·609985
 2012 07 30 64761·979980
 2012 07 31 18758.599976
 2012 08 01 1756·000000
 2012 08 02 86750.500000
 2012 08 03 76764.750000
 2012 08 06 26766·760010
 2012 08 07 98771·030029
 2012 08 08 37771.510010
 2012 08 09 71772·030029
 2012 08 10 39773.669983
 2012 08 13 44772.609985
 2012 08 14 25772·429993
 2012 08 15 62773·739990
 2012 08 16 4779·349976
 2012 08 17 15780·919983
 2012 08 20 58780.690002
 2012 08 21 89778·320007
 2012 08 22 88778·450012
 2012 08 23 12772.409973
 2012 08 24 67777·109985
 2012 08 27 12776·609985
 2012 08 28 86776·369995
 2012 08 29 59777·059998
 2012 08 30 9771.109985
 2012 08 31 21775·070007
 2012 09 04 17774·859985
 2012 09 05 8774.119995
 2012 09 06 65789.890015
 2012 09 07 28793·330017
 2012 09 10 26788.559998
 2012 09 11 33790·909973
 2012 09 12 43792·719971
 2012 09 13 71805·090027
 2012 09 14 81809.010010
 2012 09 17 35805·809998
 2012 09 18 73804.460022
 2012 09 19 13805·669983
 2012 09 20 76804·679993
 2012 09 21 39804·710022
 2012 09 24 13802·700012
 2012 09 25 42793·859985
 2012 09 26 30789.330017
 2012 09 27 96797·020020
 2012 09 28 44793·739990
 2012 10 01 70795·450012
 2012 10 02 89796·450012
 2012 10 03 81799·280029
 2012 10 04 72805·039978
 2012 10 05 37804·880005
 2012 10 08 20802.049988
 2012 10 09 94794·039978
 2012 10 10 30789·190002
 2012 10 11 3789·760010
 2012 10 12 19787·179993
 2012 10 15 61793·440002
 2012 10 16 74801.599976
 2012 10 17 58805·039978
 2012 10 18 3803.330017
 2012 10 19 32790.340027
 2012 10 22 85790·429993
 2012 10 23 15779.619995
 2012 10 24 18777·270020
 2012 10 25 83779·429993
 2012 10 26 71778·669983
 2012 10 31 11779·349976
 2012 11 01 32788·700012
 2012 11 02 14781.150024
 2012 11 05 62782·940002
 2012 11 06 8789·090027
 2012 11 07 40770·789978
 2012 11 08 51761.390015
 2012 11 09 16762.609985
 2012 11 12 96762.669983
 2012 11 13 61759.679993
 2012 11 14 43748.840027
 2012 11 15 14747.460022
 2012 11 16 87751·510010
 2012 11 19 38766.229980
 2012 11 20 66766.989990
 2012 11 21 63768·940002
 2012 11 23 18778.799988
 2012 11 26 42777·309998
 2012 11 27 21773.549988
 2012 11 28 95779·469971
 2012 11 29 53783.030029
 2012 11 30 65783.369995
 2012 12 03 33779·719971
 2012 12 04 65778.409973
 2012 12 05 79779.659973
 2012 12 06 28782·309998
 2012 12 07 53784·539978
 2012 12 10 57785·119995
 2012 12 11 10790.059998
 2012 12 12 74790·299988
 2012 12 13 55785.349976
 2012 12 14 75782.239990
 2012 12 17 83791·229980
 2012 12 18 73800·419983
 2012 12 19 40795.030029
 2012 12 20 53799.289978
 2012 12 21 62791.859985
 2012 12 24 19790.010010
 2012 12 26 33785·919983
 2012 12 27 46785·090027
 2012 12 28 33776·799988
 2012 12 31 30789·900024
 2013 01 02  86809.840027
 2013 01 03  37808·630005
 2013 01 04  11812.880005
 2013 01 07  52810·419983
 2013 01 08  73807.950012
 2013 01 09  32810·479980
 2013 01 10  32816·159973
 2013 01 11  53816.250000
 2013 01 14  95815·729980
 2013 01 15  62817.049988
 2013 01 16  60816.840027
 2013 01 17  26821.609985
 2013 01 18  76824.289978
 2013 01 22  84828·150024
 2013 01 23  83829·219971
 2013 01 24  93829.679993
 2013 01 25  68834·599976
 2013 01 28  80832·960022
 2013 01 29  14836·580017
 2013 01 30  95833·330017
 2013 01 31  46831.739990
 2013 02 01  57839·940002
 2013 02 04  89830.429993
 2013 02 05  4838.919983
 2013 02 06  11839.760010
 2013 02 07  46838.200012
 2013 02 08  74843.080017
 2013 02 11  12842.409973
 2013 02 12  87843.880005
 2013 02 13  4844.460022
 2013 02 14  54845·049988
 2013 02 15  40844.239990
 2013 02 19  25850.219971
 2013 02 20  12839.320007
 2013 02 21  43833.559998
 2013 02 22  30841·020020
 2013 02 25  0825·820007
 2013 02 26  77830.840027
 2013 02 27  80841·549988
 2013 02 28  53840·969971
 2013 03 01  13842·539978
 2013 03 04  31846.450012
 2013 03 05  26854·760010
 2013 03 06  2855.799988
 2013 03 07  90857.500000
 2013 03 08  30861.630005
 2013 03 11  70864.280029
 2013 03 12  97862.250000
 2013 03 13  80863.590027
 2013 03 14  56868·489990
 2013 03 15  25866.969971
 2013 03 18  81862.349976
 2013 03 19  59860·169983
 2013 03 20  16866.280029
 2013 03 21  29859.130005
 2013 03 22  24864.909973
 2013 03 25  27862.070007
 2013 03 26  41868·590027
 2013 03 27  44868·340027
 2013 03 28  20872.109985
 2013 04 01  11867·830017
 2013 04 02  88871.390015
 2013 04 03  58861·760010
 2013 04 04  88865·330017
 2013 04 05  59861.849976
 2013 04 08  38867.489990
 2013 04 09  84870.309998
 2013 04 10  73880·909973
 2013 04 11  48884·239990
 2013 04 12  99881·780029
 2013 04 15  61860.760010
 2013 04 16  43873.219971
 2013 04 17  78860·710022
 2013 04 18  1854·929993
 2013 04 19  50862·869995
 2013 04 22  92866·729980
 2013 04 23  74875·770020
 2013 04 24  2875.950012
 2013 04 25  41879·700012
 2013 04 26  40877·950012
 2013 04 29  87884·229980
 2013 04 30  83886·890015
 2013 05 01  45878.270020
 2013 05 02  31886·289978
 2013 05 03  92895.340027
 2013 05 06  51897·340027
 2013 05 07  1902.219971
 2013 05 08  34906·140015
 2013 05 09  90902.799988
 2013 05 10  37906.919983
 2013 05 13  72906·750000
 2013 05 14  42915.979980
 2013 05 15  5920·539978
 2013 05 16  99915.789978
 2013 05 17  45925.030029
 2013 05 20  77924·450012
 2013 05 21  89926·080017
 2013 05 22  17917.650024
 2013 05 23  33915.080017
 2013 05 24  80914.289978
 2013 05 28  17920·059998
 2013 05 29  98913.359985
 2013 05 30  75917.030029
 2013 05 31  22904·440002
 2013 06 03  88908·789978
 2013 06 04  74903.750000
 2013 06 05  33891.239990
 2013 06 06  97899.140015
 2013 06 07  29910.530029
 2013 06 10  2910.190002
 2013 06 11  94900·809998
 2013 06 12  23893.169983
 2013 06 13  90906.570007
 2013 06 14  63901.679993
 2013 06 17  73908·229980
 2013 06 18  45915.219971
 2013 06 19  46902.590027
 2013 06 20  64879·830017
 2013 06 21  7881.609985
 2013 06 24  33871·000000
 2013 06 25  98879·539978
 2013 06 26  36887.969971
 2013 06 27  58894·150024
 2013 06 28  79890.669983
 2013 07 01  71896.150024
 2013 07 02  37895.479980
 2013 07 03  15896.190002
 2013 07 05  4905.359985
 2013 07 08  15909·789978
 2013 07 09  47916.609985
 2013 07 10  90916·940002
 2013 07 11  52929·450012
 2013 07 12  6932.390015
 2013 07 15  74933·830017
 2013 07 16  22930.010010
 2013 07 17  91932.830017
 2013 07 18  44937·729980
 2013 07 19  49938.880005
 2013 07 22  73941.030029
 2013 07 23  15939.440002
 2013 07 24  55935.520020
 2013 07 25  28938·840027
 2013 07 26  31939.440002
 2013 07 29  45936·030029
 2013 07 30  89936·950012
 2013 07 31  94937·159973
 2013 08 01  10949.559998
 2013 08 02  24951.030029
 2013 08 05  21949·849976
 2013 08 06  53943.780029
 2013 08 07  46939·960022
 2013 08 08  21943·940002
 2013 08 09  52941·090027
 2013 08 12  37940·190002
 2013 08 13  3942·070007
 2013 08 14  30937·169983
 2013 08 15  7923.619995
 2013 08 16  2920.669983
 2013 08 19  68915.109985
 2013 08 20  71919.510010
 2013 08 21  36914·289978
 2013 08 22  29922·440002
 2013 08 23  56926·250000
 2013 08 26  88923·169983
 2013 08 27  16907.989990
 2013 08 28  27910.539978
 2013 08 29  3912.880005
 2013 08 30  49909.280029
 2013 09 03  46912.929993
 2013 09 04  25920·289978
 2013 09 05  72921.619995
 2013 09 06  49922·020020
 2013 09 09  51931·719971
 2013 09 10  82938.719971
 2013 09 11  51941.630005
 2013 09 12  7938·460022
 2013 09 13  83940.900024
 2013 09 16  78946.000000
 2013 09 17  54950·520020
 2013 09 18  67961.809998
 2013 09 19  16960·349976
 2013 09 20  20953.380005
 2013 09 23  18948.789978
 2013 09 24  99946·940002
 2013 09 25  51944.859985
 2013 09 26  39948.479980
 2013 09 27  5944.780029
 2013 09 30  96939.500000
 2013 10 01  14947.760010
 2013 10 02  94947·000000
 2013 10 03  5938.469971
 2013 10 04  78945·250000
 2013 10 07  54936.979980
 2013 10 08  64924.559998
 2013 10 09  29924.380005
 2013 10 10  88944·690002
 2013 10 11  47950·849976
 2013 10 14  57954·690002
 2013 10 15  16947·969971
 2013 10 16  96961·099976
 2013 10 17  93967·960022
 2013 10 18  4974.359985
 2013 10 21  29974.369995
 2013 10 22  97979.789978
 2013 10 23  19974·900024
 2013 10 24  62978·330017
 2013 10 25  55982·289978
 2013 10 28  8983.030029
 2013 10 29  73988.150024
 2013 10 30  13983.030029
 2013 10 31  7979.679993
 2013 11 01  75982·359985
 2013 11 04  32986.130005
 2013 11 05  63983·340027
 2013 11 06  23986·640015
 2013 11 07  66972·820007
 2013 11 08  97985.640015
 2013 11 11  44986·640015
 2013 11 12  66984·530029
 2013 11 13  76992.929993
 2013 11 14  91997·650024
 2013 11 15  121001·900024
 2013 11 18  25997·219971
 2013 11 19  24994·510010
 2013 11 20  67990.919983
 2013 11 21  50999.400024
 2013 11 22  111004.299988
 2013 11 25  531002·770020
 2013 11 26  981003.260010
 2013 11 27  641005·820007
 2013 11 29  631004·969971
 2013 12 02  331002·460022
 2013 12 03  86999·200012
 2013 12 04  85998.159973
 2013 12 05  44994.400024
 2013 12 06  591004.840027
 2013 12 09  561006·739990
 2013 12 10  701003.890015
 2013 12 11  41992.010010
 2013 12 12  49989.020020
 2013 12 13  59989·500000
 2013 12 16  0995.729980
 2013 12 17  68993·070007
 2013 12 18  471008.909973
 2013 12 19  691007·770020
 2013 12 20  831013.340027
 2013 12 23  611018·940002
 2013 12 24  231022·140015
 2013 12 26  881026.619995
 2013 12 27  511026·140015
 2013 12 30  861026.170044
 2013 12 31  711030.359985
 2014 01 02 391021·250000
 2014 01 03 581021.229980
 2014 01 06 281018·330017
 2014 01 07 91024.880005
 2014 01 08 751024.989990
 2014 01 09 881025·369995
 2014 01 10 11028·310059
 2014 01 13 821015.280029
 2014 01 14 701026.550049
 2014 01 15 471031·810059
 2014 01 16 431030.589966
 2014 01 17 601026.609985
 2014 01 21 251029·599976
 2014 01 22 671030.709961
 2014 01 23 171021.739990
 2014 01 24 36999.929993
 2014 01 27 65994·500000
 2014 01 28 41001·299988
 2014 01 29 11991·039978
 2014 01 30 291002.659973
 2014 01 31 40996.479980
 2014 02 03 40972.820007
 2014 02 04 37980·799988
 2014 02 05 84978·859985
 2014 02 06 27991·020020
 2014 02 07 811004.000000
 2014 02 10 331005.789978
 2014 02 11 691016·700012
 2014 02 12 241017.059998
 2014 02 13 591023·359985
 2014 02 14 631028·010010
 2014 02 18 801030.079956
 2014 02 19 581023.400024
 2014 02 20 311029·939941
 2014 02 21 141028·270020
 2014 02 24 341034.619995
 2014 02 25 801033.390015
 2014 02 26 791033·739990
 2014 02 27 991038.880005
 2014 02 28 761041·359985
 2014 03 03 631033.780029
 2014 03 04 81049.530029
 2014 03 05 561049·260010
 2014 03 06 761050.880005
 2014 03 07 101051·189941
 2014 03 10 511050.060059
 2014 03 11 491044.680054
 2014 03 12 271045·270020
 2014 03 13 441032·939941
 2014 03 14 651030·800049
 2014 03 17 631040·219971
 2014 03 18 491048.030029
 2014 03 19 181041.530029
 2014 03 20 311047·219971
 2014 03 21 141044.069946
 2014 03 24 851038·430054
 2014 03 25 51042.349976
 2014 03 26 551034·420044
 2014 03 27 381032·540039
 2014 03 28 51037·439941
 2014 03 31 71046·420044
 2014 04 01 691054·329956
 2014 04 02 991057.290039
 2014 04 03 31055.349976
 2014 04 04 481041·609985
 2014 04 07 311029.479980
 2014 04 08 831033.729980
 2014 04 09 981045·380005
 2014 04 10 801023·229980
 2014 04 11 211013·010010
 2014 04 14 61020.760010
 2014 04 15 351027·500000
 2014 04 16 771038.619995
 2014 04 17 461040.209961
 2014 04 21 31044·239990
 2014 04 22 811049·219971
 2014 04 23 401046·699951
 2014 04 24 381048.250000
 2014 04 25 381039.030029
 2014 04 28 331041.410034
 2014 04 29 941046.680054
 2014 04 30 531050.199951
 2014 05 01 991050.689941
 2014 05 02 81049·640015
 2014 05 05 901051·560059
 2014 05 06 741042.150024
 2014 05 07 991047·579956
 2014 05 08 501045·560059
 2014 05 09 41047.180054
 2014 05 12 61057·800049
 2014 05 13 761057.819946
 2014 05 14 301052·670044
 2014 05 15 351043.060059
 2014 05 16 821046.890015
 2014 05 19 921051·219971
 2014 05 20 411043.979980
 2014 05 21 81052.270020
 2014 05 22 581055·060059
 2014 05 23 361059·760010
 2014 05 27 21066.099976
 2014 05 28 751064.829956
 2014 05 29 151070.479980
 2014 05 30 201071·959961
 2014 06 02 571073·150024
 2014 06 03 111072.770020
 2014 06 04 611075·069946
 2014 06 05 831082.280029
 2014 06 06 761087·310059
 2014 06 09 161088.329956
 2014 06 10 261087·800049
 2014 06 11 861084.089966
 2014 06 12 531076.510010
 2014 06 13 151079.930054
 2014 06 16 681080.790039
 2014 06 17 191083·650024
 2014 06 18 61091.699951
 2014 06 19 591093.140015
 2014 06 20 691095·130005
 2014 06 23 931095.020020
 2014 06 24 801087.719971
 2014 06 25 231093·140015
 2014 06 26 341091.849976
 2014 06 27 471094.280029
 2014 06 30 451094.589966
 2014 07 01 81102.020020
 2014 07 02 961101·969971
 2014 07 03 441107·810059
 2014 07 07 931102·530029
 2014 07 08 391094·180054
 2014 07 09 111099·219971
 2014 07 10 721094·729980
 2014 07 11 451096·079956
 2014 07 14 671101·329956
 2014 07 15 611098·770020
 2014 07 16 431102.880005
 2014 07 17 451089·979980
 2014 07 18 661101.489990
 2014 07 21 521098·939941
 2014 07 22 951104.540039
 2014 07 23 611106·560059
 2014 07 24 371107·170044
 2014 07 25 171101.739990
 2014 07 28 921101·670044
 2014 07 29 871096.849976
 2014 07 30 61097·380005
 2014 07 31 111075.599976
 2014 08 01 211072·689941
 2014 08 04 441080·250000
 2014 08 05 231070.329956
 2014 08 06 161070·040039
 2014 08 07 951064.390015
 2014 08 08 751076·349976
 2014 08 11 641079.770020
 2014 08 12 391077·689941
 2014 08 13 521085.219971
 2014 08 14 491090.040039
 2014 08 15 281090·130005
 2014 08 18 121099.739990
 2014 08 19 551105·050049
 2014 08 20 601107.819946
 2014 08 21 411110·760010
 2014 08 22 921108.969971
 2014 08 25 911114.150024
 2014 08 26 281115.589966
 2014 08 27 541115·579956
 2014 08 28 591113.699951
 2014 08 29 741117·709961
 2014 09 02 961117.770020
 2014 09 03 421116.589966
 2014 09 04 211114·560059
 2014 09 05 421120.109985
 2014 09 08 341117·140015
 2014 09 09 51109.609985
 2014 09 10 91113.560059
 2014 09 11 571114.790039
 2014 09 12 361107·770020
 2014 09 15 681105.810059
 2014 09 16 801114.069946
 2014 09 17 71115·500000
 2014 09 18 221120.530029
 2014 09 19 831119·449951
 2014 09 22 151109.380005
 2014 09 23 51102·770020
 2014 09 24 341111·209961
 2014 09 25 251093·550049
 2014 09 26 211102.810059
 2014 09 29 901100·099976
 2014 09 30 421096.430054
 2014 10 01 931081·680054
 2014 10 02 311081.910034
 2014 10 03 231093·930054
 2014 10 06 411092.020020
 2014 10 07 131075.339966
 2014 10 08 991093.400024
 2014 10 09 931070·569946
 2014 10 10 501057·089966
 2014 10 13 371039.380005
 2014 10 14 91041.790039
 2014 10 15 131034.479980
 2014 10 16 121035.989990
 2014 10 17 381049·040039
 2014 10 20 661058.819946
 2014 10 21 211080.250000
 2014 10 22 981071·780029
 2014 10 23 181085.130005
 2014 10 24 31092·589966
 2014 10 27 791090·780029
 2014 10 28 01104·219971
 2014 10 29 11102.250000
 2014 10 30 761108·800049
 2014 10 31 761121.979980
 2014 11 03 381122·130005
 2014 11 04 391118.319946
 2014 11 05 661123·880005
 2014 11 06 231128·689941
 2014 11 07 571129·150024
 2014 11 10 61132.660034
 2014 11 11 811133·479980
 2014 11 12 601133.040039
 2014 11 13 251133·199951
 2014 11 14 41133·579956
 2014 11 17 511133.989990
 2014 11 18 501140.050049
 2014 11 19 371138.069946
 2014 11 20 571140.719971
 2014 11 21 341146.599976
 2014 11 24 791150.270020
 2014 11 25 121149.170044
 2014 11 26 151152·189941
 2014 11 28 111148.900024
 2014 12 01 611139·959961
 2014 12 02 931146·750000
 2014 12 03 551151·640015
 2014 12 04 891150.380005
 2014 12 05 331152·390015
 2014 12 08 501143·790039
 2014 12 09 761143.739990
 2014 12 10 991124.719971
 2014 12 11 601129·780029
 2014 12 12 781111·900024
 2014 12 15 51104·599976
 2014 12 16 991095·459961
 2014 12 17 281118·050049
 2014 12 18 951144.229980
 2014 12 19 901149.569946
 2014 12 22 691153·839966
 2014 12 23 501156.010010
 2014 12 26 451160.170044
 2014 12 29 91161.449951
 2014 12 30 161155·890015
 2014 12 31 651144.369995
 2015 01 02  981144.010010
 2015 01 05  601123.369995
 2015 01 06  731113.310059
 2015 01 07  341126.280029
 2015 01 08  471146.209961
 2015 01 09  701136.719971
 2015 01 12  951127.910034
 2015 01 13  471125·410034
 2015 01 14  131118.859985
 2015 01 15  891108·319946
 2015 01 16  651123.109985
 2015 01 20  161124.479980
 2015 01 21  381130.000000
 2015 01 22  931147.530029
 2015 01 23  881141·670044
 2015 01 26  791145·900024
 2015 01 27  921131·469971
 2015 01 28  811116.109985
 2015 01 29  971126.390015
 2015 01 30  991111.849976
 2015 02 02  701125.619995
 2015 02 03  791142·020020
 2015 02 04  491137.589966
 2015 02 05  631149·530029
 2015 02 06  901145.660034
 2015 02 09  371140·579956
 2015 02 10  241152.479980
 2015 02 11  851152.589966
 2015 02 12  971163·829956
 2015 02 13  321168.890015
 2015 02 17  291170.609985
 2015 02 18  21170.949951
 2015 02 19  601169.819946
 2015 02 20  631177·229980
 2015 02 23  971176·790039
 2015 02 24  771179·660034
 2015 02 25  721179.180054
 2015 02 26  551177·239990
 2015 02 27  841173·459961
 2015 03 02  991180·790039
 2015 03 03  531175·739990
 2015 03 04  591170.489990
 2015 03 05  711172.099976
 2015 03 06  801155·760010
 2015 03 09  471160.119995
 2015 03 10  511141.060059
 2015 03 11  651139·939941
 2015 03 12  581154.130005
 2015 03 13  241147·349976
 2015 03 16  311162.359985
 2015 03 17  971159·369995
 2015 03 18  961173.189941
 2015 03 19  771167·979980
 2015 03 20  241178.300049
 2015 03 23  261176·060059
 2015 03 24  811169·150024
 2015 03 25  261151·869995
 2015 03 26  801149·229980
 2015 03 27  311152·449951
 2015 03 30  281166·599976
 2015 03 31  141156.949951
 2015 04 01  761152.329956
 2015 04 02  191156·540039
 2015 04 06  721164·229980
 2015 04 07  111161·439941
 2015 04 08  111164.939941
 2015 04 09  231169·550049
 2015 04 10  791175·290039
 2015 04 13  111170.030029
 2015 04 14  101171·719971
 2015 04 15  991177·709961
 2015 04 16  341176·900024
 2015 04 17  331163.489990
 2015 04 20  251173·859985
 2015 04 21  281172·569946
 2015 04 22  521178.260010
 2015 04 23  211181·300049
 2015 04 24  301183.199951
 2015 04 27  181177.920044
 2015 04 28  701180·640015
 2015 04 29  451176.170044
 2015 04 30  271164·030029
 2015 05 01  991176.229980
 2015 05 04  511179·699951
 2015 05 05  981165·520020
 2015 05 06  391160·869995
 2015 05 07  291165.380005
 2015 05 08  831180.400024
 2015 05 11  01174·849976
 2015 05 12  191171·560059
 2015 05 13  891171·260010
 2015 05 14  791183·589966
 2015 05 15  951184.729980
 2015 05 18  401188.829956
 2015 05 19  861187.839966
 2015 05 20  761186·819946
 2015 05 21  521189.550049
 2015 05 22  41187.069946
 2015 05 26  511175·030029
 2015 05 27  381185.439941
 2015 05 28  641183·900024
 2015 05 29  361176.670044
 2015 06 01  411179.020020
 2015 06 02  521178.020020
 2015 06 03  521180·770020
 2015 06 04  861170·680054
 2015 06 05  381169.709961
 2015 06 08  321161·869995
 2015 06 09  601162·089966
 2015 06 10  301175·739990
 2015 06 11  481178·260010
 2015 06 12  151170·369995
 2015 06 15  561164.859985
 2015 06 16  681171.359985
 2015 06 17  31173.630005
 2015 06 18  651185·109985
 2015 06 19  341179.300049
 2015 06 22  261186·199951
 2015 06 23  601187.069946
 2015 06 24  681177.839966
 2015 06 25  141174.369995
 2015 06 26  531173.839966
 2015 06 29  01149·199951
 2015 06 30  381152·640015
 2015 07 01  411160.189941
 2015 07 02  251159·790039
 2015 07 06  301155·469971
 2015 07 07  131162·349976
 2015 07 08  821142·829956
 2015 07 09  441145·479980
 2015 07 10  811159.420044
 2015 07 13  561171.989990
 2015 07 14  321177.439941
 2015 07 15  331175.859985
 2015 07 16  111184·800049
 2015 07 17  541185·430054
 2015 07 20  111186·109985
 2015 07 21  431180.719971
 2015 07 22  01178.239990
 2015 07 23  211171·729980
 2015 07 24  631159·579956
 2015 07 27  511152·119995
 2015 07 28  561166·420044
 2015 07 29  941175·239990
 2015 07 30  561175.670044
 2015 07 31  551173.550049
 2015 08 03  91170·160034
 2015 08 04  361167.829956
 2015 08 05  841171·449951
 2015 08 06  831161·880005
 2015 08 07  181158·729980
 2015 08 10  361173.609985
 2015 08 11  681162.540039
 2015 08 12  831163·369995
 2015 08 13  631162·040039
 2015 08 14  61166·670044
 2015 08 17  511173·339966
 2015 08 18  311169·989990
 2015 08 19  511160·119995
 2015 08 20  831134·880005
 2015 08 21  21099.810059
 2015 08 24  291056·359985
 2015 08 25  131042.770020
 2015 08 26  311081·770020
 2015 08 27  151108.319946
 2015 08 28  01109·839966
 2015 08 31  71100.510010
 2015 09 01  391068.390015
 2015 09 02  101087.619995
 2015 09 03  961089·250000
 2015 09 04  141073.079956
 2015 09 08  171099.699951
 2015 09 09  301084·719971
 2015 09 10  921090.000000
 2015 09 11  401094.910034
 2015 09 14  61090.459961
 2015 09 15  451104·140015
 2015 09 16  881113.829956
 2015 09 17  171111·530029
 2015 09 18  661093·849976
 2015 09 21  491098·290039
 2015 09 22  101084.430054
 2015 09 23  31081·869995
 2015 09 24  871077·750000
 2015 09 25  611076·650024
 2015 09 28  81048.020020
 2015 09 29  771048·739990
 2015 09 30  811068.459961
 2015 10 01  251070.390015
 2015 10 02  581086.130005
 2015 10 05  481105.900024
 2015 10 06  861101·550049
 2015 10 07  111110·829956
 2015 10 08  591120.530029
 2015 10 09  471121.530029
 2015 10 12  661122.449951
 2015 10 13  121114.449951
 2015 10 14  381109·069946
 2015 10 15  301125·500000
 2015 10 16  61130·109985
 2015 10 19  471130·459961
 2015 10 20  451128·869995
 2015 10 21  791121.489990
 2015 10 22  221138·910034
 2015 10 23  621150.739990
 2015 10 26  541148.670044
 2015 10 27  11145.229980
 2015 10 28  511159.569946
 2015 10 29  241158·400024
 2015 10 30  671153.550049
 2015 11 02  271167·640015
 2015 11 03  541170.530029
 2015 11 04  281166·680054
 2015 11 05  91165·209961
 2015 11 06  141164·689941
 2015 11 09  221153.380005
 2015 11 10  931155·239990
 2015 11 11  301151·060059
 2015 11 12  441134.579956
 2015 11 13  651122.439941
 2015 11 16  641138·609985
 2015 11 17  51137·020020
 2015 11 18  231155.390015
 2015 11 19  231154.020020
 2015 11 20  91158.189941
 2015 11 23  361157.150024
 2015 11 24  831158·969971
 2015 11 25  581159·280029
 2015 11 27  231160.150024
 2015 11 30  471154.660034
 2015 12 01  801166.650024
 2015 12 02  581153·910034
 2015 12 03  251137.180054
 2015 12 04  891159.270020
 2015 12 07  971150.430054
 2015 12 08  351143·050049
 2015 12 09  581133·959961
 2015 12 10  371136.709961
 2015 12 11  391114·630005
 2015 12 14  291118·630005
 2015 12 15  921130.709961
 2015 12 16  911147.109985
 2015 12 17  391130.050049
 2015 12 18  11110.739990
 2015 12 21  221118.989990
 2015 12 22  781128.750000
 2015 12 23  531143·050049
 2015 12 24  391141.449951
 2015 12 28  651138.790039
 2015 12 29  471150.469971
 2015 12 30  631142·130005
 2015 12 31  571131.880005
 2016 01 04 681114·859985
 2016 01 05 731116·839966
 2016 01 06 751101.810059
 2016 01 07 931075·290039
 2016 01 08 971063·550049
 2016 01 11 581063·640015
 2016 01 12 211071·280029
 2016 01 13 81043·969971
 2016 01 14 491060.609985
 2016 01 15 261038.030029
 2016 01 19 571037.410034
 2016 01 20 921025.680054
 2016 01 21 411030.560059
 2016 01 22 291052.140015
 2016 01 25 661035·160034
 2016 01 26 561050.550049
 2016 01 27 181038·849976
 2016 01 28 401043·339966
 2016 01 29 541069.780029
 2016 02 01 401069·650024
 2016 02 02 501048·979980
 2016 02 03 611054·439941
 2016 02 04 531056·869995
 2016 02 05 51036.000000
 2016 02 08 301019·729980
 2016 02 09 181018·530029
 2016 02 10 181018·760010
 2016 02 11 401005.890015
 2016 02 12 771025.630005
 2016 02 16 591043·349976
 2016 02 17 331061·050049
 2016 02 18 581056.229980
 2016 02 19 351056.219971
 2016 02 22 621071·680054
 2016 02 23 31058.640015
 2016 02 24 961063·550049
 2016 02 25 751075.750000
 2016 02 26 261074·709961
 2016 02 29 601066·579956
 2016 03 01 171091·780029
 2016 03 02 891096.810059
 2016 03 03 771101.589966
 2016 03 04 611105.569946
 2016 03 07 91107·030029
 2016 03 08 971093.489990
 2016 03 09 641099.000000
 2016 03 10 881098.680054
 2016 03 11 861117.260010
 2016 03 14 441115·650024
 2016 03 15 641112·729980
 2016 03 16 461119.589966
 2016 03 17 841127·349976
 2016 03 18 971132·410034
 2016 03 21 771133.650024
 2016 03 22 681132.979980
 2016 03 23 681124.719971
 2016 03 24 521124·489990
 2016 03 28 281125.199951
 2016 03 29 111135·770020
 2016 03 30 241140·420044
 2016 03 31 281138.839966
 2016 04 01 681145.770020
 2016 04 04 551141.670044
 2016 04 05 661130.300049
 2016 04 06 681142·369995
 2016 04 07 721128·660034
 2016 04 08 91132.079956
 2016 04 11 321128·930054
 2016 04 12 421139·729980
 2016 04 13 401152.119995
 2016 04 14 21152.040039
 2016 04 15 841151·310059
 2016 04 18 441158·500000
 2016 04 19 971162.209961
 2016 04 20 921163.229980
 2016 04 21 101157·209961
 2016 04 22 931158.140015
 2016 04 25 951155·689941
 2016 04 26 611158.449951
 2016 04 27 241160·520020
 2016 04 28 331149.569946
 2016 04 29 91143.760010
 2016 05 02 151152·660034
 2016 05 03 621141·900024
 2016 05 04 341135.040039
 2016 05 05 391134·449951
 2016 05 06 861138.150024
 2016 05 09 891138.939941
 2016 05 10 891153·199951
 2016 05 11 91142.170044
 2016 05 12 301141.540039
 2016 05 13 921132·020020
 2016 05 16 181143.119995
 2016 05 17 721132.630005
 2016 05 18 301132.609985
 2016 05 19 831132.609985
 2016 05 20 651135.839966
 2016 05 23 21133·469971
 2016 05 24 911149·010010
 2016 05 25 11157·119995
 2016 05 26 981156·560059
 2016 05 27 991161.699951
 2016 05 31 461160.949951
 2016 06 01 91162·640015
 2016 06 02 131166.510010
 2016 06 03 891162.819946
 2016 06 06 501168.790039
 2016 06 07 941170·520020
 2016 06 08 281174·369995
 2016 06 09 221172·030029
 2016 06 10 871160·359985
 2016 06 13 691151·010010
 2016 06 14 871148·640015
 2016 06 15 751147.130005
 2016 06 16 611150·180054
 2016 06 17 731146·890015
 2016 06 20 601154·089966
 2016 06 21 461156.800049
 2016 06 22 61154.739990
 2016 06 23 681170.569946
 2016 06 24 401128.040039
 2016 06 27 611106.459961
 2016 06 28 771126.439941
 2016 06 29 421145·949951
 2016 06 30 481161.569946
 2016 07 01 721164.119995
 2016 07 05 561155·599976
 2016 07 06 81161·790039
 2016 07 07 261161·239990
 2016 07 08 531179·150024
 2016 07 11 501183·430054
 2016 07 12 41191.829956
 2016 07 13 441191.619995
 2016 07 14 41197.510010
 2016 07 15 911196.540039
 2016 07 18 921199·349976
 2016 07 19 971197.500000
 2016 07 20 511202.910034
 2016 07 21 351198.609985
 2016 07 22 611204.290039
 2016 07 25 21200.699951
 2016 07 26 451201·650024
 2016 07 27 641199·790039
 2016 07 28 231202·109985
 2016 07 29 61204.430054
 2016 08 01 611202.660034
 2016 08 02 841194.420044
 2016 08 03 171198.619995
 2016 08 04 761198.949951
 2016 08 05 991208.930054
 2016 08 08 271207.959961
 2016 08 09 51208.589966
 2016 08 10 61205.040039
 2016 08 11 841210.550049
 2016 08 12 501209·630005
 2016 08 15 761213·550049
 2016 08 16 171206.410034
 2016 08 17 671208·109985
 2016 08 18 341211·199951
 2016 08 19 411209·500000
 2016 08 22 521209.109985
 2016 08 23 241211·829956
 2016 08 24 871205.119995
 2016 08 25 391203.910034
 2016 08 26 791201.739990
 2016 08 29 551208·099976
 2016 08 30 391205·910034
 2016 08 31 331203·050049
 2016 09 01 951203.300049
 2016 09 02 841208·939941
 2016 09 06 471212·400024
 2016 09 07 111212·780029
 2016 09 08 161209.939941
 2016 09 09 631179.829956
 2016 09 12 931196.810059
 2016 09 13 861178·699951
 2016 09 14 891177.969971
 2016 09 15 681189·819946
 2016 09 16 841185.400024
 2016 09 19 951186·030029
 2016 09 20 811185·939941
 2016 09 21 971198.969971
 2016 09 22 511207·300049
 2016 09 23 11200.469971
 2016 09 26 871190.650024
 2016 09 27 771197.640015
 2016 09 28 511204.260010
 2016 09 29 931192.890015
 2016 09 30 261202.250000
 2016 10 03 591198·310059
 2016 10 04 651192·339966
 2016 10 05 821197·439941
 2016 10 06 421197.439941
 2016 10 07 161193.310059
 2016 10 10 01198·989990
 2016 10 11 81183·900024
 2016 10 12 41185·219971
 2016 10 13 511181.579956
 2016 10 14 881181·540039
 2016 10 17 331178.140015
 2016 10 18 71185.439941
 2016 10 19 881188.300049
 2016 10 20 861186.410034
 2016 10 21 451186·300049
 2016 10 24 701191.910034
 2016 10 25 781186.790039
 2016 10 26 741184.380005
 2016 10 27 561180.219971
 2016 10 28 361176.979980
 2016 10 31 951177·219971
 2016 11 01 611169.300049
 2016 11 02 51161.079956
 2016 11 03 751156.079956
 2016 11 04 411154·660034
 2016 11 07 761180·010010
 2016 11 08 551184.380005
 2016 11 09 811198·000000
 2016 11 10 411200.000000
 2016 11 11 781199.160034
 2016 11 14 931200.660034
 2016 11 15 741209·530029
 2016 11 16 461207.739990
 2016 11 17 471213.719971
 2016 11 18 321210.989990
 2016 11 21 961219·989990
 2016 11 22 291222.900024
 2016 11 23 901224·329956
 2016 11 25 101229.109985
 2016 11 28 181222·130005
 2016 11 29 931223·709961
 2016 11 30 401220.680054
 2016 12 01 911216·060059
 2016 12 02 341216.540039
 2016 12 05 621224·189941
 2016 12 06 521229.099976
 2016 12 07 611244·869995
 2016 12 08 621248.229980
 2016 12 09 871254.650024
 2016 12 12 81252·420044
 2016 12 13 351260.060059
 2016 12 14 481249·449951
 2016 12 15 441254.160034
 2016 12 16 141252·209961
 2016 12 19 491254.839966
 2016 12 20 591259·579956
 2016 12 21 311256.349976
 2016 12 22 41253·430054
 2016 12 23 671255·270020
 2016 12 27 901258.170044
 2016 12 28 761247·430054
 2016 12 29 321247·230000
 2016 12 30 761241.660000
 2017 01 03  611252·110000
 2017 01 04  281260·750000
 2017 01 05  811259.320000
 2017 01 06  901263.480000
 2017 01 09  151258.880000
 2017 01 10  631259·520000
 2017 01 11  581262.990000
 2017 01 12  461260.180000
 2017 01 13  221262.950000
 2017 01 17  811258.650000
 2017 01 18  931261·270000
 2017 01 19  71256.600000
 2017 01 20  751260·700000
 2017 01 23  71257.460000
 2017 01 24  441266·450000
 2017 01 25  611276.400000
 2017 01 26  951275·300000
 2017 01 27  931273·780000
 2017 01 30  931265·820000
 2017 01 31  221265.350000
 2017 02 01  241265.460000
 2017 02 02  131266.420000
 2017 02 03  451276·050000
 2017 02 06  261273·350000
 2017 02 07  321273·340000
 2017 02 08  671274·350000
 2017 02 09  331282.040000
 2017 02 10  371286·620000
 2017 02 13  141293.110000
 2017 02 14  811298.210000
 2017 02 15  131304·500000
 2017 02 16  421303·240000
 2017 02 17  881305.460000
 2017 02 21  61313·480000
 2017 02 22  671311.740000
 2017 02 23  561311.560000
 2017 02 24  991313.540000
 2017 02 27  171315.490000
 2017 02 28  21311.340000
 2017 03 01  141328.970000
 2017 03 02  151320.690000
 2017 03 03  141321.610000
 2017 03 06  481316.910000
 2017 03 07  811312.700000
 2017 03 08  311309·440000
 2017 03 09  231309·930000
 2017 03 10  641314·260000
 2017 03 13  441314.980000
 2017 03 14  661310·480000
 2017 03 15  941321·900000
 2017 03 16  301320.040000
 2017 03 17  171318.610000
 2017 03 20  651315·600000
 2017 03 21  21298.370000
 2017 03 22  531300.780000
 2017 03 23  361299.750000
 2017 03 24  951298.810000
 2017 03 27  481297.610000
 2017 03 28  641307.110000
 2017 03 29  651308.750000
 2017 03 30  521312·610000
 2017 03 31  581310·060000
 2017 04 03  211307·450000
 2017 04 04  921308.140000
 2017 04 05  551303.570000
 2017 04 06  811306.850000
 2017 04 07  51305.800000
 2017 04 10  301307·030000
 2017 04 11  471305·710000
 2017 04 12  921300·210000
 2017 04 13  231291·270000
 2017 04 17  161302·560000
 2017 04 18  981299.090000
 2017 04 19  941297.300000
 2017 04 20  61307·140000
 2017 04 21  141303·240000
 2017 04 24  21317·190000
 2017 04 25  101325·200000
 2017 04 26  111324.830000
 2017 04 27  111325.720000
 2017 04 28  781322.440000
 2017 05 01  911325.000000
 2017 05 02  191326.240000
 2017 05 03  201323.860000
 2017 05 04  701324·050000
 2017 05 05  131330.230000
 2017 05 08  371329.680000
 2017 05 09  791328·460000
 2017 05 10  481330·220000
 2017 05 11  751326.930000
 2017 05 12  981324.730000
 2017 05 15  521331·320000
 2017 05 16  51330.280000
 2017 05 17  41306.120000
 2017 05 18  561310·830000
 2017 05 19  251320.020000
 2017 05 22  611326·990000
 2017 05 23  501329·230000
 2017 05 24  951332.680000
 2017 05 25  121338·250000
 2017 05 26  591338·570000
 2017 05 30  881336.520000
 2017 05 31  211336·180000
 2017 06 01  511347·280000
 2017 06 02  701352.090000
 2017 06 05  191350·000000
 2017 06 06  651346.120000
 2017 06 07  41347·980000
 2017 06 08  861348.690000
 2017 06 09  671347.510000
 2017 06 12  841346.410000
 2017 06 13  601352·990000
 2017 06 14  281351.360000
 2017 06 15  841348·100000
 2017 06 16  601348·270000
 2017 06 19  311359.500000
 2017 06 20  401350.060000
 2017 06 21  441348.990000
 2017 06 22  991348.680000
 2017 06 23  561351·390000
 2017 06 26  891352·220000
 2017 06 27  481341.030000
 2017 06 28  331353·010000
 2017 06 29  971341.360000
 2017 06 30  721343·520000
 2017 07 03  221346·860000
 2017 07 05  181348·180000
 2017 07 06  411334·880000
 2017 07 07  61343·780000
 2017 07 10  161344·670000
 2017 07 11  371344·120000
 2017 07 12  31353.930000
 2017 07 13  361356.410000
 2017 07 14  51362.610000
 2017 07 17  961362·640000
 2017 07 18  191363.230000
 2017 07 19  311371.000000
 2017 07 20  891370·710000
 2017 07 21  261370.120000
 2017 07 24  531369.240000
 2017 07 25  861373.550000
 2017 07 26  951373.530000
 2017 07 27  851371·500000
 2017 07 28  931369.580000
 2017 07 31  181368·570000
 2017 08 01  721371·890000
 2017 08 02  531371·730000
 2017 08 03  511368.900000
 2017 08 04  741371·760000
 2017 08 07  961373.850000
 2017 08 08  371370.420000
 2017 08 09  661369·310000
 2017 08 10  211349.250000
 2017 08 11  671351.330000
 2017 08 14  701364·940000
 2017 08 15  991363.910000
 2017 08 16  531366.210000
 2017 08 17  101345·140000
 2017 08 18  71342·680000
 2017 08 21  401344.150000
 2017 08 22  911357.480000
 2017 08 23  771353.210000
 2017 08 24  311350·800000
 2017 08 25  21353·120000
 2017 08 28  771353.580000
 2017 08 29  421354·430000
 2017 08 30  481361.170000
 2017 08 31  211369·610000
 2017 09 01  821372.650000
 2017 09 05  61361.850000
 2017 09 06  891365.770000
 2017 09 07  601365.090000
 2017 09 08  991363.430000
 2017 09 11  931378·370000
 2017 09 12  121383·250000
 2017 09 13  91384.010000
 2017 09 14  481382·530000
 2017 09 15  561385·220000
 2017 09 18  981387.780000
 2017 09 19  791389·110000
 2017 09 20  721390.430000
 2017 09 21  681386.240000
 2017 09 22  531387.330000
 2017 09 25  91384.380000
 2017 09 26  411384.420000
 2017 09 27  311390·220000
 2017 09 28  91391·900000
 2017 09 29  611396.900000
 2017 10 02  491402.710000
 2017 10 03  691405·940000
 2017 10 04  231407.720000
 2017 10 05  231415·350000
 2017 10 06  151413.850000
 2017 10 09  341411·140000
 2017 10 10  771414.310000
 2017 10 11  81416·750000
 2017 10 12  831414.560000
 2017 10 13  01415.670000
 2017 10 16  771417.950000
 2017 10 17  551418.710000
 2017 10 18  231419.770000
 2017 10 19  681420·230000
 2017 10 20  551427.610000
 2017 10 23  261421·640000
 2017 10 24  271423.930000
 2017 10 25  631416·940000
 2017 10 26  661419.250000
 2017 10 27  81430.340000
 2017 10 30  171425·440000
 2017 10 31  361427·430000
 2017 11 01  951429·220000
 2017 11 02  151429·340000
 2017 11 03  351433·880000
 2017 11 06  611436·010000
 2017 11 07  451434·980000
 2017 11 08  851437·120000
 2017 11 09  511431.520000
 2017 11 10  411430.570000
 2017 11 13  501431.970000
 2017 11 14  801428.640000
 2017 11 15  591420.930000
 2017 11 16  991432.750000
 2017 11 17  661430.050000
 2017 11 20  891432·110000
 2017 11 21  791441·630000
 2017 11 22  861440·680000
 2017 11 24  751443.590000
 2017 11 27  241442.570000
 2017 11 28  531456.560000
 2017 11 29  781455·900000
 2017 11 30  831467·420000
 2017 12 01  231464.590000
 2017 12 04  521462.750000
 2017 12 05  751456·990000
 2017 12 06  221456.310000
 2017 12 07  491461·300000
 2017 12 08  701469·310000
 2017 12 11  31473.690000
 2017 12 12  481475.380000
 2017 12 13  901474·630000
 2017 12 14  251477·100000
 2017 12 15  111481·510000
 2017 12 18  431490·060000
 2017 12 19  591485·150000
 2017 12 20  631484.130000
 2017 12 21  751487.230000
 2017 12 22  151486·770000
 2017 12 26  941485·400000
 2017 12 27  511486·590000
 2017 12 28  961489·530000
 2017 12 29  931481.810000
 2018 01 02 581493·930000
 2018 01 03 841503.170000
 2018 01 04 991508·820000
 2018 01 05 361518·970000
 2018 01 08 381521.840000
 2018 01 09 821523.570000
 2018 01 10 351521.610000
 2018 01 11 251533.060000
 2018 01 12 471542·770000
 2018 01 16 881536·680000
 2018 01 17 781550.920000
 2018 01 18 661548·210000
 2018 01 19 241555·810000
 2018 01 22 721568·390000
 2018 01 23 291572·030000
 2018 01 24 911570.330000
 2018 01 25 311571.340000
 2018 01 26 271588·980000
 2018 01 29 131578.130000
 2018 01 30 561561.110000
 2018 01 31 561561.660000
 2018 02 01 731560.960000
 2018 02 02 821528·270000
 2018 02 05 441466·980000
 2018 02 06 121491.150000
 2018 02 07 551484.410000
 2018 02 08 101429.230000
 2018 02 09 611449·680000
 2018 02 12 371469·520000
 2018 02 13 401473·620000
 2018 02 14 981493.910000
 2018 02 15 381511.820000
 2018 02 16 931512·360000
 2018 02 20 241503.740000
 2018 02 21 701495·840000
 2018 02 22 331496.780000
 2018 02 23 701520·210000
 2018 02 26 251537·060000
 2018 02 27 791517.510000
 2018 02 28 261501·230000
 2018 03 01 791482.410000
 2018 03 02 871490.720000
 2018 03 05 981507.150000
 2018 03 06 251511·920000
 2018 03 07 581511·710000
 2018 03 08 801517·900000
 2018 03 09 281543·490000
 2018 03 12 621542·119995
 2018 03 13 711532·479980
 2018 03 14 991523·969971
 2018 03 15 951522·260000
 2018 03 16 911525·339966
 2018 03 19 51504.290040
 2018 03 20 611506·620000
 2018 03 21 491504·479980
 2018 03 22 971466·920044
 2018 03 23 731436.719971
 2018 03 26 111474·810000
 2018 03 27 651449·359985
 2018 03 28 841445·109990
 2018 03 29 131464·870000
 2018 04 02 181432·050049
 2018 04 03 451449.800049
 2018 04 04 851466·239990
 2018 04 05 871476.420044
 2018 04 06 771444·582886
 2018 04 09 121448.770020
 2018 04 10 571472.980000
 2018 04 11 851465·449951
 2018 04 12 71476.959961
 2018 04 13 181472.420044
 2018 04 16 801484.500000
 2018 04 17 181500·329956
 2018 04 18 511502.010010
 2018 04 19 381493·449951
 2018 04 20 621481·180000
 2018 04 23 251481.000000
 2018 04 24 791461·760010
 2018 04 25 731463·949951
 2018 04 26 351478·729980
 2018 04 27 691480.040039
 2018 04 30 851468.280029
 2018 05 01 471471.939941
 2018 05 02 541461.839966
 2018 05 03 361458·500000
 2018 05 04 871477.390015
 2018 05 07 111483·099976
 2018 05 08 11483.135864
 2018 05 09 411497.079956
 2018 05 10 321509·632324
 2018 05 11 411512.729980
 2018 05 14 841513·790000
 2018 05 15 211503.910030
 2018 05 16 861510·119995
 2018 05 17 371509.180054
 2018 05 18 341505·702148
 2018 05 21 401516·880005
 2018 05 22 451511·670044
 2018 05 23 251516.290039
 2018 05 24 71513·569946
 2018 05 25 841510·267822
 2018 05 29 281493·930054
 2018 05 30 541512·790039
 2018 05 31 861502·310059
 2018 06 01 661518.109985
 2018 06 04 791525.380005
 2018 06 05 01526.910034
 2018 06 06 761540·079956
 2018 06 07 261538.849980
 2018 06 08 661543.880005
 2018 06 11 631545.410030
 2018 06 12 91548.459961
 2018 06 13 251541.949951
 2018 06 14 851545·829956
 2018 06 15 701544.430054
 2018 06 18 431541·869995
 2018 06 19 521535.489990
 2018 06 20 541538·810060
 2018 06 21 701528·579956
 2018 06 22 581531·339966
 2018 06 25 191509·630005
 2018 06 26 171513.140015
 2018 06 27 381499·439941
 2018 06 28 621508.770020
 2018 06 29 641509·959961
 2018 07 02 441514·489990
 2018 07 03 761507·650024
 2018 07 05 851520·459961
 2018 07 06 501533.619995
 2018 07 09 281547·099976
 2018 07 10 81551·939941
 2018 07 11 851541·069946
 2018 07 12 651554.120000
 2018 07 13 891555.459961
 2018 07 16 851553·079956
 2018 07 17 431559·660034
 2018 07 18 231563·280029
 2018 07 19 711557·829956
 2018 07 20 821555·800049
 2018 07 23 671558.219971
 2018 07 24 601563.189941
 2018 07 25 431577.079956
 2018 07 26 01573·260010
 2018 07 27 861561·989990
 2018 07 30 401552.109990
 2018 07 31 01560·359990
 2018 08 01 631558·900024
 2018 08 02 591567.930054
 2018 08 03 501574.380005
 2018 08 06 591580·439941
 2018 08 07 241585·130005
 2018 08 08 671584.380005
 2018 08 09 41582.650020
 2018 08 10 671571·989990
 2018 08 13 561565.449951
 2018 08 14 161575.510010
 2018 08 15 391563·040040
 2018 08 16 911575·349976
 2018 08 17 601580.550050
 2018 08 20 381584·599976
 2018 08 21 191588·739990
 2018 08 22 251588.520020
 2018 08 23 621585.680054
 2018 08 24 901595·729980
 2018 08 27 301607.640015
 2018 08 28 901608.359985
 2018 08 29 111617·250000
 2018 08 30 531610.050049
 2018 08 31 871610.699950
 2018 09 04 281608.380005
 2018 09 05 851603.079956
 2018 09 06 341597.150020
 2018 09 07 271593·510010
 2018 09 10 101596·939941
 2018 09 11 811602·620000
 2018 09 12 651603·260000
 2018 09 13 121611.480000
 2018 09 14 291612.420044
 2018 09 17 281602·330000
 2018 09 18 21610·840000
 2018 09 19 311611.880000
 2018 09 20 51624·280000
 2018 09 21 731623·330000
 2018 09 24 271617·520000
 2018 09 25 971615.940000
 2018 09 26 811610·030000
 2018 09 27 941614.320000
 2018 09 28 471614.540000
 2018 10 01 481619·090000
 2018 10 02 271617·660000
 2018 10 03 901619·350000
 2018 10 04 931605.130000
 2018 10 05 451595.820000
 2018 10 08 371594·090000
 2018 10 09 861591.340000
 2018 10 10 211539.260000
 2018 10 11 781508.140000
 2018 10 12 301529·150000
 2018 10 15 341521.120000
 2018 10 16 141554·250000
 2018 10 17 601553·390000
 2018 10 18 501530·800000
 2018 10 19 81528.980000
 2018 10 22 791522.440000
 2018 10 23 271513.980000
 2018 10 24 661466.780000
 2018 10 25 91493.950000
 2018 10 26 461468.660000
 2018 10 29 431458.800000
 2018 10 30 731481·860000
 2018 10 31 621498·650000
 2018 11 01 721516·040000
 2018 11 02 961506·690000
 2018 11 05 891514·040000
 2018 11 06 191523.210000
 2018 11 07 401554·850000
 2018 11 08 991550·270000
 2018 11 09 591535.660000
 2018 11 12 531505·420000
 2018 11 13 551503.640000
 2018 11 14 891492.160000
 2018 11 15 531508·330000
 2018 11 16 651511.610000
 2018 11 19 491485·540000
 2018 11 20 301459·170000
 2018 11 21 631465·020000
 2018 11 23 811456·230000
 2018 11 26 801478·980000
 2018 11 27 101482.060000
 2018 11 28 91516.270000
 2018 11 29 521513.180000
 2018 11 30 281525·560000
 2018 12 03 401542.450000
 2018 12 04 351492·290000
 2018 12 06 521490·640000
 2018 12 07 01455.800000
 2018 12 10 601457·660000
 2018 12 11 111456·780000
 2018 12 12 821464.910000
 2018 12 13 281463·350000
 2018 12 14 321436·310000
 2018 12 17 311405·720000
 2018 12 18 681405·900000
 2018 12 19 691384·270000
 2018 12 20 441362.180000
 2018 12 21 131333.950000
 2018 12 24 601298·020000
 2018 12 26 41362·480000
 2018 12 27 91373.780000
 2018 12 28 31372.330000
 2018 12 31 321384·260000
 2019 01 02  401385.230000
 2019 01 03  641351·870000
 2019 01 04  681398.340000
 2019 01 07  861409.360000
 2019 01 08  81423.710000
 2019 01 09  741430.320000
 2019 01 10  31437·100000
 2019 01 11  471436·990000
 2019 01 14  651429·150000
 2019 01 15  241444·130000
 2019 01 16  281448·030000
 2019 01 17  661459.190000
 2019 01 18  931478.250000
 2019 01 22  291457.250000
 2019 01 23  861459·950000
 2019 01 24  171462.980000
 2019 01 25  991476.140000
 2019 01 28  271465·380000


 2019 01 29  461463·290000
 2019 01 30  21485·670000
 2019 01 31  131498·360000
 2019 02 01  801500.710000
 2019 02 04  41511·080000
 2019 02 05  441518·240000
 2019 02 06  931514·850000
 2019 02 07  751501.340000
 2019 02 08  771502.460000
 2019 02 11  961504.080000
 2019 02 12  211523.320000
 2019 02 13  271527.810000
 2019 02 14  101524.080000
 2019 02 15  321540.370000
 2019 02 19  21542·660000
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: Close
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Professors, Teachers, Instructors: Get a free subscription to access data via Excel spreadsheet, and Copy & Paste formats.

    Sites of Interest: Conerly Consulting: Economics for Business Decisions *

     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