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 78231.929993
 1992 12 11 92231·520004
 1992 12 14 74231·070007
 1992 12 15 63230·860001
 1992 12 16 25230.169998
 1992 12 17 26232·229996
 1992 12 18 34235·059998
 1992 12 21 47234.940002
 1992 12 22 46234·940002
 1992 12 23 65234·369995
 1992 12 24 2234·690002
 1992 12 28 37234.550003
 1992 12 29 89234·220001
 1992 12 30 90234.639999
 1992 12 31 89233·589996
 1993 01 04  75233.130005
 1993 01 05  30232.500000
 1993 01 06  9232.710007
 1993 01 07  35230.789993
 1993 01 08  31229.910004
 1993 01 11  71230·990005
 1993 01 12  52231.009995
 1993 01 13  1232.199997
 1993 01 14  0233·850006
 1993 01 15  35234.580002
 1993 01 18  76234.539993
 1993 01 19  76233·800003
 1993 01 20  0232.940002
 1993 01 21  74234·059998
 1993 01 22  63234.389999
 1993 01 25  73236.240005
 1993 01 26  76236·070007
 1993 01 27  63234·899994
 1993 01 28  20235.059998
 1993 01 29  29235·250000
 1993 02 01  96237.250000
 1993 02 02  2237·410004
 1993 02 03  78239.759995
 1993 02 04  8241·139999
 1993 02 05  56240.509995
 1993 02 08  17239.869995
 1993 02 09  93238.440002
 1993 02 10  97239.009995
 1993 02 11  73239.679993
 1993 02 12  58238·130005
 1993 02 16  49232·059998
 1993 02 17  9231·369995
 1993 02 18  93230.759995
 1993 02 19  1231.830002
 1993 02 22  50231·910004
 1993 02 23  82231.839996
 1993 02 24  84235·229996
 1993 02 25  45236·149994
 1993 02 26  29236.669998
 1993 03 01  79236.220001
 1993 03 02  40239·039993
 1993 03 03  17240·029999
 1993 03 04  43238·990005
 1993 03 05  88238.389999
 1993 03 08  82242·470001
 1993 03 09  66242·539993
 1993 03 10  72243.750000
 1993 03 11  21242·610001
 1993 03 12  51240·699997
 1993 03 15  69241.479996
 1993 03 16  25241.410004
 1993 03 17  18239.669998
 1993 03 18  19241·380005
 1993 03 19  24240·410004
 1993 03 22  31239.600006
 1993 03 23  40239.479996
 1993 03 24  79239·089996
 1993 03 25  59240.649994
 1993 03 26  49239·440002
 1993 03 29  75240.750000
 1993 03 30  50241.639999
 1993 03 31  23241·800003
 1993 04 01  59240.949997
 1993 04 02  36236.000000
 1993 04 05  76236.460007
 1993 04 06  92235·740005
 1993 04 07  68236.669998
 1993 04 08  62236·080002
 1993 04 12  26239·399994
 1993 04 13  65240·190002
 1993 04 14  9240·050003
 1993 04 15  15239·779999
 1993 04 16  96239·940002
 1993 04 19  69239·089996
 1993 04 20  37237.809998
 1993 04 21  83237·149994
 1993 04 22  2235·000000
 1993 04 23  54233.550003
 1993 04 26  34231·309998
 1993 04 27  78233.699997
 1993 04 28  91233.889999
 1993 04 29  95234.279999
 1993 04 30  7235·130005
 1993 05 03  40236.520004
 1993 05 04  31237.500000
 1993 05 05  93237·960007
 1993 05 06  87237.139999
 1993 05 07  30236.669998
 1993 05 10  16237.110001
 1993 05 11  72237·940002
 1993 05 12  31237·949997
 1993 05 13  36234.889999
 1993 05 14  65234.830002
 1993 05 17  84235·199997
 1993 05 18  21235·259995
 1993 05 19  72239.020004
 1993 05 20  23240·699997
 1993 05 21  3238·449997
 1993 05 24  64239.360001
 1993 05 25  75239·860001
 1993 05 26  58242.380005
 1993 05 27  31241.820007
 1993 05 28  90240.800003
 1993 06 01  9242·610001
 1993 06 02  65242.600006
 1993 06 03  92241·970001
 1993 06 04  57240.509995
 1993 06 07  61238.929993
 1993 06 08  63237·250000
 1993 06 09  38237.880005
 1993 06 10  47237.630005
 1993 06 11  43238.699997
 1993 06 14  96239.009995
 1993 06 15  42238·470001
 1993 06 16  65239·100006
 1993 06 17  95239.639999
 1993 06 18  33237·229996
 1993 06 21  6238·500000
 1993 06 22  44238·380005
 1993 06 23  78237·190002
 1993 06 24  68238.929993
 1993 06 25  56239·619995
 1993 06 28  41242·240005
 1993 06 29  81241.729996
 1993 06 30  20241·779999
 1993 07 01  40241.169998
 1993 07 02  36239·669998
 1993 07 06  16237·589996
 1993 07 07  35238·100006
 1993 07 08  36240.940002
 1993 07 09  36240.880005
 1993 07 12  22241·270004
 1993 07 13  79241.000000
 1993 07 14  43242·020004
 1993 07 15  74241.550003
 1993 07 16  61239.750000
 1993 07 19  49239.570007
 1993 07 20  86240·250000
 1993 07 21  5240·059998
 1993 07 22  22238.649994
 1993 07 23  63239·949997
 1993 07 26  17241·199997
 1993 07 27  12240.660004
 1993 07 28  16240·320007
 1993 07 29  65241·750000
 1993 07 30  10240.779999
 1993 08 02  1241.779999
 1993 08 03  83241·509995
 1993 08 04  24241.369995
 1993 08 05  66241.199997
 1993 08 06  4241·509995
 1993 08 09  84242·630005
 1993 08 10  34242.110001
 1993 08 11  10242.479996
 1993 08 12  77241·690002
 1993 08 13  9242.149994
 1993 08 16  15243·300003
 1993 08 17  93244·029999
 1993 08 18  2245·429993
 1993 08 19  69245·470001
 1993 08 20  11245.399994
 1993 08 23  89245·020004
 1993 08 24  85247·289993
 1993 08 25  2247·429993
 1993 08 26  90247.800003
 1993 08 27  0247.520004
 1993 08 30  59248·229996
 1993 08 31  72249.199997
 1993 09 01  48249.169998
 1993 09 02  51248.470001
 1993 09 03  80248·520004
 1993 09 07  66246.830002
 1993 09 08  2245.509995
 1993 09 09  92246.160004
 1993 09 10  29248.440002
 1993 09 13  98248.559998
 1993 09 14  98247·270004
 1993 09 15  99248·119995
 1993 09 16  14247·330002
 1993 09 17  4247.039993
 1993 09 20  4245.270004
 1993 09 21  71244.020004
 1993 09 22  65245.929993
 1993 09 23  49246.929993
 1993 09 24  15246·979996
 1993 09 27  35249.100006
 1993 09 28  40249·179993
 1993 09 29  20248.559998
 1993 09 30  49247·949997
 1993 10 01  40248·970001
 1993 10 04  20248.960007
 1993 10 05  29248·660004
 1993 10 06  51248.339996
 1993 10 07  63247.419998
 1993 10 08  12247.869995
 1993 10 11  15248.240005
 1993 10 12  90248·710007
 1993 10 13  3249.059998
 1993 10 14  47251.630005
 1993 10 15  41252·770004
 1993 10 18  60251.779999
 1993 10 19  86250.089996
 1993 10 20  82249.850006
 1993 10 21  94249.660004
 1993 10 22  81248.820007
 1993 10 25  63248.940002
 1993 10 26  98248.750000
 1993 10 27  87249·190002
 1993 10 28  96250.660004
 1993 10 29  8250.970001
 1993 11 01  4251.710007
 1993 11 02  59251.320007
 1993 11 03  74247·960007
 1993 11 04  22244.529999
 1993 11 05  29245·839996
 1993 11 08  72246.300003
 1993 11 09  10246.539993
 1993 11 10  31248·229996
 1993 11 11  30247.899994
 1993 11 12  14249·300003
 1993 11 15  23248·229996
 1993 11 16  84249.539993
 1993 11 17  90248.210007
 1993 11 18  98247·389999
 1993 11 19  56246.770004
 1993 11 22  58244·429993
 1993 11 23  15245.759995
 1993 11 24  61246.779999
 1993 11 26  80247·419998
 1993 11 29  52246.949997
 1993 11 30  36246.699997
 1993 12 01  68247·270004
 1993 12 02  88247.949997
 1993 12 03  92248·970001
 1993 12 06  10249.729996
 1993 12 07  5249.910004
 1993 12 08  99249·610001
 1993 12 09  29248·429993
 1993 12 10  20248.369995
 1993 12 13  85249·110001
 1993 12 14  58247·759995
 1993 12 15  38247.089996
 1993 12 16  70247·800003
 1993 12 17  47249·419998
 1993 12 20  33249.330002
 1993 12 21  19248·940002
 1993 12 22  94249·899994
 1993 12 23  53250·190002
 1993 12 27  19251.750000
 1993 12 28  97252·259995
 1993 12 29  47252.279999
 1993 12 30  91251·449997
 1993 12 31  35250.710007
 1994 01 03 23249.919998
 1994 01 04 12250.410004
 1994 01 05 75250·610001
 1994 01 06 26250·339996
 1994 01 07 73251·770004
 1994 01 10 95254·320007
 1994 01 11 41253·809998
 1994 01 12 59253·889999
 1994 01 13 46253.259995
 1994 01 14 27254·509995
 1994 01 17 53253.679993
 1994 01 18 30254·000000
 1994 01 19 69253.789993
 1994 01 20 66254.250000
 1994 01 21 99254·160004
 1994 01 24 57252·779999
 1994 01 25 91252.139999
 1994 01 26 93253·339996
 1994 01 27 91255.570007
 1994 01 28 84256.630005
 1994 01 31 88258·079987
 1994 02 01 14257·130005
 1994 02 02 68258·309998
 1994 02 03 82257.700012
 1994 02 04 61251·770004
 1994 02 07 61252·630005
 1994 02 08 92252.490005
 1994 02 09 43253·509995
 1994 02 10 34251·669998
 1994 02 11 91252·029999
 1994 02 14 52252.190002
 1994 02 15 88253.389999
 1994 02 16 58253.380005
 1994 02 17 86252·080002
 1994 02 18 60250.720001
 1994 02 22 59252.529999
 1994 02 23 9252.119995
 1994 02 24 52248·889999
 1994 02 25 54249.850006
 1994 02 28 27250·520004
 1994 03 01 87249.279999
 1994 03 02 21249.070007
 1994 03 03 96248·270004
 1994 03 04 86249.300003
 1994 03 07 17250·600006
 1994 03 08 49250·000000
 1994 03 09 76250.339996
 1994 03 10 54248.899994
 1994 03 11 49250.240005
 1994 03 14 18250.889999
 1994 03 15 5250·830002
 1994 03 16 76252.220001
 1994 03 17 60253·070007
 1994 03 18 34253.279999
 1994 03 21 22251·910004
 1994 03 22 20251·830002
 1994 03 23 49251·830002
 1994 03 24 30249.449997
 1994 03 25 90247·610001
 1994 03 28 82246.990005
 1994 03 29 42242.860001
 1994 03 30 62239.210007
 1994 03 31 96239·190002
 1994 04 04 80235·500000
 1994 04 05 89240·779999
 1994 04 06 12240·800003
 1994 04 07 53242.199997
 1994 04 08 58240.100006
 1994 04 11 66241·339996
 1994 04 12 86239.979996
 1994 04 13 99238.970001
 1994 04 14 85239·100006
 1994 04 15 72239·229996
 1994 04 18 16237.339996
 1994 04 19 98237.149994
 1994 04 20 57236·699997
 1994 04 21 35240·360001
 1994 04 22 58239·910004
 1994 04 25 36242·419998
 1994 04 26 90242.089996
 1994 04 28 3240·529999
 1994 04 29 94241·759995
 1994 05 02 28243·059998
 1994 05 03 31243·009995
 1994 05 04 52242·529999
 1994 05 05 32242·240005
 1994 05 06 10240·050003
 1994 05 09 48236·850006
 1994 05 10 83238·589996
 1994 05 11 2236.089996
 1994 05 12 46237·110001
 1994 05 13 35237.330002
 1994 05 16 20237·240005
 1994 05 17 60239·589996
 1994 05 18 23242·410004
 1994 05 19 11243.839996
 1994 05 20 15243.190002
 1994 05 23 90242·240005
 1994 05 24 55243.289993
 1994 05 25 21244·080002
 1994 05 26 43244.479996
 1994 05 27 97244·649994
 1994 05 31 79244.130005
 1994 06 01 33244·929993
 1994 06 02 4245.139999
 1994 06 03 13246·360001
 1994 06 06 58246·130005
 1994 06 07 42245.619995
 1994 06 08 23244.690002
 1994 06 09 94244.779999
 1994 06 10 80245·380005
 1994 06 13 66245·610001
 1994 06 14 52247·169998
 1994 06 15 23246·210007
 1994 06 16 58246.919998
 1994 06 17 51245·009995
 1994 06 20 65243.089996
 1994 06 21 6240.699997
 1994 06 22 31241.580002
 1994 06 23 65239.600006
 1994 06 24 62236.119995
 1994 06 27 75238·429993
 1994 06 28 60237·880005
 1994 06 29 2238.720001
 1994 06 30 69237.110001
 1994 07 01 85238.169998
 1994 07 05 33238.139999
 1994 07 06 82238·080002
 1994 07 07 37239·259995
 1994 07 08 20239·860001
 1994 07 11 64239.119995
 1994 07 12 48239·169998
 1994 07 13 41239·940002
 1994 07 14 85242.419998
 1994 07 15 91242·690002
 1994 07 18 70243·149994
 1994 07 19 81242·389999
 1994 07 20 12241.039993
 1994 07 21 76241.520004
 1994 07 22 41241.800003
 1994 07 25 83242.360001
 1994 07 26 58241·869995
 1994 07 27 7241.380005
 1994 07 28 82242·199997
 1994 07 29 97244·440002
 1994 08 01 4245·910004
 1994 08 02 97245.850006
 1994 08 03 36246·149994
 1994 08 04 98244.720001
 1994 08 05 58243·919998
 1994 08 08 84244·460007
 1994 08 09 72244.559998
 1994 08 10 87245·919998
 1994 08 11 50245.199997
 1994 08 12 32246·600006
 1994 08 15 84246·389999
 1994 08 16 89248.210007
 1994 08 17 37248·539993
 1994 08 18 27247·550003
 1994 08 19 92247·839996
 1994 08 22 55247.270004
 1994 08 23 2248.509995
 1994 08 24 82250·570007
 1994 08 25 40250·270004
 1994 08 26 60253·130005
 1994 08 29 50253·520004
 1994 08 30 36254·380005
 1994 08 31 96254·039993
 1994 09 01 4252·720001
 1994 09 02 13251.619995
 1994 09 06 52251·839996
 1994 09 07 55251·630005
 1994 09 08 13252.720001
 1994 09 09 48250.130005
 1994 09 12 17248.970001
 1994 09 13 37249·570007
 1994 09 14 37250.330002
 1994 09 15 37253.570007
 1994 09 16 44251.830002
 1994 09 19 85251.660004
 1994 09 20 52247·820007
 1994 09 21 86246·589996
 1994 09 22 72246·380005
 1994 09 23 68245.520004
 1994 09 26 58246.149994
 1994 09 27 27246.649994
 1994 09 28 62248·259995
 1994 09 29 80247.119995
 1994 09 30 80247·490005
 1994 10 03 16246·899994
 1994 10 04 3243.119995
 1994 10 05 42242·380005
 1994 10 06 69241.759995
 1994 10 07 35243·289993
 1994 10 10 8245·259995
 1994 10 11 96248·710007
 1994 10 12 0248·580002
 1994 10 13 92249·600006
 1994 10 14 15250.169998
 1994 10 17 12249.990005
 1994 10 18 73249·419998
 1994 10 19 16250·800003
 1994 10 20 86248.949997
 1994 10 21 84247.899994
 1994 10 24 14245.839996
 1994 10 25 66246·000000
 1994 10 26 10246.699997
 1994 10 27 31248·369995
 1994 10 28 74252·380005
 1994 10 31 22251.619995
 1994 11 01 99249·669998
 1994 11 02 98248.949997
 1994 11 03 27249·649994
 1994 11 04 91246.970001
 1994 11 07 92247·059998
 1994 11 08 53248.399994
 1994 11 09 74248.270004
 1994 11 10 6247·639999
 1994 11 11 50246.589996
 1994 11 14 91248.470001
 1994 11 15 41248·130005
 1994 11 16 22248·250000
 1994 11 17 63247.100006
 1994 11 18 31245·949997
 1994 11 21 78244.080002
 1994 11 22 21239.660004
 1994 11 23 43239·610001
 1994 11 25 16241.070007
 1994 11 28 60241·910004
 1994 11 29 10242.529999
 1994 11 30 27241.820007
 1994 12 01 17239.309998
 1994 12 02 87241·320007
 1994 12 05 21241·529999
 1994 12 06 79241·210007
 1994 12 07 27240.080002
 1994 12 08 86236.889999
 1994 12 09 10237.520004
 1994 12 12 87238·600006
 1994 12 13 65239·160004
 1994 12 14 6241.809998
 1994 12 15 58242·309998
 1994 12 16 63243·759995
 1994 12 19 76243·270004
 1994 12 20 23243·050003
 1994 12 21 74244·389999
 1994 12 22 45244.419998
 1994 12 23 28244·690002
 1994 12 27 37246.009995
 1994 12 28 87245.059998
 1994 12 29 97245·520004
 1994 12 30 16244·639999
 1995 01 03  73244·410004
 1995 01 04  55245·320007
 1995 01 05  6245·149994
 1995 01 06  59245·490005
 1995 01 09  83245·630005
 1995 01 10  59246.059998
 1995 01 11  85245·960007
 1995 01 12  1245·979996
 1995 01 13  41248·259995
 1995 01 16  6250·320007
 1995 01 17  72250.779999
 1995 01 18  12250.509995
 1995 01 19  47248.970001
 1995 01 20  28247·770004
 1995 01 23  30248.080002
 1995 01 24  84248.380005
 1995 01 25  28249·000000
 1995 01 26  81249.350006
 1995 01 27  46250·449997
 1995 01 30  38249·429993
 1995 01 31  34250·520004
 1995 02 01  47250.720001
 1995 02 02  34251·990005
 1995 02 03  18255·289993
 1995 02 06  39256·790009
 1995 02 07  33256.609985
 1995 02 08  32256·779999
 1995 02 09  93256·369995
 1995 02 10  45257.059998
 1995 02 13  70257.079987
 1995 02 14  2257.429993
 1995 02 15  56258.600006
 1995 02 16  76258·730011
 1995 02 17  14256·959991
 1995 02 21  32257.100006
 1995 02 22  27258·329987
 1995 02 23  83259·600006
 1995 02 24  48260.100006
 1995 02 27  36257.899994
 1995 02 28  51260.079987
 1995 03 01  42259·040009
 1995 03 02  79258.649994
 1995 03 03  50258.859985
 1995 03 06  96258·700012
 1995 03 07  53256·649994
 1995 03 08  37257.200012
 1995 03 09  39257·309998
 1995 03 10  56260·570007
 1995 03 13  41260.850006
 1995 03 14  79262.339996
 1995 03 15  89261·839996
 1995 03 16  51263·529999
 1995 03 17  57263.420013
 1995 03 20  88263.589996
 1995 03 21  14263·149994
 1995 03 22  25263·369995
 1995 03 23  76263·519989
 1995 03 24  69266·250000
 1995 03 27  52267.480011
 1995 03 28  46267·799988
 1995 03 29  98267·329987
 1995 03 30  54267·000000
 1995 03 31  65266.109985
 1995 04 03  10266.649994
 1995 04 04  49268·209991
 1995 04 05  1268·390015
 1995 04 06  42268.619995
 1995 04 07  35268·829987
 1995 04 10  80269·350006
 1995 04 11  90268.739990
 1995 04 12  95269.679993
 1995 04 13  65270.679993
 1995 04 17  65268·839996
 1995 04 18  28268·170013
 1995 04 19  62267.660004
 1995 04 20  69267.959991
 1995 04 21  5269.549988
 1995 04 24  48271·649994
 1995 04 25  6271·359985
 1995 04 26  43271·679993
 1995 04 27  25272·220001
 1995 04 28  4272.809998
 1995 05 01  15272·459991
 1995 05 02  3272.720001
 1995 05 03  76275·589996
 1995 05 04  80275.529999
 1995 05 05  2275·429993
 1995 05 08  96277·390015
 1995 05 09  34277.579987
 1995 05 10  82278·070007
 1995 05 11  5278.339996
 1995 05 12  90278.980011
 1995 05 15  98280.100006
 1995 05 16  41280.329987
 1995 05 17  87279·649994
 1995 05 18  79275.720001
 1995 05 19  93275.559998
 1995 05 22  15277.829987
 1995 05 23  35280.380005
 1995 05 24  82280.369995
 1995 05 25  72280·339996
 1995 05 26  84277·929993
 1995 05 30  62277·739990
 1995 05 31  43282·480011
 1995 06 01  8282·790009
 1995 06 02  55282·660004
 1995 06 05  7284·420013
 1995 06 06  32284.339996
 1995 06 07  2283·100006
 1995 06 08  60282·640015
 1995 06 09  32280.290009
 1995 06 12  43281·809998
 1995 06 13  80284.570007
 1995 06 14  56284.730011
 1995 06 15  25285.190002
 1995 06 16  95286·579987
 1995 06 19  91289.380005
 1995 06 20  25289.489990
 1995 06 21  99289·190002
 1995 06 22  32292·910004
 1995 06 23  12292·040009
 1995 06 26  72289.079987
 1995 06 27  91288·000000
 1995 06 28  23289.130005
 1995 06 29  43288·850006
 1995 06 30  30289.290009
 1995 07 03  66290.489990
 1995 07 05  62290·899994
 1995 07 06  8294·420013
 1995 07 07  55297·149994
 1995 07 10  10296·470001
 1995 07 11  68295·200012
 1995 07 12  59298.540009
 1995 07 13  29298.679993
 1995 07 14  37298·109985
 1995 07 17  86299.269989
 1995 07 18  71297·079987
 1995 07 19  58292.600006
 1995 07 20  85294.119995
 1995 07 21  85294·339996
 1995 07 24  45296·190002
 1995 07 25  75298.660004
 1995 07 26  15299.190002
 1995 07 27  59301·359985
 1995 07 28  5300·320007
 1995 07 31  35299.980011
 1995 08 01  17298.549988
 1995 08 02  26297.950012
 1995 08 03  2297·720001
 1995 08 04  21297·959991
 1995 08 07  3298·720001
 1995 08 08  32298·950012
 1995 08 09  11298.760010
 1995 08 10  39297.769989
 1995 08 11  11296.609985
 1995 08 14  45299.059998
 1995 08 15  33298.609985
 1995 08 16  21299·799988
 1995 08 17  4299·559998
 1995 08 18  59299.660004
 1995 08 21  94298.910004
 1995 08 22  23299.690002
 1995 08 23  69298.690002
 1995 08 24  94298.670013
 1995 08 25  43299·989990
 1995 08 28  26299·399994
 1995 08 29  21299.809998
 1995 08 30  94300·660004
 1995 08 31  56301·399994
 1995 09 01  39302.350006
 1995 09 05  96305·339996
 1995 09 06  27306.149994
 1995 09 07  33306·179993
 1995 09 08  92307.600006
 1995 09 11  57308·209991
 1995 09 12  88309·359985
 1995 09 13  1310·559998
 1995 09 14  41312·899994
 1995 09 15  93312.609985
 1995 09 18  97312.359985
 1995 09 19  8313.399994
 1995 09 20  70314.839996
 1995 09 21  16312·809998
 1995 09 22  96312.029999
 1995 09 25  31311·769989
 1995 09 26  83311·609985
 1995 09 27  64311·190002
 1995 09 28  56313.959991
 1995 09 29  70313.279999
 1995 10 02  13311.730011
 1995 10 03  0311·790009
 1995 10 04  71310.859985
 1995 10 05  50311·739990
 1995 10 06  17311·779999
 1995 10 09  12309.019989
 1995 10 10  59308.500000
 1995 10 11  22310.200012
 1995 10 12  76312.470001
 1995 10 13  13313.450012
 1995 10 16  65312·739990
 1995 10 17  61314·950012
 1995 10 18  96315.489990
 1995 10 19  40316·799988
 1995 10 20  58314·959991
 1995 10 23  68313.809998
 1995 10 24  10314.350006
 1995 10 25  57311·809998
 1995 10 26  32308.790009
 1995 10 27  67310.339996
 1995 10 30  74312·380005
 1995 10 31  52311·369995
 1995 11 01  7312·989990
 1995 11 02  10316·149994
 1995 11 03  70316·950012
 1995 11 06  37315·950012
 1995 11 07  25314.440002
 1995 11 08  71317·040009
 1995 11 09  4318.160004
 1995 11 10  50317·839996
 1995 11 13  58317·510010
 1995 11 14  52315.640015
 1995 11 15  8317.679993
 1995 11 16  54319.640015
 1995 11 17  97320·989990
 1995 11 20  77318.920013
 1995 11 21  38320.230011
 1995 11 22  37319·399994
 1995 11 24  64320·440002
 1995 11 27  97321.089996
 1995 11 28  77323.869995
 1995 11 29  13324·899994
 1995 11 30  2324·359985
 1995 12 01  87324·779999
 1995 12 04  31328·380005
 1995 12 05  18330.140015
 1995 12 06  79330·980011
 1995 12 07  48328.769989
 1995 12 08  31329·410004
 1995 12 11  15330.420013
 1995 12 12  91329·609985
 1995 12 13  4331.179993
 1995 12 14  34328.170013
 1995 12 15  94327.709991
 1995 12 18  56322·359985
 1995 12 19  8325·510010
 1995 12 20  22322·869995
 1995 12 21  66325·279999
 1995 12 22  19326.119995
 1995 12 26  33327.429993
 1995 12 27  2327.679993
 1995 12 28  69327·579987
 1995 12 29  48328·890015
 1996 01 02 80331.079987
 1996 01 03 5331·179993
 1996 01 04 66328.910004
 1996 01 05 38328.209991
 1996 01 08 75329·059998
 1996 01 09 87324·029999
 1996 01 10 46318.239990
 1996 01 11 8320.869995
 1996 01 12 67320·600006
 1996 01 15 31319·269989
 1996 01 16 21323.390015
 1996 01 17 2322.970001
 1996 01 18 33324·040009
 1996 01 19 42326.070007
 1996 01 22 28327·079987
 1996 01 23 90326.829987
 1996 01 24 73330·609985
 1996 01 25 54329.089996
 1996 01 26 32331.480011
 1996 01 29 64332.720001
 1996 01 30 12335.959991
 1996 01 31 21338·970001
 1996 02 01 19340.250000
 1996 02 02 45338.989990
 1996 02 05 1341·910004
 1996 02 06 27344.489990
 1996 02 07 3346.190002
 1996 02 08 77349.299988
 1996 02 09 14349.519989
 1996 02 12 77351·809998
 1996 02 13 21351.149994
 1996 02 14 28348.950012
 1996 02 15 53347·489990
 1996 02 16 3345.730011
 1996 02 20 37342.000000
 1996 02 21 94345.760010
 1996 02 22 43351·440002
 1996 02 23 62351·609985
 1996 02 26 38347.480011
 1996 02 27 92345·809998
 1996 02 28 34344.910004
 1996 02 29 36342·559998
 1996 03 01 37344·000000
 1996 03 04 67347·470001
 1996 03 05 1350·019989
 1996 03 06 31348·269989
 1996 03 07 72349.029999
 1996 03 08 89338.519989
 1996 03 11 45341·630005
 1996 03 12 78339·970001
 1996 03 13 6340·839996
 1996 03 14 52342·029999
 1996 03 15 91342·630005
 1996 03 18 35348.339996
 1996 03 19 27347.720001
 1996 03 20 73346·820007
 1996 03 21 90346·450012
 1996 03 22 83347·149994
 1996 03 25 48346.440002
 1996 03 26 99347·739990
 1996 03 27 17346.160004
 1996 03 28 29346·290009
 1996 03 29 7345·010010
 1996 04 01 98349.170013
 1996 04 02 73349.970001
 1996 04 03 4350·279999
 1996 04 04 66350.200012
 1996 04 08 63343.880005
 1996 04 09 82343·079987
 1996 04 10 64338·519989
 1996 04 11 13336.690002
 1996 04 12 15339·799988
 1996 04 15 95342.820007
 1996 04 16 93344.380005
 1996 04 17 62342·500000
 1996 04 18 97343.820007
 1996 04 19 89344.579987
 1996 04 22 96346.250000
 1996 04 23 49348.260010
 1996 04 24 78347·839996
 1996 04 25 62349.279999
 1996 04 26 4349.529999
 1996 04 29 39349·899994
 1996 04 30 54349·839996
 1996 05 01 40350·309998
 1996 05 02 76344.399994
 1996 05 03 19343·779999
 1996 05 06 41343.109985
 1996 05 07 75341·540009
 1996 05 08 91344·500000
 1996 05 09 2344.959991
 1996 05 10 86348.679993
 1996 05 13 40353.510010
 1996 05 14 57355.779999
 1996 05 15 25355.649994
 1996 05 16 57355·750000
 1996 05 17 38357·799988
 1996 05 20 6359·850006
 1996 05 21 53359·559998
 1996 05 22 47362·130005
 1996 05 23 92360·940002
 1996 05 24 94362·049988
 1996 05 28 71358·850006
 1996 05 29 78356.549988
 1996 05 30 53358·579987
 1996 05 31 2357·350006
 1996 06 03 94356.570007
 1996 06 04 91359.250000
 1996 06 05 97362·230011
 1996 06 06 38359·380005
 1996 06 07 60359.179993
 1996 06 10 57358.720001
 1996 06 11 25358.160004
 1996 06 12 33357·489990
 1996 06 13 30356·739990
 1996 06 14 70355.559998
 1996 06 17 61355.119995
 1996 06 18 43353·290009
 1996 06 19 94353·200012
 1996 06 20 49352.850006
 1996 06 21 55355·049988
 1996 06 24 51356.049988
 1996 06 25 64355·709991
 1996 06 26 37353.209991
 1996 06 27 84355.480011
 1996 06 28 63357.100006
 1996 07 01 77360.140015
 1996 07 02 5358.890015
 1996 07 03 48357·929993
 1996 07 05 10350·209991
 1996 07 08 98347·290009
 1996 07 09 46348.609985
 1996 07 10 72348·700012
 1996 07 11 50342·820007
 1996 07 12 13343.079987
 1996 07 15 80333·970001
 1996 07 16 6332·839996
 1996 07 17 63336·690002
 1996 07 18 35342·040009
 1996 07 19 50339.239990
 1996 07 22 27336·380005
 1996 07 23 57332.369995
 1996 07 24 3331·940002
 1996 07 25 25334·720001
 1996 07 26 33337·799988
 1996 07 29 63335.010010
 1996 07 30 80337·119995
 1996 07 31 1339·440002
 1996 08 01 51345·130005
 1996 08 02 38351·980011
 1996 08 05 52350·670013
 1996 08 06 95351.929993
 1996 08 07 31353.109985
 1996 08 08 63352·269989
 1996 08 09 34351·809998
 1996 08 12 53353.529999
 1996 08 13 49350·549988
 1996 08 14 46351.859985
 1996 08 15 63352·089996
 1996 08 16 43353·399994
 1996 08 19 5353·890015
 1996 08 20 17353·260010
 1996 08 21 1353·029999
 1996 08 22 59356.250000
 1996 08 23 23354.619995
 1996 08 26 33353·109985
 1996 08 27 37354.549988
 1996 08 28 21354.109985
 1996 08 29 55350·420013
 1996 08 30 76347.790009
 1996 09 03 84348.619995
 1996 09 04 73349·140015
 1996 09 05 77345.730011
 1996 09 06 53349·179993
 1996 09 09 80353.000000
 1996 09 10 83353·149994
 1996 09 11 87354·890015
 1996 09 12 96357·119995
 1996 09 13 87362.089996
 1996 09 16 46363·820007
 1996 09 17 13363.470001
 1996 09 18 60362·709991
 1996 09 19 93363.559998
 1996 09 20 82365.679993
 1996 09 23 3365.239990
 1996 09 24 27364·980011
 1996 09 25 12365.500000
 1996 09 26 33366.040009
 1996 09 27 35366·190002
 1996 09 30 5366·769989
 1996 10 01 81367·480011
 1996 10 02 70370·209991
 1996 10 03 7369·600006
 1996 10 04 25374.179993
 1996 10 07 63375·010010
 1996 10 08 87373·390015
 1996 10 09 45371·399994
 1996 10 10 43370.309998
 1996 10 11 45373.369995
 1996 10 14 2375·019989
 1996 10 15 0374.429993
 1996 10 16 41375·119995
 1996 10 17 42376·309998
 1996 10 18 60378.079987
 1996 10 21 48377·239990
 1996 10 22 26375.109985
 1996 10 23 90375·329987
 1996 10 24 30373.109985
 1996 10 25 87372.359985
 1996 10 28 30370.190002
 1996 10 29 53371·959991
 1996 10 30 6371·920013
 1996 10 31 45374·380005
 1996 11 01 8373·940002
 1996 11 04 18375·380005
 1996 11 05 7379.299988
 1996 11 06 71384·940002
 1996 11 07 43386.600006
 1996 11 08 99388.029999
 1996 11 11 78388·619995
 1996 11 12 41387·600006
 1996 11 13 42388·450012
 1996 11 14 32390·989990
 1996 11 15 87391.519989
 1996 11 18 54390.989990
 1996 11 19 35393·390015
 1996 11 20 82394·420013
 1996 11 21 29393.609985
 1996 11 22 38396·670013
 1996 11 25 80401.019989
 1996 11 26 36400·410004
 1996 11 27 22400.149994
 1996 11 29 41401·049988
 1996 12 02 58401·209991
 1996 12 03 7397.459991
 1996 12 04 12395.790009
 1996 12 05 39395.279999
 1996 12 06 76392.720001
 1996 12 09 33398.140015
 1996 12 10 66396·880005
 1996 12 11 33393·239990
 1996 12 12 66387·450012
 1996 12 13 77386.720001
 1996 12 16 80382.399994
 1996 12 17 48384.839996
 1996 12 18 84388·019989
 1996 12 19 26395.010010
 1996 12 20 72396.420013
 1996 12 23 34395·209991
 1996 12 24 11397·459991
 1996 12 26 93399·750000
 1996 12 27 87400.500000
 1996 12 30 67399·420013
 1996 12 31 55393.750000
 1997 01 02  17391.089996
 1997 01 03  93396·940002
 1997 01 06  48397.070007
 1997 01 07  47399·959991
 1997 01 08  60397·670013
 1997 01 09  85400.929993
 1997 01 10  1403.329987
 1997 01 13  44403·190002
 1997 01 14  11408·230011
 1997 01 15  82407·269989
 1997 01 16  77408.679993
 1997 01 17  27412.109985
 1997 01 20  81412.859985
 1997 01 21  28415.760010
 1997 01 22  51417·649994
 1997 01 23  3413.600006
 1997 01 24  10409.440002
 1997 01 27  92406·380005
 1997 01 28  24406·540009
 1997 01 29  4409.820007
 1997 01 30  59415·690002
 1997 01 31  69416·769989
 1997 02 03  21416.970001
 1997 02 04  86417.869995
 1997 02 05  17412·089996
 1997 02 06  77413.279999
 1997 02 07  93417·880005
 1997 02 10  31415·489990
 1997 02 11  96417.209991
 1997 02 12  60424.209991
 1997 02 13  15428·859985
 1997 02 14  46427·500000
 1997 02 18  35431·089996
 1997 02 19  89429·519989
 1997 02 20  87424·320007
 1997 02 21  61423.339996
 1997 02 24  97427·549988
 1997 02 25  56428.640015
 1997 02 26  35425.470001
 1997 02 27  35419.739990
 1997 02 28  68417·459991
 1997 03 03  81419·690002
 1997 03 04  9418.010010
 1997 03 05  48423·290009
 1997 03 06  63421·820007
 1997 03 07  9425.010010
 1997 03 10  84429·230011
 1997 03 11  7428.149994
 1997 03 12  19424·489990
 1997 03 13  8416·820007
 1997 03 14  61418.299988
 1997 03 17  44418·850006
 1997 03 18  99415.730011
 1997 03 19  72413.290009
 1997 03 20  66412.309998
 1997 03 21  16412.839996
 1997 03 24  91416.010010
 1997 03 25  21415·450012
 1997 03 26  48416·170013
 1997 03 27  3407.649994
 1997 03 31  7398.190002
 1997 04 01  98399.429993
 1997 04 02  83394.649994
 1997 04 03  13394.859985
 1997 04 04  86399·230011
 1997 04 07  74401.980011
 1997 04 08  72403·880005
 1997 04 09  78401.109985
 1997 04 10  91399·570007
 1997 04 11  41389·029999
 1997 04 14  39391·859985
 1997 04 15  53397·209991
 1997 04 16  9401·299988
 1997 04 17  20400·709991
 1997 04 18  36402.410004
 1997 04 21  21398.619995
 1997 04 22  53405.459991
 1997 04 23  54405·220001
 1997 04 24  38404.109985
 1997 04 25  88400.369995
 1997 04 28  62404.309998
 1997 04 29  13415.269989
 1997 04 30  44419.149994
 1997 05 01  86418.109985
 1997 05 02  97426·119995
 1997 05 05  90435.420013
 1997 05 06  81433.880005
 1997 05 07  72427·940002
 1997 05 08  48430·160004
 1997 05 09  4432·320007
 1997 05 12  98438·619995
 1997 05 13  27436·290009
 1997 05 14  26437·929993
 1997 05 15  1440·970001
 1997 05 16  72435·049988
 1997 05 19  58436·540009
 1997 05 20  71440.809998
 1997 05 21  48439·820007
 1997 05 22  3437·910004
 1997 05 23  96443.829987
 1997 05 27  44445·269989
 1997 05 28  41444.220001
 1997 05 29  15442·589996
 1997 05 30  98445·059998
 1997 06 02  33444.299988
 1997 06 03  98443·730011
 1997 06 04  59441.200012
 1997 06 05  46442.910004
 1997 06 06  52449·850006
 1997 06 09  64452·239990
 1997 06 10  12453.190002
 1997 06 11  46455·359985
 1997 06 12  38462.190002
 1997 06 13  7467.130005
 1997 06 16  72467·390015
 1997 06 17  30468·000000
 1997 06 18  54465·739990
 1997 06 19  22470·369995
 1997 06 20  67470.489990
 1997 06 23  55460.679993
 1997 06 24  89469·010010
 1997 06 25  27465.329987
 1997 06 26  45462·570007
 1997 06 27  3464.519989
 1997 06 30  54462.950012
 1997 07 01  68466.359985
 1997 07 02  82472.799988
 1997 07 03  79479·100006
 1997 07 07  88477.190002
 1997 07 08  13480.640015
 1997 07 09  79475·410004
 1997 07 10  16478·350006
 1997 07 11  54480.119995
 1997 07 14  56481.070007
 1997 07 15  61484·720001
 1997 07 16  70490.290009
 1997 07 17  40487.540009
 1997 07 18  16480.019989
 1997 07 21  78478·519989
 1997 07 22  23488.850006
 1997 07 23  58490·480011
 1997 07 24  38492.220001
 1997 07 25  7491.579987
 1997 07 28  81490·250000
 1997 07 29  47493.279999
 1997 07 30  91498.850006
 1997 07 31  47499·890015
 1997 08 01  76496.660004
 1997 08 04  69498.109985
 1997 08 05  68499·649994
 1997 08 06  23503·649994
 1997 08 07  66499·000000
 1997 08 08  12489·850006
 1997 08 11  90491.149994
 1997 08 12  86486.369995
 1997 08 13  30484.589996
 1997 08 14  90486·220001
 1997 08 15  99474·959991
 1997 08 18  12479·880005
 1997 08 19  77486.589996
 1997 08 20  39493.390015
 1997 08 21  66486.559998
 1997 08 22  1485·559998
 1997 08 25  38484·440002
 1997 08 26  23481.119995
 1997 08 27  84481·500000
 1997 08 28  78476·880005
 1997 08 29  68475.329987
 1997 09 02  30488.269989
 1997 09 03  73488.950012
 1997 09 04  93490·450012
 1997 09 05  51490.119995
 1997 09 08  73491.369995
 1997 09 09  76492·679993
 1997 09 10  23485·899994
 1997 09 11  93482.649994
 1997 09 12  89488·450012
 1997 09 15  64486.760010
 1997 09 16  66499.000000
 1997 09 17  24498·380005
 1997 09 18  42500·540009
 1997 09 19  29502·059998
 1997 09 22  50504·709991
 1997 09 23  3503·000000
 1997 09 24  19499.459991
 1997 09 25  91495·959991
 1997 09 26  24499.540009
 1997 09 29  10503.690002
 1997 09 30  34500.779999
 1997 10 01  95504·470001
 1997 10 02  63507.309998
 1997 10 03  52509.839996
 1997 10 06  23513.719971
 1997 10 07  9518·940002
 1997 10 08  68514.799988
 1997 10 09  62513·570007
 1997 10 10  50511·850006
 1997 10 13  27512.429993
 1997 10 14  65513·119995
 1997 10 15  94511.160004
 1997 10 16  4505·950012
 1997 10 17  70499·750000
 1997 10 20  4505.549988
 1997 10 21  32514·309998
 1997 10 22  96512.909973
 1997 10 23  80503·410004
 1997 10 24  59498.399994
 1997 10 27  81465.440002
 1997 10 28  65486.929993
 1997 10 29  26486.290009
 1997 10 30  32478.160004
 1997 10 31  74483.859985
 1997 11 03  73496.059998
 1997 11 04  4497.309998
 1997 11 05  48498.880005
 1997 11 06  67496.420013
 1997 11 07  9490.579987
 1997 11 10  33487·459991
 1997 11 11  57488.350006
 1997 11 12  42479.000000
 1997 11 13  86483·940002
 1997 11 14  55490.029999
 1997 11 17  35499·350006
 1997 11 18  5495·410004
 1997 11 19  40498·359985
 1997 11 20  41505·709991
 1997 11 21  82507.600006
 1997 11 24  87499.390015
 1997 11 25  36501.690002
 1997 11 26  85502·429993
 1997 11 28  23504·250000
 1997 12 01  47514.340027
 1997 12 02  61512·849976
 1997 12 03  6515.659973
 1997 12 04  10514·340027
 1997 12 05  64519.719971
 1997 12 08  27519·150024
 1997 12 09  47515.679993
 1997 12 10  16512.250000
 1997 12 11  47504.299988
 1997 12 12  74503.000000
 1997 12 15  79507.619995
 1997 12 16  43510·390015
 1997 12 17  26509.570007
 1997 12 18  63504.420013
 1997 12 19  94500.690002
 1997 12 22  16503·850006
 1997 12 23  58497.029999
 1997 12 24  83493.970001
 1997 12 26  13495.869995
 1997 12 29  86504·260010
 1997 12 30  25513·409973
 1997 12 31  46513.789978
 1998 01 02 80515.369995
 1998 01 05 27516.630005
 1998 01 06 34510.989990
 1998 01 07 91509.160004
 1998 01 08 63505.109985
 1998 01 09 41490.260010
 1998 01 12 15495·100006
 1998 01 13 79502·269989
 1998 01 14 57505.649994
 1998 01 15 52502.170013
 1998 01 16 26507.489990
 1998 01 20 1516·289978
 1998 01 21 81512·539978
 1998 01 22 11508·619995
 1998 01 23 49505·690002
 1998 01 26 67504·779999
 1998 01 27 79510.380005
 1998 01 28 94515.190002
 1998 01 29 90519.409973
 1998 01 30 16517.020020
 1998 02 02 20528.229980
 1998 02 03 0530·619995
 1998 02 04 80531.150024
 1998 02 05 11529·520020
 1998 02 06 99533.880005
 1998 02 09 56533.109985
 1998 02 10 76537.510010
 1998 02 11 39538·280029
 1998 02 12 34540.510010
 1998 02 13 11538.729980
 1998 02 17 61539.929993
 1998 02 18 14544·770020
 1998 02 19 69543.169983
 1998 02 20 41545·710022
 1998 02 23 40547.820007
 1998 02 24 74543.510010
 1998 02 25 74549.849976
 1998 02 26 46552·929993
 1998 02 27 45553.140015
 1998 03 02 81552·440002
 1998 03 03 44554·219971
 1998 03 04 52552·109985
 1998 03 05 33545·619995
 1998 03 06 24556·250000
 1998 03 09 96554·549988
 1998 03 10 9560·849976
 1998 03 11 86563·469971
 1998 03 12 14564·169983
 1998 03 13 75563.489990
 1998 03 16 92568·809998
 1998 03 17 9569.719971
 1998 03 18 91572.419983
 1998 03 19 51574.609985
 1998 03 20 3578·809998
 1998 03 23 36576·659973
 1998 03 24 17582·070007
 1998 03 25 17580.200012
 1998 03 26 66579.789978
 1998 03 27 21576.960022
 1998 03 30 79575.969971
 1998 03 31 93580.309998
 1998 04 01 31583·590027
 1998 04 02 48589·469971
 1998 04 03 91590.880005
 1998 04 06 23589·830017
 1998 04 07 74584.000000
 1998 04 08 23580·070007
 1998 04 09 91584.630005
 1998 04 13 75584.570007
 1998 04 14 96587·900024
 1998 04 15 77589·840027
 1998 04 16 41584·080017
 1998 04 17 45591.409973
 1998 04 20 22592.429993
 1998 04 21 67593.359985
 1998 04 22 30595.179993
 1998 04 23 50589.299988
 1998 04 24 2583.289978
 1998 04 27 74571·419983
 1998 04 28 70571.530029
 1998 04 29 36576.640015
 1998 04 30 12585.460022
 1998 05 01 6589·830017
 1998 05 04 99590·650024
 1998 05 05 72587.330017
 1998 05 06 51581.940002
 1998 05 07 93576·940002
 1998 05 08 81583.500000
 1998 05 11 51582.440002
 1998 05 12 46586·440002
 1998 05 13 93587.729980
 1998 05 14 2587.030029
 1998 05 15 92582.280029
 1998 05 18 47580.770020
 1998 05 19 88582·780029
 1998 05 20 76586.830017
 1998 05 21 41584·609985
 1998 05 22 29582·090027
 1998 05 26 83573·700012
 1998 05 27 41572·219971
 1998 05 28 65575·109985
 1998 05 29 93572·159973
 1998 06 01 10571.500000
 1998 06 02 59572·570007
 1998 06 03 60567.440002
 1998 06 04 63573·489990
 1998 06 05 27582.859985
 1998 06 08 20584.280029
 1998 06 09 44585·780029
 1998 06 10 91582.200012
 1998 06 11 14573·419983
 1998 06 12 34574.859985
 1998 06 15 61563·900024
 1998 06 16 52569.150024
 1998 06 17 79578.890015
 1998 06 18 41578·539978
 1998 06 19 81575·469971
 1998 06 22 45577·200012
 1998 06 23 53585.299988
 1998 06 24 3591·770020
 1998 06 25 98590·049988
 1998 06 26 98591·780029
 1998 06 29 92594.919983
 1998 06 30 8592·570007
 1998 07 01 31599.940002
 1998 07 02 59599.090027
 1998 07 06 79604·609985
 1998 07 07 69603·650024
 1998 07 08 23609.750000
 1998 07 09 4606.200012
 1998 07 10 20608.679993
 1998 07 13 24609.260010
 1998 07 14 45615·010010
 1998 07 15 34614.169983
 1998 07 16 46618·580017
 1998 07 17 36620.150024
 1998 07 20 90619.219971
 1998 07 21 75609.549988
 1998 07 22 14608·270020
 1998 07 23 92596.049988
 1998 07 24 77596.409973
 1998 07 27 75598·429993
 1998 07 28 7589.580017
 1998 07 29 6587.030029
 1998 07 30 51596.130005
 1998 07 31 12584·969971
 1998 08 03 30580·599976
 1998 08 04 16559.479980
 1998 08 05 81563·229980
 1998 08 06 85568.479980
 1998 08 07 15569·739990
 1998 08 10 83566.469971
 1998 08 11 60558.119995
 1998 08 12 20566·419983
 1998 08 13 18561·760010
 1998 08 14 97555·880005
 1998 08 17 9565.679993
 1998 08 18 66574.630005
 1998 08 19 22572·580017
 1998 08 20 70568.719971
 1998 08 21 70562·750000
 1998 08 24 0565·830017
 1998 08 25 34567·820007
 1998 08 26 41562.619995
 1998 08 27 14540·609985
 1998 08 28 22532·429993
 1998 08 31 84496.660004
 1998 09 01 71513.609985
 1998 09 02 34513.700012
 1998 09 03 57508.920013
 1998 09 04 29504·440002
 1998 09 08 48529·840027
 1998 09 09 50521·169983
 1998 09 10 56507.549988
 1998 09 11 51522·010010
 1998 09 14 87532.919983
 1998 09 15 5537·320007
 1998 09 16 93541·979980
 1998 09 17 57528.869995
 1998 09 18 24530·359985
 1998 09 21 70531.979980
 1998 09 22 70535·369995
 1998 09 23 78553·539978
 1998 09 24 22541.719971
 1998 09 25 37542·450012
 1998 09 28 12544·619995
 1998 09 29 71544.640015
 1998 09 30 70529·109985
 1998 10 01 26512.340027
 1998 10 02 69520·570007
 1998 10 05 18511.850006
 1998 10 06 80509.290009
 1998 10 07 82501.510010
 1998 10 08 17494.350006
 1998 10 09 24507·640015
 1998 10 12 90515.309998
 1998 10 13 73513·400024
 1998 10 14 55519.280029
 1998 10 15 23540·929993
 1998 10 16 63546·090027
 1998 10 19 93549·950012
 1998 10 20 10551.440002
 1998 10 21 70554.320007
 1998 10 22 87558.609985
 1998 10 23 62554·989990
 1998 10 26 32556.409973
 1998 10 27 47552.979980
 1998 10 28 75554.489990
 1998 10 29 24563.640015
 1998 10 30 95570·630005
 1998 11 02 61578·280029
 1998 11 03 65577·650024
 1998 11 04 48582.309998
 1998 11 05 2589·989990
 1998 11 06 44593·729980
 1998 11 09 19588·150024
 1998 11 10 28587.049988
 1998 11 11 76583.140015
 1998 11 12 51581·750000
 1998 11 13 26585·580017
 1998 11 16 83590.690002
 1998 11 17 68592·859985
 1998 11 18 65595·950012
 1998 11 19 98600·030029
 1998 11 20 58605.349976
 1998 11 23 54617.760010
 1998 11 24 92615.200012
 1998 11 25 73617.299988
 1998 11 27 21619·960022
 1998 11 30 34605·309998
 1998 12 01 65611.080017
 1998 12 02 14609.809998
 1998 12 03 66599·830017
 1998 12 04 34612.840027
 1998 12 07 38618.390015
 1998 12 08 10615.239990
 1998 12 09 14615·580017
 1998 12 10 3605·809998
 1998 12 11 96605.859985
 1998 12 14 72592.960022
 1998 12 15 7603.859985
 1998 12 16 18603·359985
 1998 12 17 43612.960022
 1998 12 18 39617·119995
 1998 12 21 16625·330017
 1998 12 22 79625·380005
 1998 12 23 11637.739990
 1998 12 24 74636.890015
 1998 12 28 33637.630005
 1998 12 29 10645.359985
 1998 12 30 58641.859985
 1998 12 31 65642.869995
 1999 01 04  79641.780029
 1999 01 05  63649·750000
 1999 01 06  64663.669983
 1999 01 07  24662·719971
 1999 01 08  98665.640015
 1999 01 11  12660.929993
 1999 01 12  37648.690002
 1999 01 13  89645·679993
 1999 01 14  58633·909973
 1999 01 15  59649·450012
 1999 01 19  8654·179993
 1999 01 20  24655·859985
 1999 01 21  54644.510010
 1999 01 22  29639.619995
 1999 01 25  34643·599976
 1999 01 26  15652.640015
 1999 01 27  5647·679993
 1999 01 28  71658.929993
 1999 01 29  96665.640015
 1999 02 01  77662.570007
 1999 02 02  55656·950012
 1999 02 03  62662·570007
 1999 02 04  1650·169983
 1999 02 05  47644.770020
 1999 02 08  73646.700012
 1999 02 09  1632·530029
 1999 02 10  80635.460022
 1999 02 11  88651·489990
 1999 02 12  53639·159973
 1999 02 16  15644·880005
 1999 02 17  91635·789978
 1999 02 18  87642·750000
 1999 02 19  15644·109985
 1999 02 22  53660·770020
 1999 02 23  15660.559998
 1999 02 24  58651.890015
 1999 02 25  3647·119995
 1999 02 26  91643·669983
 1999 03 01  59643·200012
 1999 03 02  38638.299988
 1999 03 03  85638.820007
 1999 03 04  30648·140015
 1999 03 05  53662·390015
 1999 03 08  91666.229980
 1999 03 09  56664.559998
 1999 03 10  94667.950012
 1999 03 11  56673·169983
 1999 03 12  4671·369995
 1999 03 15  35677.650024
 1999 03 16  34677.150024
 1999 03 17  48673.049988
 1999 03 18  90682.010010
 1999 03 19  67672.700012
 1999 03 22  26671.250000
 1999 03 23  36653.849976
 1999 03 24  88657.630005
 1999 03 25  20668.380005
 1999 03 26  69664.700012
 1999 03 29  52678·570007
 1999 03 30  59673.799988
 1999 03 31  88667.489990
 1999 04 01  90670.890015
 1999 04 05  52684·460022
 1999 04 06  92682.719971
 1999 04 07  90686·590027
 1999 04 08  39695·369995
 1999 04 09  18697·669983
 1999 04 12  0702.890015
 1999 04 13  72699.219971
 1999 04 14  91689·380005
 1999 04 15  57686·330017
 1999 04 16  21684.940002
 1999 04 19  1669.880005
 1999 04 20  46678·890015
 1999 04 21  1694·770020
 1999 04 22  17705·849976
 1999 04 23  73704.979980
 1999 04 26  30706·679993
 1999 04 27  5708·130005
 1999 04 28  76702·359985
 1999 04 29  5698.760010
 1999 04 30  93695·250000
 1999 05 03  52704.960022
 1999 05 04  12694.000000
 1999 05 05  43701.650024
 1999 05 06  11693·320007
 1999 05 07  48700.049988
 1999 05 10  62698·239990
 1999 05 11  56706·200012
 1999 05 12  83711·090027
 1999 05 13  25713.039978
 1999 05 14  89697·450012
 1999 05 17  37698.549988
 1999 05 18  37695·020020
 1999 05 19  40701.049988
 1999 05 20  81698·380005
 1999 05 21  5694.190002
 1999 05 24  21681·640015
 1999 05 25  73669.840027
 1999 05 26  51680.000000
 1999 05 27  6669·130005
 1999 05 28  11679·099976
 1999 06 01  33674·750000
 1999 06 02  36675.570007
 1999 06 03  7677.429993
 1999 06 04  8691.580017
 1999 06 07  50695.500000
 1999 06 08  0686.479980
 1999 06 09  4687.099976
 1999 06 10  36678.820007
 1999 06 11  81673.960022
 1999 06 14  31673·349976
 1999 06 15  15677·349976
 1999 06 16  47692.280029
 1999 06 17  8697·359985
 1999 06 18  41698.400024
 1999 06 21  84701.809998
 1999 06 22  16695.070007
 1999 06 23  37694.109985
 1999 06 24  69684.929993
 1999 06 25  81684.450012
 1999 06 28  43692.760010
 1999 06 29  0703.109985
 1999 06 30  77713.609985
 1999 07 01  0717.869995
 1999 07 02  54723·250000
 1999 07 06  54721.929993
 1999 07 07  53724.840027
 1999 07 08  59724.429993
 1999 07 09  98728.609985
 1999 07 12  80726.520020
 1999 07 13  9723·750000
 1999 07 14  4726·489990
 1999 07 15  52732·510010
 1999 07 16  86736.690002
 1999 07 19  85730·760010
 1999 07 20  2715·010010
 1999 07 21  15716.869995
 1999 07 22  1707.669983
 1999 07 23  43705·960022
 1999 07 26  49700·099976
 1999 07 27  14708·140015
 1999 07 28  84709.070007
 1999 07 29  70696·270020
 1999 07 30  64690·510010
 1999 08 02  98689.799988
 1999 08 03  16685·770020
 1999 08 04  79676·510010
 1999 08 05  90680·919983
 1999 08 06  42673·780029
 1999 08 09  3671·650024
 1999 08 10  9662·909973
 1999 08 11  96673·599976
 1999 08 12  48672.150024
 1999 08 13  78687·380005
 1999 08 16  23689.169983
 1999 08 17  78696·080017
 1999 08 18  41690.520020
 1999 08 19  96685.190002
 1999 08 20  8691·969971
 1999 08 23  53704·250000
 1999 08 24  71705.250000
 1999 08 25  39713·969971
 1999 08 26  76704·900024
 1999 08 27  66697·580017
 1999 08 30  13685·090027
 1999 08 31  15683.270020
 1999 09 01  67689.119995
 1999 09 02  87683·039978
 1999 09 03  68702.869995
 1999 09 07  55699.739990
 1999 09 08  43696.070007
 1999 09 09  9697·780029
 1999 09 10  62700.119995
 1999 09 13  14695·919983
 1999 09 14  91692.250000
 1999 09 15  52682.950012
 1999 09 16  43682·630005
 1999 09 17  76691.359985
 1999 09 20  25691·140015
 1999 09 21  59677.030029
 1999 09 22  89678·739990
 1999 09 23  46662·919983
 1999 09 24  83661·710022
 1999 09 27  1664.500000
 1999 09 28  0663.669983
 1999 09 29  57657.380005
 1999 09 30  27663.830017
 1999 10 01  70663.479980
 1999 10 04  0674.549988
 1999 10 05  64673·590027
 1999 10 06  46686·190002
 1999 10 07  86682·450012
 1999 10 08  40690·679993
 1999 10 11  50691.460022
 1999 10 12  51679·530029
 1999 10 13  93665.669983
 1999 10 14  96665.190002
 1999 10 15  22646·789978
 1999 10 18  82649.150024
 1999 10 19  61653.739990
 1999 10 20  67667·390015
 1999 10 21  10664·229980
 1999 10 22  1673.359985
 1999 10 25  84669·780029
 1999 10 26  80664·169983
 1999 10 27  71671·760010
 1999 10 28  96695.450012
 1999 10 29  80707.190002
 1999 11 01  85703·150024
 1999 11 02  88700.270020
 1999 11 03  80704·159973
 1999 11 04  94708·989990
 1999 11 05  57713.909973
 1999 11 08  66717.640015
 1999 11 09  90711·309998
 1999 11 10  94715·609985
 1999 11 11  96718.869995
 1999 11 12  38727.309998
 1999 11 15  90726.270020
 1999 11 16  76739.419983
 1999 11 17  29734.929993
 1999 11 18  60742·619995
 1999 11 19  67741·390015
 1999 11 22  59741.239990
 1999 11 23  4732·280029
 1999 11 24  13738.479980
 1999 11 26  35738·940002
 1999 11 29  85733·950012
 1999 11 30  99724.659973
 1999 12 01  5729·039978
 1999 12 02  31736.109985
 1999 12 03  25748.900024
 1999 12 06  12744·219971
 1999 12 07  67738·690002
 1999 12 08  18736·340027
 1999 12 09  73738.830017
 1999 12 10  70742·700012
 1999 12 13  55740.890015
 1999 12 14  84733.099976
 1999 12 15  47737.320007
 1999 12 16  22740·289978
 1999 12 17  52741.869995
 1999 12 20  42741.109985
 1999 12 21  92749·679993
 1999 12 22  45751.729980
 1999 12 23  63762·539978
 1999 12 27  30760.090027
 1999 12 28  78761.419983
 1999 12 29  39765.320007
 1999 12 30  21765·659973
 1999 12 31  10767·969971
 2000 01 03 97761·520020
 2000 01 04 28731.950012
 2000 01 05 82733.239990
 2000 01 06 72733.270020
 2000 01 07 70753·140015
 2000 01 10 64764·099976
 2000 01 11 28753·059998
 2000 01 12 26750·260010
 2000 01 13 41761·070007
 2000 01 14 22769·960022
 2000 01 18 65764·909973
 2000 01 19 12766.780029
 2000 01 20 78762·479980
 2000 01 21 2761·520020
 2000 01 24 26741.030029
 2000 01 25 93745.039978
 2000 01 26 76741·780029
 2000 01 27 30739·469971
 2000 01 28 66719.669983
 2000 01 31 55736·080017
 2000 02 01 54744.710022
 2000 02 02 55744.719971
 2000 02 03 67753.549988
 2000 02 04 13752.570007
 2000 02 07 56753.760010
 2000 02 08 54762·729980
 2000 02 09 37747.059998
 2000 02 10 3749·969971
 2000 02 11 51735.190002
 2000 02 14 27736·419983
 2000 02 15 6742.239990
 2000 02 16 89735·820007
 2000 02 17 33737.179993
 2000 02 18 99716·049988
 2000 02 22 32719.289978
 2000 02 23 59726.070007
 2000 02 24 22725.030029
 2000 02 25 20714·859985
 2000 02 28 95721.719971
 2000 02 29 26733·039978
 2000 03 01 61740·330017
 2000 03 02 67740.659973
 2000 03 03 3756·409973
 2000 03 06 27748·409973
 2000 03 07 21729.599976
 2000 03 08 38734·760010
 2000 03 09 87752·880005
 2000 03 10 26749·669983
 2000 03 13 94741·510010
 2000 03 14 61727·080017
 2000 03 15 4741·260010
 2000 03 16 10777·859985
 2000 03 17 0781·640015
 2000 03 20 84774.789978
 2000 03 21 35794·059998
 2000 03 22 92800·059998
 2000 03 23 83813·489990
 2000 03 24 84813.559998
 2000 03 27 88811·289978
 2000 03 28 10802·369995
 2000 03 29 13799·630005
 2000 03 30 61789.030029
 2000 03 31 93797.989990
 2000 04 03 27797.250000
 2000 04 04 83790.450012
 2000 04 05 40788·229980
 2000 04 06 8796·700012
 2000 04 07 30805.590027
 2000 04 10 13796·409973
 2000 04 11 72793·140015
 2000 04 12 14774.979980
 2000 04 13 34760·940002
 2000 04 14 46715.200012
 2000 04 17 32740.140015
 2000 04 18 17762·299988
 2000 04 19 75754.489990
 2000 04 20 53757·320007
 2000 04 24 20754.559998
 2000 04 25 50780·719971
 2000 04 26 17771·679993
 2000 04 27 26775.369995
 2000 04 28 62771·580017
 2000 05 01 69779.520020
 2000 05 02 47765.830017
 2000 05 03 86750.039978
 2000 05 04 9748.690002
 2000 05 05 55760.320007
 2000 05 08 79755·309998
 2000 05 09 75748.630005
 2000 05 10 35731.090027
 2000 05 11 16744·840027
 2000 05 12 49751·250000
 2000 05 15 65767.840027
 2000 05 16 41775·799988
 2000 05 17 82765·609985
 2000 05 18 22758.969971
 2000 05 19 48742.609985
 2000 05 22 52739.309998
 2000 05 23 11724.780029
 2000 05 24 85737·380005
 2000 05 25 43728.380005
 2000 05 26 19727·090027
 2000 05 30 84752·390015
 2000 05 31 50750·979980
 2000 06 01 96767·549988
 2000 06 02 18785·020020
 2000 06 05 8779.580017
 2000 06 06 56773.150024
 2000 06 07 74780.580017
 2000 06 08 48775·619995
 2000 06 09 15773·969971
 2000 06 12 66767.080017
 2000 06 13 73779·070007
 2000 06 14 34778·979980
 2000 06 15 60783.309998
 2000 06 16 68776·200012
 2000 06 19 11788.469971
 2000 06 20 29784·549988
 2000 06 21 27786.109985
 2000 06 22 74771.890015
 2000 06 23 32765·320007
 2000 06 26 6771·450012
 2000 06 27 20767.760010
 2000 06 28 22771·250000
 2000 06 29 6765.349976
 2000 06 30 66769·679993
 2000 07 03 73777.320007
 2000 07 05 75764·340027
 2000 07 06 26770·859985
 2000 07 07 35782·609985
 2000 07 10 41781.280029
 2000 07 11 22782.799988
 2000 07 12 13790·849976
 2000 07 13 62794.229980
 2000 07 14 7802.150024
 2000 07 17 75802·919983
 2000 07 18 9792.440002
 2000 07 19 24784·549988
 2000 07 20 76794.559998
 2000 07 21 71785.500000
 2000 07 24 85775·950012
 2000 07 25 21780·469971
 2000 07 26 82769.229980
 2000 07 27 74765.039978
 2000 07 28 34748·289978
 2000 07 31 77755.570007
 2000 08 01 79758.659973
 2000 08 02 72758.619995
 2000 08 03 75767.210022
 2000 08 04 45773·190002
 2000 08 07 50781·809998
 2000 08 08 77782·549988
 2000 08 09 53778·130005
 2000 08 10 98771·619995
 2000 08 11 2778.369995
 2000 08 14 28788.590027
 2000 08 15 36785·219971
 2000 08 16 37783·690002
 2000 08 17 66792.559998
 2000 08 18 87790·549988
 2000 08 21 20794.599976
 2000 08 22 88794.619995
 2000 08 23 98799·830017
 2000 08 24 43802.099976
 2000 08 25 22801.390015
 2000 08 28 1805.559998
 2000 08 29 82804·380005
 2000 08 30 7802.299988
 2000 08 31 88811.169983
 2000 09 01 51813.710022
 2000 09 05 22805.469971
 2000 09 06 19796·270020
 2000 09 07 85803.140015
 2000 09 08 40798.010010
 2000 09 11 50795.070007
 2000 09 12 40791.380005
 2000 09 13 9793·530029
 2000 09 14 91792.690002
 2000 09 15 25784.000000
 2000 09 18 59771.349976
 2000 09 19 79781.000000
 2000 09 20 56777·909973
 2000 09 21 26775.469971
 2000 09 22 89776·849976
 2000 09 25 38772.780029
 2000 09 26 10766.289978
 2000 09 27 61766.409973
 2000 09 28 67784·090027
 2000 09 29 57772·599976
 2000 10 02 54769·840027
 2000 10 03 61761·890015
 2000 10 04 57766.989990
 2000 10 05 28766.599976
 2000 10 06 12751·580017
 2000 10 09 83748·510010
 2000 10 10 46737.849976
 2000 10 11 71726·049988
 2000 10 12 35706.690002
 2000 10 13 8732·700012
 2000 10 16 48734.049988
 2000 10 17 30720.780029
 2000 10 18 99715.590027
 2000 10 19 44740.729980
 2000 10 20 99746.409973
 2000 10 23 75746·669983
 2000 10 24 4746.210022
 2000 10 25 21728·969971
 2000 10 26 64728.770020
 2000 10 27 99736.440002
 2000 10 30 75743·869995
 2000 10 31 97763.059998
 2000 11 01 30758.989990
 2000 11 02 22765·340027
 2000 11 03 63764.909973
 2000 11 06 53767.150024
 2000 11 07 9766.429993
 2000 11 08 88752·130005
 2000 11 09 43745·960022
 2000 11 10 96727·479980
 2000 11 13 40717·669983
 2000 11 14 66736·159973
 2000 11 15 16740.409973
 2000 11 16 57729.679993
 2000 11 17 85726.229980
 2000 11 20 50710·320007
 2000 11 21 7711·840027
 2000 11 22 94697·659973
 2000 11 24 33710·549988
 2000 11 27 59713·289978
 2000 11 28 65704·020020
 2000 11 29 87706·460022
 2000 11 30 97692.400024
 2000 12 01 37694·159973
 2000 12 04 68698.080017
 2000 12 05 43728.440002
 2000 12 06 14715.510010
 2000 12 07 54712.070007
 2000 12 08 14729.830017
 2000 12 11 94737.219971
 2000 12 12 46730·760010
 2000 12 13 4723·830017
 2000 12 14 30711.859985
 2000 12 15 97697·349976
 2000 12 18 83702.409973
 2000 12 19 5692.349976
 2000 12 20 66668.750000
 2000 12 21 33672·500000
 2000 12 22 37691·549988
 2000 12 26 3695.979980
 2000 12 27 97704·190002
 2000 12 28 9708.239990
 2000 12 29 45700.090027
 2001 01 02  65676.890015
 2001 01 03  24712·630005
 2001 01 04  56703.719971
 2001 01 05  72683·830017
 2001 01 08  87681.950012
 2001 01 09  72684.960022
 2001 01 10  32693·859985
 2001 01 11  4702·210022
 2001 01 12  87698.400024
 2001 01 16  91702.669983
 2001 01 17  17704·780029
 2001 01 18  54713·729980
 2001 01 19  9709.919983
 2001 01 22  57710·260010
 2001 01 23  19720·440002
 2001 01 24  61722.679993
 2001 01 25  23717·669983
 2001 01 26  70716·929993
 2001 01 29  69722.440002
 2001 01 30  87727·349976
 2001 01 31  23722·549988
 2001 02 01  56725.809998
 2001 02 02  23712·440002
 2001 02 05  20714.559998
 2001 02 06  28714·289978
 2001 02 07  65707.119995
 2001 02 08  64702.820007
 2001 02 09  73693.760010
 2001 02 12  81701.650024
 2001 02 13  72695.059998
 2001 02 14  98694·409973
 2001 02 15  84700.919983
 2001 02 16  53688.469971
 2001 02 20  78675.520020
 2001 02 21  57663·049988
 2001 02 22  16661.030029
 2001 02 23  38658.409973
 2001 02 26  8670.440002
 2001 02 27  97663·919983
 2001 02 28  57654·250000
 2001 03 01  54655.049988
 2001 03 02  13651·830017
 2001 03 05  99655.840027
 2001 03 06  19662·539978
 2001 03 07  45666·130005
 2001 03 08  67666·330017
 2001 03 09  72649·590027
 2001 03 12  41621.349976
 2001 03 13  81631·710022
 2001 03 14  72615.669983
 2001 03 15  45618·330017
 2001 03 16  85605·710022
 2001 03 19  56616·950012
 2001 03 20  53601·599976
 2001 03 21  77590.599976
 2001 03 22  40588.010010
 2001 03 23  89599·859985
 2001 03 26  59606.729980
 2001 03 27  48622·099976
 2001 03 28  18606·770020
 2001 03 29  25603.729980
 2001 03 30  67610.359985
 2001 04 02  65601.679993
 2001 04 03  56580·109985
 2001 04 04  31577.849976
 2001 04 05  78604.159973
 2001 04 06  59591·500000
 2001 04 09  19596·489990
 2001 04 10  3613.530029
 2001 04 11  15612.809998
 2001 04 12  89622·419983
 2001 04 16  94620·010010
 2001 04 17  60626·789978
 2001 04 18  30651.239990
 2001 04 19  34660·409973
 2001 04 20  93654.760010
 2001 04 23  46643·880005
 2001 04 24  98635.979980
 2001 04 25  2646.549988
 2001 04 26  55649·369995
 2001 04 27  29659.489990
 2001 04 30  19658·900024
 2001 05 01  24667.859985
 2001 05 02  42669·520020
 2001 05 03  4658·960022
 2001 05 04  20668·510010
 2001 05 07  57666·539978
 2001 05 08  43665.500000
 2001 05 09  91662.289978
 2001 05 10  49661.489990
 2001 05 11  83656·440002
 2001 05 14  70657.869995
 2001 05 15  32658·309998
 2001 05 16  84677·469971
 2001 05 17  8679·929993
 2001 05 18  62681·619995
 2001 05 21  99693.690002
 2001 05 22  23692·119995
 2001 05 23  64680·719971
 2001 05 24  80683.159973
 2001 05 25  84675·460022
 2001 05 29  92669·090027
 2001 05 30  7657.820007
 2001 05 31  13662·390015
 2001 06 01  6665·549988
 2001 06 04  43668·770020
 2001 06 05  20678.219971
 2001 06 06  75671.330017
 2001 06 07  10675·109985
 2001 06 08  49668·400024
 2001 06 11  9662·450012
 2001 06 12  2662.739990
 2001 06 13  66655.250000
 2001 06 14  13643.140015
 2001 06 15  4640.390015
 2001 06 18  57637.229980
 2001 06 19  66638.979980
 2001 06 20  58645·380005
 2001 06 21  64652.270020
 2001 06 22  30646·070007
 2001 06 25  31642·400024
 2001 06 26  35641.309998
 2001 06 27  70638·780029
 2001 06 28  31647·210022
 2001 06 29  5646.640015
 2001 07 02  20652.849976
 2001 07 03  28651.489990
 2001 07 05  0643·309998
 2001 07 06  55628.200012
 2001 07 09  14631.979980
 2001 07 10  70622·770020
 2001 07 11  99621·650024
 2001 07 12  78636.429993
 2001 07 13  41640·169983
 2001 07 16  53632.859985
 2001 07 17  17639.390015
 2001 07 18  91635.619995
 2001 07 19  51638.919983
 2001 07 20  58636.859985
 2001 07 23  65626·909973
 2001 07 24  40616.289978
 2001 07 25  21625·289978
 2001 07 26  92632·630005
 2001 07 27  82634.440002
 2001 07 30  92633·880005
 2001 07 31  51637.429993
 2001 08 01  87640·369995
 2001 08 02  31642·900024
 2001 08 03  43639.859985
 2001 08 06  66632·489990
 2001 08 07  99634.280029
 2001 08 08  99623.289978
 2001 08 09  11622.909973
 2001 08 10  17626·369995
 2001 08 13  9627·599976
 2001 08 14  0625.340027
 2001 08 15  41620·489990
 2001 08 16  78621.820007
 2001 08 17  26611·650024
 2001 08 20  72616.179993
 2001 08 21  2609.049988
 2001 08 22  50613.369995
 2001 08 23  79611·869995
 2001 08 24  77623.260010
 2001 08 27  87620.619995
 2001 08 28  59611.479980
 2001 08 29  26604·950012
 2001 08 30  3595·059998
 2001 08 31  16597.669983
 2001 09 04  56597·520020
 2001 09 05  49596.099976
 2001 09 06  63583·179993
 2001 09 07  34572·539978
 2001 09 10  14575·570007
 2001 09 17  53547·039978
 2001 09 18  95543.039978
 2001 09 19  8534·260010
 2001 09 20  36517.849976
 2001 09 21  71507.980011
 2001 09 24  62527.289978
 2001 09 25  34531·590027
 2001 09 26  45528·380005
 2001 09 27  60534·590027
 2001 09 28  52546.460022
 2001 10 01  31544.840027
 2001 10 02  94551·130005
 2001 10 03  1562.750000
 2001 10 04  78561·659973
 2001 10 05  42561·820007
 2001 10 08  56557·390015
 2001 10 09  0554.609985
 2001 10 10  77567·390015
 2001 10 11  37576.969971
 2001 10 12  33573·630005
 2001 10 15  89572·770020
 2001 10 16  12577·150024
 2001 10 17  10565·799988
 2001 10 18  49561·359985
 2001 10 19  26564·099976
 2001 10 22  72572·729980
 2001 10 23  81569.859985
 2001 10 24  56570·229980
 2001 10 25  91578.280029
 2001 10 26  69580.570007
 2001 10 29  92566·890015
 2001 10 30  28557·030029
 2001 10 31  91557·289978
 2001 11 01  42569·489990
 2001 11 02  14570·690002
 2001 11 05  66578·960022
 2001 11 06  58587.460022
 2001 11 07  52586·169983
 2001 11 08  40587·059998
 2001 11 09  95587.630005
 2001 11 12  48586·900024
 2001 11 13  88598·099976
 2001 11 14  90599·599976
 2001 11 15  67600.020020
 2001 11 16  44598·239990
 2001 11 19  63605·119995
 2001 11 20  8600.179993
 2001 11 21  55597·419983
 2001 11 23  51604.450012
 2001 11 26  15608.770020
 2001 11 27  63605.049988
 2001 11 28  61593.739990
 2001 11 29  2600.080017
 2001 11 30  6599.320007
 2001 12 03  48594.130005
 2001 12 04  9602.400024
 2001 12 05  52615.840027
 2001 12 06  25614·640015
 2001 12 07  84609.940002
 2001 12 10  51600·659973
 2001 12 11  85599·109985
 2001 12 12  84599·059998
 2001 12 13  15589·820007
 2001 12 14  62591·510010
 2001 12 17  6597·250000
 2001 12 18  21602.159973
 2001 12 19  9605.380005
 2001 12 20  42600·130005
 2001 12 21  46602·700012
 2001 12 24  0602·690002
 2001 12 26  60605.260010
 2001 12 27  16609.380005
 2001 12 28  63611·710022
 2001 12 31  7604.940002
 2002 01 02 89608.260010
 2002 01 03 35614·070007
 2002 01 04 39618.380005
 2002 01 07 57614.260010
 2002 01 08 38612·169983
 2002 01 09 75609.349976
 2002 01 10 79609.849976
 2002 01 11 86604.570007
 2002 01 14 77600·090027
 2002 01 15 34604·250000
 2002 01 16 16594·710022
 2002 01 17 58600·729980
 2002 01 18 1594.729980
 2002 01 22 40589·929993
 2002 01 23 6595·080017
 2002 01 24 61597·260010
 2002 01 25 28598·059998
 2002 01 28 43598·229980
 2002 01 29 31582.169983
 2002 01 30 7588.479980
 2002 01 31 2596.659973
 2002 02 01 17592·510010
 2002 02 04 97578·260010
 2002 02 05 34576.590027
 2002 02 06 93572.369995
 2002 02 07 63570.179993
 2002 02 08 36579.000000
 2002 02 11 6587·099976
 2002 02 12 95585·059998
 2002 02 13 7590·799988
 2002 02 14 6589·809998
 2002 02 15 10582.969971
 2002 02 19 27571·830017
 2002 02 20 99579·520020
 2002 02 21 86570·580017
 2002 02 22 59575·000000
 2002 02 25 32585.169983
 2002 02 26 15585·299988
 2002 02 27 84585.559998
 2002 02 28 91583.880005
 2002 03 01 81597·380005
 2002 03 04 54609·500000
 2002 03 05 32606.010010
 2002 03 06 68614.599976
 2002 03 07 68611.729980
 2002 03 08 42615·549988
 2002 03 11 87617·309998
 2002 03 12 80615·849976
 2002 03 13 10609.950012
 2002 03 14 30609.469971
 2002 03 15 29616·419983
 2002 03 18 38616·419983
 2002 03 19 54618·739990
 2002 03 20 93608·929993
 2002 03 21 66610·289978
 2002 03 22 80607.909973
 2002 03 25 67598.929993
 2002 03 26 31602.419983
 2002 03 27 29605.679993
 2002 03 28 70607·349976
 2002 04 01 44607.119995
 2002 04 02 70601.590027
 2002 04 03 75595·530029
 2002 04 04 95596.049988
 2002 04 05 4594.260010
 2002 04 08 59595.760010
 2002 04 09 85591·710022
 2002 04 10 69598·520020
 2002 04 11 91584·659973
 2002 04 12 76588.690002
 2002 04 15 66584.549988
 2002 04 16 28598·049988
 2002 04 17 75596.799988
 2002 04 18 19596·140015
 2002 04 19 51596·400024
 2002 04 22 37587.250000
 2002 04 23 49583·780029
 2002 04 24 15579.950012
 2002 04 25 94579·380005
 2002 04 26 82571.320007
 2002 04 29 32565.669983
 2002 04 30 13572·039978
 2002 05 01 79576·630005
 2002 05 02 77575.250000
 2002 05 03 70569.299988
 2002 05 06 89558.710022
 2002 05 07 11556·809998
 2002 05 08 60577.640015
 2002 05 09 30569.309998
 2002 05 10 44560·039978
 2002 05 13 23569·989990
 2002 05 14 93582.380005
 2002 05 15 7579.359985
 2002 05 16 2582·169983
 2002 05 17 71586·619995
 2002 05 20 64578·969971
 2002 05 21 21572·609985
 2002 05 22 15575.409973
 2002 05 23 36581.450012
 2002 05 24 87574.630005
 2002 05 28 15570.119995
 2002 05 29 58566·500000
 2002 05 30 25565·000000
 2002 05 31 99566.179993
 2002 06 03 58552.609985
 2002 06 04 30552·210022
 2002 06 05 71556.789978
 2002 06 06 63545·869995
 2002 06 07 44545.710022
 2002 06 10 58547.090027
 2002 06 11 29537·400024
 2002 06 12 67540.650024
 2002 06 13 94534.940002
 2002 06 14 91534.109985
 2002 06 17 81549·159973
 2002 06 18 24549·570007
 2002 06 19 50540.580017
 2002 06 20 6532.690002
 2002 06 21 34523·710022
 2002 06 24 72525·059998
 2002 06 25 83516.179993
 2002 06 26 3514·609985
 2002 06 27 19523.469971
 2002 06 28 73523.719971
 2002 07 01 85511.709991
 2002 07 02 6500·619995
 2002 07 03 94503.000000
 2002 07 05 16521.469971
 2002 07 08 77515.020020
 2002 07 09 67501.820007
 2002 07 10 39485.950012
 2002 07 11 14489.329987
 2002 07 12 2486.769989
 2002 07 15 60484·929993
 2002 07 16 61477·399994
 2002 07 17 3480.529999
 2002 07 18 30467·279999
 2002 07 19 86450.640015
 2002 07 22 93436.000000
 2002 07 23 48424·179993
 2002 07 24 55448.049988
 2002 07 25 72445.890015
 2002 07 26 90452·920013
 2002 07 29 36477.609985
 2002 07 30 95479.790009
 2002 07 31 66484.390015
 2002 08 01 35470·299988
 2002 08 02 80459.410004
 2002 08 05 95443.700012
 2002 08 06 44456·970001
 2002 08 07 33465.839996
 2002 08 08 18480.750000
 2002 08 09 25482.329987
 2002 08 12 7479·959991
 2002 08 13 17469.429993
 2002 08 14 12487·399994
 2002 08 15 78493·119995
 2002 08 16 80492·869995
 2002 08 19 44504·040009
 2002 08 20 52497.250000
 2002 08 21 73503.709991
 2002 08 22 14510·519989
 2002 08 23 94498·899994
 2002 08 26 48502·829987
 2002 08 27 55495·519989
 2002 08 28 83486·670013
 2002 08 29 74487.140015
 2002 08 30 41486.079987
 2002 09 03 92466·309998
 2002 09 04 89474.480011
 2002 09 05 17466·980011
 2002 09 06 91474.970001
 2002 09 09 79479·529999
 2002 09 10 56482·660004
 2002 09 11 79482·570007
 2002 09 12 88470·589996
 2002 09 13 36472·100006
 2002 09 16 36472·609985
 2002 09 17 41463·269989
 2002 09 18 44461·179993
 2002 09 19 5447·380005
 2002 09 20 2448·209991
 2002 09 23 10442·309998
 2002 09 24 97434.769989
 2002 09 25 56445.480011
 2002 09 26 57453.359985
 2002 09 27 17439·179993
 2002 09 30 9433·220001
 2002 10 01 85449.660004
 2002 10 02 25438.899994
 2002 10 03 20433.829987
 2002 10 04 70423·769989
 2002 10 07 8415·529999
 2002 10 08 56422.010010
 2002 10 09 1410.519989
 2002 10 10 91425·109985
 2002 10 11 71441.450012
 2002 10 14 27444·899994
 2002 10 15 64465.679993
 2002 10 16 11454.239990
 2002 10 17 43465.119995
 2002 10 18 37467.440002
 2002 10 21 43475·470001
 2002 10 22 92470.190002
 2002 10 23 18473.279999
 2002 10 24 11466·100006
 2002 10 25 94474.230011
 2002 10 28 23470.480011
 2002 10 29 15465·890015
 2002 10 30 1470.730011
 2002 10 31 98468.510010
 2002 11 01 16476.570007
 2002 11 04 79480.309998
 2002 11 05 82483·790009
 2002 11 06 63488.279999
 2002 11 07 9477.130005
 2002 11 08 78472·630005
 2002 11 11 53462·880005
 2002 11 12 19466.559998
 2002 11 13 65466.049988
 2002 11 14 6477.440002
 2002 11 15 41480·589996
 2002 11 18 24475·790009
 2002 11 19 72473.670013
 2002 11 20 83482·750000
 2002 11 21 95493.339996
 2002 11 22 59491.880005
 2002 11 25 42493·429993
 2002 11 26 52483.059998
 2002 11 27 91496·390015
 2002 11 29 31495.000000
 2002 12 02 15494·140015
 2002 12 03 84486·720001
 2002 12 04 30484·940002
 2002 12 05 71479·540009
 2002 12 06 52482·489990
 2002 12 09 72471.929993
 2002 12 10 37478.399994
 2002 12 11 36478.779999
 2002 12 12 41477.149994
 2002 12 13 35470.940002
 2002 12 16 63481.700012
 2002 12 17 8477·890015
 2002 12 18 96471·649994
 2002 12 19 17468·100006
 2002 12 20 81474.239990
 2002 12 23 93475·239990
 2002 12 24 54472·660004
 2002 12 26 88471·380005
 2002 12 27 94463.910004
 2002 12 30 23465·769989
 2002 12 31 78466.179993
 2003 01 02  42481.369995
 2003 01 03  27481·149994
 2003 01 06  55492.070007
 2003 01 07  56488·670013
 2003 01 08  97481.809998
 2003 01 09  29490·829987
 2003 01 10  70490·929993
 2003 01 13  2490.269989
 2003 01 14  98493.059998
 2003 01 15  77486.149994
 2003 01 16  75484.250000
 2003 01 17  52477·609985
 2003 01 21  14470.290009
 2003 01 22  70465·670013
 2003 01 23  1470.380005
 2003 01 24  69456·950012
 2003 01 27  40449.480011
 2003 01 28  34455.269989
 2003 01 29  6458·290009
 2003 01 30  43448.230011
 2003 01 31  94454.299988
 2003 02 03  20456·369995
 2003 02 04  70450·160004
 2003 02 05  84447.769989
 2003 02 06  20444·880005
 2003 02 07  2440.420013
 2003 02 10  1443·640015
 2003 02 11  33440.149994
 2003 02 12  88434·350006
 2003 02 13  82433·410004
 2003 02 14  29442·029999
 2003 02 18  50450·850006
 2003 02 19  92447.750000
 2003 02 20  84443·779999
 2003 02 21  13449.670013
 2003 02 24  25441·609985
 2003 02 25  50444.799988
 2003 02 26  59439·079987
 2003 02 27  33444.250000
 2003 02 28  69446.369995
 2003 03 03  8443·179993
 2003 03 04  83436.529999
 2003 03 05  96440.420013
 2003 03 06  22436.500000
 2003 03 07  34439·940002
 2003 03 10  55428·910004
 2003 03 11  33425.309998
 2003 03 12  45426.690002
 2003 03 13  22441·220001
 2003 03 14  1441·890015
 2003 03 17  2457.119995
 2003 03 18  27459·140015
 2003 03 19  92462·720001
 2003 03 20  72463·950012
 2003 03 21  83474·579987
 2003 03 24  81458.179993
 2003 03 25  87463.799988
 2003 03 26  43461·269989
 2003 03 27  85460.529999
 2003 03 28  44458.170013
 2003 03 31  77450.350006
 2003 04 01  15455·630005
 2003 04 02  37467·239990
 2003 04 03  80464·739990
 2003 04 04  56465·760010
 2003 04 07  12466.350006
 2003 04 08  98465·130005
 2003 04 09  76458.899994
 2003 04 10  43461·470001
 2003 04 11  85460·029999
 2003 04 14  47468.869995
 2003 04 15  45471.790009
 2003 04 16  83466.279999
 2003 04 17  9473·299988
 2003 04 21  93472·649994
 2003 04 22  25482·640015
 2003 04 23  43486.799988
 2003 04 24  86482·839996
 2003 04 25  67476.260010
 2003 04 28  79484.600006
 2003 04 29  19486.260010
 2003 04 30  39486·089996
 2003 05 01  25485.820007
 2003 05 02  95493.260010
 2003 05 05  30491·869995
 2003 05 06  21495·829987
 2003 05 07  49493·480011
 2003 05 08  86488·600006
 2003 05 09  19495.380005
 2003 05 12  5501·589996
 2003 05 13  46500.190002
 2003 05 14  89498.809998
 2003 05 15  56502.549988
 2003 05 16  93501·570007
 2003 05 19  47489·299988
 2003 05 20  68488·690002
 2003 05 21  36490·859985
 2003 05 22  10495·470001
 2003 05 23  9496·649994
 2003 05 27  10506·209991
 2003 05 28  76506·950012
 2003 05 29  6505.149994
 2003 05 30  14512·919983
 2003 06 02  29514.890015
 2003 06 03  22517.080017
 2003 06 04  57524.919983
 2003 06 05  68527.309998
 2003 06 06  62526.119995
 2003 06 09  42519·320007
 2003 06 10  62524.090027
 2003 06 11  3530·729980
 2003 06 12  71531.349976
 2003 06 13  30526.000000
 2003 06 16  48537.580017
 2003 06 17  75538·109985
 2003 06 18  46537.130005
 2003 06 19  7529.090027
 2003 06 20  65529.520020
 2003 06 23  67521·809998
 2003 06 24  99522.630005
 2003 06 25  15519.000000
 2003 06 26  88524·570007
 2003 06 27  84519·929993
 2003 06 30  67518.940002
 2003 07 01  25522·950012
 2003 07 02  18529·229980
 2003 07 03  59525.229980
 2003 07 07  14535·179993
 2003 07 08  29537.150024
 2003 07 09  79534.630005
 2003 07 10  48527·369995
 2003 07 11  28532·280029
 2003 07 14  48535.760010
 2003 07 15  23533.719971
 2003 07 16  32530.280029
 2003 07 17  21523.369995
 2003 07 18  25529.280029
 2003 07 21  25521·780029
 2003 07 22  19526·650024
 2003 07 23  31527·179993
 2003 07 24  30523.630005
 2003 07 25  84532·059998
 2003 07 28  40531·309998
 2003 07 29  22527.950012
 2003 07 30  56527·119995
 2003 07 31  28528.530029
 2003 08 01  52523·059998
 2003 08 04  80524·169983
 2003 08 05  24515.030029
 2003 08 06  5515·489990
 2003 08 07  36518.859985
 2003 08 08  20520.609985
 2003 08 11  76522·260010
 2003 08 12  91527.440002
 2003 08 13  99524.270020
 2003 08 14  79527·590027
 2003 08 15  82527.919983
 2003 08 18  88532.830017
 2003 08 19  73534·340027
 2003 08 20  19533.440002
 2003 08 21  37535.440002
 2003 08 22  19530·020020
 2003 08 25  13529·979980
 2003 08 26  29531·510010
 2003 08 27  59531·989990
 2003 08 28  36535.510010
 2003 08 29  3538·400024
 2003 09 02  21545.750000
 2003 09 03  93547.969971
 2003 09 04  13549.030029
 2003 09 05  48545.700012
 2003 09 08  34551.320007
 2003 09 09  7547·020020
 2003 09 10  52539.840027
 2003 09 11  80542·799988
 2003 09 12  30544·070007
 2003 09 15  97542.039978
 2003 09 16  78549.549988
 2003 09 17  56548·010010
 2003 09 18  98555.059998
 2003 09 19  80553.380005
 2003 09 22  40546.280029
 2003 09 23  58549·630005
 2003 09 24  50539.390015
 2003 09 25  1535·750000
 2003 09 26  15532.109985
 2003 09 29  91537·320007
 2003 09 30  23532·150024
 2003 10 01  30543.710022
 2003 10 02  3545·070007
 2003 10 03  88550.270020
 2003 10 06  82552·729980
 2003 10 07  60555·419983
 2003 10 08  29552.619995
 2003 10 09  6555.309998
 2003 10 10  13555.030029
 2003 10 13  10559.130005
 2003 10 14  44561·270020
 2003 10 15  25559·460022
 2003 10 16  30561.280029
 2003 10 17  25555·469971
 2003 10 20  23558.109985
 2003 10 21  54559.049988
 2003 10 22  70550.750000
 2003 10 23  74552.440002
 2003 10 24  66550.239990
 2003 10 27  22551.849976
 2003 10 28  97560.179993
 2003 10 29  51561.130005
 2003 10 30  99560.510010
 2003 10 31  87562·510010
 2003 11 03  99567.210022
 2003 11 04  75564.200012
 2003 11 05  72563.750000
 2003 11 06  31567.099976
 2003 11 07  87564·799988
 2003 11 10  91561.260010
 2003 11 11  60560·619995
 2003 11 12  60567.489990
 2003 11 13  1567.840027
 2003 11 14  66563·479980
 2003 11 17  65559.840027
 2003 11 18  6554·799988
 2003 11 19  3558.979980
 2003 11 20  96554.400024
 2003 11 21  11555.429993
 2003 11 24  25564.510010
 2003 11 25  80565.729980
 2003 11 26  0568.119995
 2003 11 28  48568·320007
 2003 12 01  0574·900024
 2003 12 02  47573.270020
 2003 12 03  22571.729980
 2003 12 04  53573.729980
 2003 12 05  36569·159973
 2003 12 08  40573·270020
 2003 12 09  31567.969971
 2003 12 10  25566.880005
 2003 12 11  66573.679993
 2003 12 12  22575·159973
 2003 12 15  20571.710022
 2003 12 16  90575.010010
 2003 12 17  45575·799988
 2003 12 18  83582.609985
 2003 12 19  10582.309998
 2003 12 22  99584.419983
 2003 12 23  56586.190002
 2003 12 24  33585·260010
 2003 12 26  45586·219971
 2003 12 29  26593·440002
 2003 12 30  6593.640015
 2003 12 31  12594·559998
 2004 01 02 92592.940002
 2004 01 05 72599.929993
 2004 01 06 26600.770020
 2004 01 07 82602·289978
 2004 01 08 48605·179993
 2004 01 09 63600.390015
 2004 01 12 72603·309998
 2004 01 13 31600.020020
 2004 01 14 30604.789978
 2004 01 15 48605.640015
 2004 01 16 26609.950012
 2004 01 20 72609.780029
 2004 01 21 83614.309998
 2004 01 22 4612.510010
 2004 01 23 95611·130005
 2004 01 26 42618.340027
 2004 01 27 77612·500000
 2004 01 28 30604.080017
 2004 01 29 11606.400024
 2004 01 30 6605.210022
 2004 02 02 4607·210022
 2004 02 03 52607.340027
 2004 02 04 30602·099976
 2004 02 05 50603·010010
 2004 02 06 85610.900024
 2004 02 09 21609.669983
 2004 02 10 34612.739990
 2004 02 11 87619.179993
 2004 02 12 63616.200012
 2004 02 13 12612·960022
 2004 02 17 29618.619995
 2004 02 18 56616·049988
 2004 02 19 8613·250000
 2004 02 20 25611.450012
 2004 02 23 47609.359985
 2004 02 24 19608.320007
 2004 02 25 14611·140015
 2004 02 26 85612.289978
 2004 02 27 45612.580017
 2004 03 01 64618.679993
 2004 03 02 99615·159973
 2004 03 03 44615·989990
 2004 03 04 4618.159973
 2004 03 05 5619·669983
 2004 03 08 9614.549988
 2004 03 09 75610.780029
 2004 03 10 32601.909973
 2004 03 11 78593·010010
 2004 03 12 12600·479980
 2004 03 15 81591·799988
 2004 03 16 59594·890015
 2004 03 17 47601.780029
 2004 03 18 2600.809998
 2004 03 19 85594·359985
 2004 03 22 42586·510010
 2004 03 23 0585.859985
 2004 03 24 99584.299988
 2004 03 25 40593·909973
 2004 03 26 63593·390015
 2004 03 29 49601.030029
 2004 03 30 46603.539978
 2004 03 31 19603.419983
 2004 04 01 29607.109985
 2004 04 02 33611.880005
 2004 04 05 13616.289978
 2004 04 06 23614.580017
 2004 04 07 71610·979980
 2004 04 08 15610·119995
 2004 04 12 94612·719971
 2004 04 13 78604.190002
 2004 04 14 45603·150024
 2004 04 15 81603.500000
 2004 04 16 8606.380005
 2004 04 19 35607·400024
 2004 04 20 35598·020020
 2004 04 21 46601·320007
 2004 04 22 99609.789978
 2004 04 23 68609·820007
 2004 04 26 45607·559998
 2004 04 27 47608·669983
 2004 04 28 37600.270020
 2004 04 29 77595·359985
 2004 04 30 8591·830017
 2004 05 03 47597.340027
 2004 05 04 15598.460022
 2004 05 05 89599.880005
 2004 05 06 81595.650024
 2004 05 07 33587.200012
 2004 05 10 52580.359985
 2004 05 11 54585·200012
 2004 05 12 44585·849976
 2004 05 13 20585.539978
 2004 05 14 93584.909973
 2004 05 17 46578.669983
 2004 05 18 6582.789978
 2004 05 19 44581.270020
 2004 05 20 8581·590027
 2004 05 21 68583.929993
 2004 05 24 96585·169983
 2004 05 25 68594·750000
 2004 05 26 89596.159973
 2004 05 27 42599.340027
 2004 05 28 73599.400024
 2004 06 01 81599·760010
 2004 06 02 56601·679993
 2004 06 03 22596·849976
 2004 06 04 17600·049988
 2004 06 07 96609·479980
 2004 06 08 54610·130005
 2004 06 09 80604·190002
 2004 06 10 35606.630005
 2004 06 14 49600·450012
 2004 06 15 51604.190002
 2004 06 16 19605.159973
 2004 06 17 60604.320007
 2004 06 18 5605.760010
 2004 06 21 41603·359985
 2004 06 22 64605·599976
 2004 06 23 46610·809998
 2004 06 24 50609·440002
 2004 06 25 45605.859985
 2004 06 28 64605.130005
 2004 06 29 77606.590027
 2004 06 30 98609.309998
 2004 07 01 5602·940002
 2004 07 02 95601·190002
 2004 07 06 59595.979980
 2004 07 07 88597.239990
 2004 07 08 91592.049988
 2004 07 09 57593·950012
 2004 07 12 24594·489990
 2004 07 13 80594.799988
 2004 07 14 98592·979980
 2004 07 15 77590·859985
 2004 07 16 27587.989990
 2004 07 19 65587·640015
 2004 07 20 44592·090027
 2004 07 21 4583·669983
 2004 07 22 51585.010010
 2004 07 23 53579.239990
 2004 07 26 73577·440002
 2004 07 27 14583.179993
 2004 07 28 3583·130005
 2004 07 29 84586.299988
 2004 07 30 54587.210022
 2004 08 02 7589.760010
 2004 08 03 13585·940002
 2004 08 04 21585·010010
 2004 08 05 83575.479980
 2004 08 06 9566.690002
 2004 08 09 39567.250000
 2004 08 10 50574.659973
 2004 08 11 77572·969971
 2004 08 12 69566·260010
 2004 08 13 63566.059998
 2004 08 16 85574.659973
 2004 08 17 81576.270020
 2004 08 18 64583·630005
 2004 08 19 90581.359985
 2004 08 20 65585·679993
 2004 08 23 65584.179993
 2004 08 24 93584.489990
 2004 08 25 53589.080017
 2004 08 26 50589·190002
 2004 08 27 22590·869995
 2004 08 30 83586.179993
 2004 08 31 8589·090027
 2004 09 01 31590.369995
 2004 09 02 71596.700012
 2004 09 03 83594·159973
 2004 09 07 37598.330017
 2004 09 08 19595.609985
 2004 09 09 56596·919983
 2004 09 10 69599·880005
 2004 09 13 47601·169983
 2004 09 14 53602·359985
 2004 09 15 48598·210022
 2004 09 16 41600.219971
 2004 09 17 68602·659973
 2004 09 20 95599·340027
 2004 09 21 39603.270020
 2004 09 22 24595·059998
 2004 09 23 59592·270020
 2004 09 24 33593·229980
 2004 09 27 49589·539978
 2004 09 28 70592·900024
 2004 09 29 0595·460022
 2004 09 30 80595.659973
 2004 10 01 22604.520020
 2004 10 04 53606·580017
 2004 10 05 98606·140015
 2004 10 06 75610·109985
 2004 10 07 28603·900024
 2004 10 08 75599.440002
 2004 10 11 84600.710022
 2004 10 12 79599.479980
 2004 10 13 60595·150024
 2004 10 14 59589·859985
 2004 10 15 16592·369995
 2004 10 18 81595.559998
 2004 10 19 37590.059998
 2004 10 20 57590·260010
 2004 10 21 75592·200012
 2004 10 22 93586·630005
 2004 10 25 4586·080017
 2004 10 26 44594.349976
 2004 10 27 68602.229980
 2004 10 28 55603·070007
 2004 10 29 30604·510010
 2004 11 01 20604.690002
 2004 11 02 26604·570007
 2004 11 03 27611.510010
 2004 11 04 9621.059998
 2004 11 05 11623·349976
 2004 11 08 5622·609985
 2004 11 09 99622·219971
 2004 11 10 60621.809998
 2004 11 11 67627·450012
 2004 11 12 89633·440002
 2004 11 15 84633.469971
 2004 11 16 27629.219971
 2004 11 17 64632·669983
 2004 11 18 82633.380005
 2004 11 19 18626·239990
 2004 11 22 80629.969971
 2004 11 23 2630·190002
 2004 11 24 18632.969971
 2004 11 26 65633.530029
 2004 11 29 12631.650024
 2004 11 30 6629.260010
 2004 12 01 51638·690002
 2004 12 02 14638.030029
 2004 12 03 43638·659973
 2004 12 06 26638·229980
 2004 12 07 65631·130005
 2004 12 08 76633·989990
 2004 12 09 17637.419983
 2004 12 10 39637·090027
 2004 12 13 66642·510010
 2004 12 14 90645·090027
 2004 12 15 2646·820007
 2004 12 16 45645.260010
 2004 12 17 85641.059998
 2004 12 20 18640.849976
 2004 12 21 94646·650024
 2004 12 22 68648.940002
 2004 12 23 79649.270020
 2004 12 27 49646.530029
 2004 12 28 11651.409973
 2004 12 29 60651.440002
 2004 12 30 30651.760010
 2004 12 31 95650.989990
 2005 01 03  97645.130005
 2005 01 04  95637·090027
 2005 01 05  44634·210022
 2005 01 06  95636·409973
 2005 01 07  22635.580017
 2005 01 10  74638·090027
 2005 01 11  53634·080017
 2005 01 12  10636·489990
 2005 01 13  79631.570007
 2005 01 14  23635·520020
 2005 01 18  13641·599976
 2005 01 19  30635.500000
 2005 01 20  88630·820007
 2005 01 21  92626·900024
 2005 01 24  7624.330017
 2005 01 25  66626.489990
 2005 01 26  93629·770020
 2005 01 27  56630·090027
 2005 01 28  41628.460022
 2005 01 31  58633.989990
 2005 02 01  64638·580017
 2005 02 02  15640·679993
 2005 02 03  46638.940002
 2005 02 04  67646·250000
 2005 02 07  93645.520020
 2005 02 08  96645.919983
 2005 02 09  80640.250000
 2005 02 10  82642·780029
 2005 02 11  1647·330017
 2005 02 14  48647.989990
 2005 02 15  23650.010010
 2005 02 16  15650.260010
 2005 02 17  31645·309998
 2005 02 18  47645·609985
 2005 02 22  82636.169983
 2005 02 23  4639·640015
 2005 02 24  53644·880005
 2005 02 25  93651.080017
 2005 02 28  90646·929993
 2005 03 01  13650·750000
 2005 03 02  61650.559998
 2005 03 03  11650·460022
 2005 03 04  2656.679993
 2005 03 07  29658·760010
 2005 03 08  73655.489990
 2005 03 09  53648·750000
 2005 03 10  1649.789978
 2005 03 11  65645.390015
 2005 03 14  35649.549988
 2005 03 15  93644.950012
 2005 03 16  93639·450012
 2005 03 17  59640·570007
 2005 03 18  15640·190002
 2005 03 21  32637.409973
 2005 03 22  9631·119995
 2005 03 23  74631·289978
 2005 03 24  7630.950012
 2005 03 28  95632·130005
 2005 03 29  7627.270020
 2005 03 30  98635·830017
 2005 03 31  30635·780029
 2005 04 01  32631·940002
 2005 04 04  68633·469971
 2005 04 05  43636.210022
 2005 04 06  30637.549988
 2005 04 07  19641·429993
 2005 04 08  98636.140015
 2005 04 11  47636.039978
 2005 04 12  74639·520020
 2005 04 13  57632.099976
 2005 04 14  29625·729980
 2005 04 15  74615.690002
 2005 04 18  57617·469971
 2005 04 19  70621·659973
 2005 04 20  18613.369995
 2005 04 21  12624·950012
 2005 04 22  97620.770020
 2005 04 25  10626·450012
 2005 04 26  47621·140015
 2005 04 27  72623·479980
 2005 04 28  41616.320007
 2005 04 29  51623·320007
 2005 05 02  22626·179993
 2005 05 03  94625.869995
 2005 05 04  55633·570007
 2005 05 05  94632·330017
 2005 05 06  74631.809998
 2005 05 09  39635.830017
 2005 05 10  35629·510010
 2005 05 11  64632·119995
 2005 05 12  61625.840027
 2005 05 13  97622·820007
 2005 05 16  99629·229980
 2005 05 17  12633.650024
 2005 05 18  64640.320007
 2005 05 19  79643·340027
 2005 05 20  93642.619995
 2005 05 23  13645.099976
 2005 05 24  90645·109985
 2005 05 25  23642·530029
 2005 05 26  84646·849976
 2005 05 27  67647·690002
 2005 05 31  70644.280029
 2005 06 01  94650.000000
 2005 06 02  67651.409973
 2005 06 03  0647.159973
 2005 06 06  61648·020020
 2005 06 07  77647·849976
 2005 06 08  61646·390015
 2005 06 09  62649·840027
 2005 06 10  45648·320007
 2005 06 13  87649.849976
 2005 06 14  11650·000000
 2005 06 15  29652.929993
 2005 06 16  28655.539978
 2005 06 17  62658.559998
 2005 06 20  85658.200012
 2005 06 21  1656.849976
 2005 06 22  42657.010010
 2005 06 23  63650.190002
 2005 06 24  77645.030029
 2005 06 27  4644.729980
 2005 06 28  43650.750000
 2005 06 29  79650.039978
 2005 06 30  8645·919983
 2005 07 01  87647.919983
 2005 07 05  13653.479980
 2005 07 06  23648·380005
 2005 07 07  20650.179993
 2005 07 08  27657·789978
 2005 07 11  60661·969971
 2005 07 12  33663.520020
 2005 07 13  83663.859985
 2005 07 14  22665.169983
 2005 07 15  13666.130005
 2005 07 18  71662.679993
 2005 07 19  92667.190002
 2005 07 20  0670·390015
 2005 07 21  31665.729980
 2005 07 22  26669·150024
 2005 07 25  64666.460022
 2005 07 26  11667.789978
 2005 07 27  95670·780029
 2005 07 28  11674·929993
 2005 07 29  45670·260010
 2005 08 01  29670·979980
 2005 08 02  11675·809998
 2005 08 03  62676.210022
 2005 08 04  4671.010010
 2005 08 05  55665.460022
 2005 08 08  11663.059998
 2005 08 09  44667·330017
 2005 08 10  35666.299988
 2005 08 11  15671.010010
 2005 08 12  51667·440002
 2005 08 15  44669.280029
 2005 08 16  56661.719971
 2005 08 17  58662·039978
 2005 08 18  14661.200012
 2005 08 19  76661·570007
 2005 08 22  12662·679993
 2005 08 23  61660·669983
 2005 08 24  6656·770020
 2005 08 25  75658.299988
 2005 08 26  72654.229980
 2005 08 29  24658.179993
 2005 08 30  58656.250000
 2005 08 31  7663.130005
 2005 09 01  31664·010010
 2005 09 02  71661·979980
 2005 09 06  28670·130005
 2005 09 07  58671·890015
 2005 09 08  7669·369995
 2005 09 09  55674·559998
 2005 09 12  96674.260010
 2005 09 13  42669.280029
 2005 09 14  45666·979980
 2005 09 15  49667·250000
 2005 09 16  70672.349976
 2005 09 19  97668·650024
 2005 09 20  13663.500000
 2005 09 21  54657·229980
 2005 09 22  82659·419983
 2005 09 23  84659·989990
 2005 09 26  6660.559998
 2005 09 27  96660·590027
 2005 09 28  86661.119995
 2005 09 29  93667.210022
 2005 09 30  43668·530029
 2005 10 03  25668.190002
 2005 10 04  67661.429993
 2005 10 05  36651.150024
 2005 10 06  68647·900024
 2005 10 07  17650.340027
 2005 10 10  29645·640015
 2005 10 11  51644·039978
 2005 10 12  51639.390015
 2005 10 13  71638.700012
 2005 10 14  5644·369995
 2005 10 17  1646·489990
 2005 10 18  85639.909973
 2005 10 19  13649.179993
 2005 10 20  52639.609985
 2005 10 21  74641.460022
 2005 10 24  89652.190002
 2005 10 25  94650.530029
 2005 10 26  50647·559998
 2005 10 27  82640·190002
 2005 10 28  8650.590027
 2005 10 31  89656.090027
 2005 11 01  7653·969971
 2005 11 02  64660.690002
 2005 11 03  11663·469971
 2005 11 04  99663·520020
 2005 11 07  54665·010010
 2005 11 08  82662·520020
 2005 11 09  92663·599976
 2005 11 10  48669.099976
 2005 11 11  49671.150024
 2005 11 14  25670.580017
 2005 11 15  70667·989990
 2005 11 16  88668.969971
 2005 11 17  71675·590027
 2005 11 18  5678.380005
 2005 11 21  89682·260010
 2005 11 22  93685·739990
 2005 11 23  29688·140015
 2005 11 25  60689.700012
 2005 11 28  19683.349976
 2005 11 29  63683.400024
 2005 11 30  54679·349976
 2005 12 01  53687.690002
 2005 12 02  53688·000000
 2005 12 05  26686.349976
 2005 12 06  2687.190002
 2005 12 07  72683·729980
 2005 12 08  11683·289978
 2005 12 09  30685.159973
 2005 12 12  56685.739990
 2005 12 13  30689.369995
 2005 12 14  36692.090027
 2005 12 15  51691·030029
 2005 12 16  21689·090027
 2005 12 19  65684.760010
 2005 12 20  99684·710022
 2005 12 21  89686.630005
 2005 12 22  29689.609985
 2005 12 23  39690·039978
 2005 12 27  92683.549988
 2005 12 28  71684.590027
 2005 12 29  38682.679993
 2005 12 30  40679·419983
 2006 01 03 36690·119995
 2006 01 04 46692·900024
 2006 01 05 28693·130005
 2006 01 06 82699·630005
 2006 01 09 74702·409973
 2006 01 10 89702.479980
 2006 01 11 7704.679993
 2006 01 12 2700·250000
 2006 01 13 76701.179993
 2006 01 17 2698.719971
 2006 01 18 5695.960022
 2006 01 19 64699·890015
 2006 01 20 35686·719971
 2006 01 23 9687·979980
 2006 01 24 80690·309998
 2006 01 25 54688.869995
 2006 01 26 72693.780029
 2006 01 27 61698.809998
 2006 01 30 13699·609985
 2006 01 31 86697·789978
 2006 02 01 29698·869995
 2006 02 02 33692.750000
 2006 02 03 11689.000000
 2006 02 06 98689.619995
 2006 02 07 76683.960022
 2006 02 08 26689·309998
 2006 02 09 6688·309998
 2006 02 10 53689·750000
 2006 02 13 7687.059998
 2006 02 14 65693·900024
 2006 02 15 54696·549988
 2006 02 16 39701·840027
 2006 02 17 42700·890015
 2006 02 21 0698.549988
 2006 02 22 37703·869995
 2006 02 23 67701·500000
 2006 02 24 24702·520020
 2006 02 27 7705·229980
 2006 02 28 61697.830017
 2006 03 01 78703·700012
 2006 03 02 23702.570007
 2006 03 03 86701·409973
 2006 03 06 58696·659973
 2006 03 07 32694·719971
 2006 03 08 33695.820007
 2006 03 09 63692.489990
 2006 03 10 85697·289978
 2006 03 13 19698·679993
 2006 03 14 72705.859985
 2006 03 15 88709.140015
 2006 03 16 23710·159973
 2006 03 17 51711.510010
 2006 03 20 86710.539978
 2006 03 21 36706·070007
 2006 03 22 79710.289978
 2006 03 23 65708.729980
 2006 03 24 42709.760010
 2006 03 27 8709.049988
 2006 03 28 85704·739990
 2006 03 29 26710·390015
 2006 03 30 36709·020020
 2006 03 31 29706·750000
 2006 04 03 97707.979980
 2006 04 04 20711·960022
 2006 04 05 87715.080017
 2006 04 06 49713.739990
 2006 04 07 97706.640015
 2006 04 10 61706.950012
 2006 04 11 38701.669983
 2006 04 12 45702·530029
 2006 04 13 92703·099976
 2006 04 17 86701·070007
 2006 04 18 59713.159973
 2006 04 19 16714.780029
 2006 04 20 13715.500000
 2006 04 21 59715·109985
 2006 04 24 44713.349976
 2006 04 25 87709.950012
 2006 04 26 16711·429993
 2006 04 27 67713·909973
 2006 04 28 12714·369995
 2006 05 01 10711·340027
 2006 05 02 84715·049988
 2006 05 03 23712·409973
 2006 05 04 7714·969971
 2006 05 05 59722·570007
 2006 05 08 24722·250000
 2006 05 09 66722·270020
 2006 05 10 98720·969971
 2006 05 11 35711.960022
 2006 05 12 66703.789978
 2006 05 15 57705·119995
 2006 05 16 80704.090027
 2006 05 17 64692·130005
 2006 05 18 67687.530029
 2006 05 19 85690.140015
 2006 05 22 72687·049988
 2006 05 23 95684·010010
 2006 05 24 10684.669983
 2006 05 25 63692·489990
 2006 05 26 17696·710022
 2006 05 30 4685.890015
 2006 05 31 0691.780029
 2006 06 01 28700.539978
 2006 06 02 85701·909973
 2006 06 05 91689·580017
 2006 06 06 69688·090027
 2006 06 07 44684.260010
 2006 06 08 70684·780029
 2006 06 09 83682·159973
 2006 06 12 75673·099976
 2006 06 13 98665.809998
 2006 06 14 91668·919983
 2006 06 15 28683·530029
 2006 06 16 98681.169983
 2006 06 19 4674.729980
 2006 06 20 93674·590027
 2006 06 21 3681.609985
 2006 06 22 45677.900024
 2006 06 23 99677·840027
 2006 06 26 44681.049988
 2006 06 27 9674.960022
 2006 06 28 48678·349976
 2006 06 29 46693·039978
 2006 06 30 38691·809998
 2006 07 03 69697·080017
 2006 07 05 64691·659973
 2006 07 06 33693·469971
 2006 07 07 96688.710022
 2006 07 10 36689·330017
 2006 07 11 74691.760010
 2006 07 12 73684·179993
 2006 07 13 60675.010010
 2006 07 14 83671.299988
 2006 07 17 85670·250000
 2006 07 18 3671·559998
 2006 07 19 0684·309998
 2006 07 20 12677·880005
 2006 07 21 28672.400024
 2006 07 24 87683·760010
 2006 07 25 10688.489990
 2006 07 26 49688·070007
 2006 07 27 60684.690002
 2006 07 28 13693·380005
 2006 07 31 10692·590027
 2006 08 01 42689·239990
 2006 08 02 63693·400024
 2006 08 03 93694.869995
 2006 08 04 43694.500000
 2006 08 07 68692·250000
 2006 08 08 44689.679993
 2006 08 09 66686·409973
 2006 08 10 79689·510010
 2006 08 11 28686.500000
 2006 08 14 33687·390015
 2006 08 15 93697·109985
 2006 08 16 11702.869995
 2006 08 17 46703·900024
 2006 08 18 88706·260010
 2006 08 21 64703·309998
 2006 08 22 59704.099976
 2006 08 23 72700·690002
 2006 08 24 90702·150024
 2006 08 25 91701.570007
 2006 08 28 67705.590027
 2006 08 29 84707·130005
 2006 08 30 47707.460022
 2006 08 31 11707·549988
 2006 09 01 5711·250000
 2006 09 05 79712·580017
 2006 09 06 89705.280029
 2006 09 07 89701.859985
 2006 09 08 65704·409973
 2006 09 11 85704·659973
 2006 09 12 73712.429993
 2006 09 13 11715.270020
 2006 09 14 68714·200012
 2006 09 15 52715·950012
 2006 09 18 81716.369995
 2006 09 19 90714·770020
 2006 09 20 58718.570007
 2006 09 21 54714.460022
 2006 09 22 19712·539978
 2006 09 25 65718·609985
 2006 09 26 3723·960022
 2006 09 27 92724·190002
 2006 09 28 20725.419983
 2006 09 29 99723.479980
 2006 10 02 98720.979980
 2006 10 03 93722.260010
 2006 10 04 39731·179993
 2006 10 05 78733.559998
 2006 10 06 62731·460022
 2006 10 09 5732.640015
 2006 10 10 59734·179993
 2006 10 11 17732·289978
 2006 10 12 39739·530029
 2006 10 13 5741.140015
 2006 10 16 86743.250000
 2006 10 17 53740·179993
 2006 10 18 99741.090027
 2006 10 19 92741·520020
 2006 10 20 51742.000000
 2006 10 23 48746.500000
 2006 10 24 35746·650024
 2006 10 25 93749·159973
 2006 10 26 12753·320007
 2006 10 27 92747·070007
 2006 10 30 66747·429993
 2006 10 31 57747.299988
 2006 11 01 50741·590027
 2006 11 02 96741.309998
 2006 11 03 37739·859985
 2006 11 06 60748·320007
 2006 11 07 71749·969971
 2006 11 08 98751.719971
 2006 11 09 17747.840027
 2006 11 10 3749.559998
 2006 11 13 8751·460022
 2006 11 14 62756·359985
 2006 11 15 0758.460022
 2006 11 16 10760.140015
 2006 11 17 17760.760010
 2006 11 20 76760·609985
 2006 11 21 5762·130005
 2006 11 22 33764.309998
 2006 11 24 79761.830017
 2006 11 27 52750.950012
 2006 11 28 76753.419983
 2006 11 29 46760.500000
 2006 11 30 1761·440002
 2006 12 01 27759·609985
 2006 12 04 82766.539978
 2006 12 05 50769.650024
 2006 12 06 16768.700012
 2006 12 07 66765.659973
 2006 12 08 19766·950012
 2006 12 11 71768·619995
 2006 12 12 78767.429993
 2006 12 13 56768·099976
 2006 12 14 3774·469971
 2006 12 15 58775·080017
 2006 12 18 71772·369995
 2006 12 19 9773.880005
 2006 12 20 81772·929993
 2006 12 21 87769·929993
 2006 12 22 1765.960022
 2006 12 26 65769·309998
 2006 12 27 20774·640015
 2006 12 28 59773·539978
 2006 12 29 99770·080017
 2007 01 03  84769.590027
 2007 01 04  16770.869995
 2007 01 05  99766·119995
 2007 01 08  22767.880005
 2007 01 09  57767.890015
 2007 01 10  87769·929993
 2007 01 11  57775.299988
 2007 01 12  51779.210022
 2007 01 16  94779·859985
 2007 01 17  77779·119995
 2007 01 18  9776·390015
 2007 01 19  94778.799988
 2007 01 22  35774.729980
 2007 01 23  55777·500000
 2007 01 24  54784·309998
 2007 01 25  82775.650024
 2007 01 26  42774.969971
 2007 01 29  17774·510010
 2007 01 30  20778.789978
 2007 01 31  72784·109985
 2007 02 01  3788·460022
 2007 02 02  80789.880005
 2007 02 05  55789.270020
 2007 02 06  44790·169983
 2007 02 07  31791·690002
 2007 02 08  89790·780029
 2007 02 09  35784.989990
 2007 02 12  7782·049988
 2007 02 13  64788·109985
 2007 02 14  13794·150024
 2007 02 15  61795·229980
 2007 02 16  91794.789978
 2007 02 20  64797.580017
 2007 02 21  46796.650024
 2007 02 22  58795.789978
 2007 02 23  53793·150024
 2007 02 26  21791.380005
 2007 02 27  8764·840027
 2007 02 28  76768·659973
 2007 03 01  76766.909973
 2007 03 02  45757.830017
 2007 03 05  42749·849976
 2007 03 06  92761·570007
 2007 03 07  64759·729980
 2007 03 08  76765·179993
 2007 03 09  18765·909973
 2007 03 12  4768.090027
 2007 03 13  51752.570007
 2007 03 14  76757·150024
 2007 03 15  29760·359985
 2007 03 16  39757.320007
 2007 03 19  92765.559998
 2007 03 20  34770·590027
 2007 03 21  96783.460022
 2007 03 22  47783.299988
 2007 03 23  70784.119995
 2007 03 26  61784·630005
 2007 03 27  61779·890015
 2007 03 28  3773·989990
 2007 03 29  90776.549988
 2007 03 30  97775·969971
 2007 04 02  95778.020020
 2007 04 03  9785.219971
 2007 04 04  86786·169983
 2007 04 05  3788·619995
 2007 04 09  91789·270020
 2007 04 10  88791.169983
 2007 04 11  12786.030029
 2007 04 12  68790·650024
 2007 04 13  69793.440002
 2007 04 16  92801·710022
 2007 04 17  52803.320007
 2007 04 18  4803·909973
 2007 04 19  72802·619995
 2007 04 20  95809·760010
 2007 04 23  11808.210022
 2007 04 24  50807·739990
 2007 04 25  70815.429993
 2007 04 26  0815·049988
 2007 04 27  21814·580017
 2007 04 30  69807·820007
 2007 05 01  57809·919983
 2007 05 02  29815·679993
 2007 05 03  39819·030029
 2007 05 04  48820·890015
 2007 05 07  51822.770020
 2007 05 08  35821.940002
 2007 05 09  47824.890015
 2007 05 10  99813.409973
 2007 05 11  98821.119995
 2007 05 14  93819.409973
 2007 05 15  50817·770020
 2007 05 16  62824·520020
 2007 05 17  67823·799988
 2007 05 18  2829·049988
 2007 05 21  82831·000000
 2007 05 22  99831·049988
 2007 05 23  51829·770020
 2007 05 24  88821·200012
 2007 05 25  98825·690002
 2007 05 29  98827.669983
 2007 05 30  69834·479980
 2007 05 31  3835·140015
 2007 06 01  80838.400024
 2007 06 04  72840.010010
 2007 06 05  66835·440002
 2007 06 06  20827·539978
 2007 06 07  34812.729980
 2007 06 08  58821.849976
 2007 06 11  11822·510010
 2007 06 12  41813·890015
 2007 06 13  93825·530029
 2007 06 14  19829.590027
 2007 06 15  98835·020020
 2007 06 18  90833.780029
 2007 06 19  13835·150024
 2007 06 20  44824.090027
 2007 06 21  46829.000000
 2007 06 22  19818.010010
 2007 06 25  76814·840027
 2007 06 26  46811.880005
 2007 06 27  0819·380005
 2007 06 28  2819·280029
 2007 06 29  88818·179993
 2007 07 02  61827.179993
 2007 07 03  28830.109985
 2007 07 05  41830·799988
 2007 07 06  80833.989990
 2007 07 09  54834.780029
 2007 07 10  24823·059998
 2007 07 11  60827·700012
 2007 07 12  10842.820007
 2007 07 13  12845.650024
 2007 07 16  9843.719971
 2007 07 17  9843.580017
 2007 07 18  60841·869995
 2007 07 19  47845·729980
 2007 07 20  25835.690002
 2007 07 23  65839·140015
 2007 07 24  35822·340027
 2007 07 25  98825.369995
 2007 07 26  42806.169983
 2007 07 27  27793·719971
 2007 07 30  68801.849976
 2007 07 31  28792.109985
 2007 08 01  54796.929993
 2007 08 02  22800.909973
 2007 08 03  14779·770020
 2007 08 06  25796.809998
 2007 08 07  81801.960022
 2007 08 08  99813.080017
 2007 08 09  57789·650024
 2007 08 10  0789.710022
 2007 08 13  66789·789978
 2007 08 14  33775·349976
 2007 08 15  2763.669983
 2007 08 16  94764.960022
 2007 08 17  78783.630005
 2007 08 20  26784.080017
 2007 08 21  81785.440002
 2007 08 22  67795.109985
 2007 08 23  13794.179993
 2007 08 24  2803·489990
 2007 08 27  50796·650024
 2007 08 28  8778.020020
 2007 08 29  88794·909973
 2007 08 30  12791.909973
 2007 08 31  92802.820007
 2007 09 04  31809·950012
 2007 09 05  48801.039978
 2007 09 06  31804.330017
 2007 09 07  13790.950012
 2007 09 10  72789·349976
 2007 09 11  62799·979980
 2007 09 12  60800.020020
 2007 09 13  44806·320007
 2007 09 14  95806·900024
 2007 09 17  25802.520020
 2007 09 18  24825·690002
 2007 09 19  42830·609985
 2007 09 20  88825.250000
 2007 09 21  55828.960022
 2007 09 24  74824.750000
 2007 09 25  90824.510010
 2007 09 26  63829·140015
 2007 09 27  96832·950012
 2007 09 28  84830.590027
 2007 10 01  93841·570007
 2007 10 02  59841.739990
 2007 10 03  18837·950012
 2007 10 04  56839·619995
 2007 10 05  83848.070007
 2007 10 08  38845·400024
 2007 10 09  15852.320007
 2007 10 10  14851·239990
 2007 10 11  17846·619995
 2007 10 12  88850·770020
 2007 10 15  6843.700012
 2007 10 16  10837·989990
 2007 10 17  76839·450012
 2007 10 18  23839.000000
 2007 10 19  36817.789978
 2007 10 22  18821·049988
 2007 10 23  67828·309998
 2007 10 24  79826·320007
 2007 10 25  72825.140015
 2007 10 26  38836.130005
 2007 10 29  22839·500000
 2007 10 30  21834.039978
 2007 10 31  10844.200012
 2007 11 01  97822·609985
 2007 11 02  97823·059998
 2007 11 05  35818.349976
 2007 11 06  68828.179993
 2007 11 07  45804.640015
 2007 11 08  75804.440002
 2007 11 09  34792·859985
 2007 11 12  91783.830017
 2007 11 13  56806.000000
 2007 11 14  61800.429993
 2007 11 15  58790.460022
 2007 11 16  48794·299988
 2007 11 19  32780.320007
 2007 11 20  87783·200012
 2007 11 21  67771.250000
 2007 11 23  33783·890015
 2007 11 26  98766·609985
 2007 11 27  10777.460022
 2007 11 28  52799·659973
 2007 11 29  65800·190002
 2007 11 30  4806.440002
 2007 12 03  12801·950012
 2007 12 04  23796·880005
 2007 12 05  88808.460022
 2007 12 06  25820.849976
 2007 12 07  99820.150024
 2007 12 10  19826·409973
 2007 12 11  71805·289978
 2007 12 12  62809·539978
 2007 12 13  2810.440002
 2007 12 14  4799·400024
 2007 12 17  9787·169983
 2007 12 18  41791·760010
 2007 12 19  79791·059998
 2007 12 20  64795.429993
 2007 12 21  21808.500000
 2007 12 24  11815.049988
 2007 12 26  12815·559998
 2007 12 27  14803·989990
 2007 12 28  50804·989990
 2007 12 31  49799.820007
 2008 01 02 6788·619995
 2008 01 03 90788·049988
 2008 01 04 67768.250000
 2008 01 07 54769.820007
 2008 01 08 93755.530029
 2008 01 09 55764·849976
 2008 01 10 64771.130005
 2008 01 11 52760.700012
 2008 01 14 31768.760010
 2008 01 15 98749·700012
 2008 01 16 62745·429993
 2008 01 17 93723.659973
 2008 01 18 0719·580017
 2008 01 22 31712·030029
 2008 01 23 4727·289978
 2008 01 24 53735·219971
 2008 01 25 7724·179993
 2008 01 28 93737.330017
 2008 01 29 60742.099976
 2008 01 30 32738·140015
 2008 01 31 84750·969971
 2008 02 01 46761·150024
 2008 02 04 23753.429993
 2008 02 05 55729·719971
 2008 02 06 88723.700012
 2008 02 07 77729·349976
 2008 02 08 13726.869995
 2008 02 11 74731.330017
 2008 02 12 1736·080017
 2008 02 13 1746·010010
 2008 02 14 74736.090027
 2008 02 15 62736·520020
 2008 02 19 28736·030029
 2008 02 20 55742.270020
 2008 02 21 75732.780029
 2008 02 22 21738.429993
 2008 02 25 1749.119995
 2008 02 26 1754·380005
 2008 02 27 10753·219971
 2008 02 28 77746.460022
 2008 02 29 78726.419983
 2008 03 03 28726·799988
 2008 03 04 99723.330017
 2008 03 05 78728.059998
 2008 03 06 39711·619995
 2008 03 07 48705.369995
 2008 03 10 85693.669983
 2008 03 11 2719.000000
 2008 03 12 92712.900024
 2008 03 13 0717·039978
 2008 03 14 38702·309998
 2008 03 17 47694.539978
 2008 03 18 68723·590027
 2008 03 19 45706.010010
 2008 03 20 51722.340027
 2008 03 24 40734·059998
 2008 03 25 24736.609985
 2008 03 26 74730.340027
 2008 03 27 45721·919983
 2008 03 28 32716.150024
 2008 03 31 41720.320007
 2008 04 01 97745·710022
 2008 04 02 62744.750000
 2008 04 03 96746·140015
 2008 04 04 26747.090027
 2008 04 07 53748.359985
 2008 04 08 73744.960022
 2008 04 09 35738.419983
 2008 04 10 11742·150024
 2008 04 11 5727·179993
 2008 04 14 71724·859985
 2008 04 15 72728·119995
 2008 04 16 52744·940002
 2008 04 17 40745.039978
 2008 04 18 75758·190002
 2008 04 21 59757.130005
 2008 04 22 31750.330017
 2008 04 23 73752.380005
 2008 04 24 31757·190002
 2008 04 25 71762.520020
 2008 04 28 55761·909973
 2008 04 29 39758.669983
 2008 04 30 5756.030029
 2008 05 01 8768.549988
 2008 05 02 54771.020020
 2008 05 05 4768·030029
 2008 05 06 94773.979980
 2008 05 07 96760·609985
 2008 05 08 87763·700012
 2008 05 09 53759·200012
 2008 05 12 16767·429993
 2008 05 13 85767.760010
 2008 05 14 34770.760010
 2008 05 15 1779·119995
 2008 05 16 15780.510010
 2008 05 19 51780.780029
 2008 05 20 2774.090027
 2008 05 21 84761.580017
 2008 05 22 60763.609985
 2008 05 23 93753·869995
 2008 05 27 23758.849976
 2008 05 28 67762·349976
 2008 05 29 46766·369995
 2008 05 30 38768.280029
 2008 06 02 54760·679993
 2008 06 03 36756.659973
 2008 06 04 91756.419983
 2008 06 05 36771·419983
 2008 06 06 75748·340027
 2008 06 09 6748·690002
 2008 06 10 40746·330017
 2008 06 11 61733.780029
 2008 06 12 94735.840027
 2008 06 13 12746.969971
 2008 06 16 62747.780029
 2008 06 17 15743·320007
 2008 06 18 42736·169983
 2008 06 19 20738.770020
 2008 06 20 51725·229980
 2008 06 23 23725.010010
 2008 06 24 77722.039978
 2008 06 25 16726.409973
 2008 06 26 27705.320007
 2008 06 27 35702·710022
 2008 06 30 79703·219971
 2008 07 01 13705·450012
 2008 07 02 32691·479980
 2008 07 03 26690.919983
 2008 07 07 55684.880005
 2008 07 08 49696.609985
 2008 07 09 37681·530029
 2008 07 10 98686·309998
 2008 07 11 37679·280029
 2008 07 14 87673.390015
 2008 07 15 35666.059998
 2008 07 16 75682·500000
 2008 07 17 82690.200012
 2008 07 18 16690.210022
 2008 07 21 47690.929993
 2008 07 22 8699.630005
 2008 07 23 71701.919983
 2008 07 24 47685·000000
 2008 07 25 15688.330017
 2008 07 28 72676·190002
 2008 07 29 10691·729980
 2008 07 30 19703.190002
 2008 07 31 9694·070007
 2008 08 01 67690·309998
 2008 08 04 32682·700012
 2008 08 05 94701·330017
 2008 08 06 23704·369995
 2008 08 07 20692·150024
 2008 08 08 94707·900024
 2008 08 11 61712.840027
 2008 08 12 77704.590027
 2008 08 13 80703.330017
 2008 08 14 75707·419983
 2008 08 15 33709·859985
 2008 08 18 14699.359985
 2008 08 19 23692.950012
 2008 08 20 85697.260010
 2008 08 21 47698·960022
 2008 08 22 3706·570007
 2008 08 25 48692·840027
 2008 08 26 53695.440002
 2008 08 27 66701·270020
 2008 08 28 39711·460022
 2008 08 29 83702·169983
 2008 09 02 37698·349976
 2008 09 03 78696·010010
 2008 09 04 41675.599976
 2008 09 05 76678.650024
 2008 09 08 18691·109985
 2008 09 09 96666.780029
 2008 09 10 54671.520020
 2008 09 11 3680.150024
 2008 09 12 3682.719971
 2008 09 15 58650·570007
 2008 09 16 45661·799988
 2008 09 17 66630.869995
 2008 09 18 24658.179993
 2008 09 19 27685.460022
 2008 09 22 9658·609985
 2008 09 23 88648.549988
 2008 09 24 37646·789978
 2008 09 25 90658.650024
 2008 09 26 66659·690002
 2008 09 29 21602.340027
 2008 09 30 24633·320007
 2008 10 01 61630.599976
 2008 10 02 60603.390015
 2008 10 03 39594.539978
 2008 10 06 91570.789978
 2008 10 07 78538·150024
 2008 10 08 59532·179993
 2008 10 09 44492.130005
 2008 10 10 71486·230011
 2008 10 13 3542·979980
 2008 10 14 58538·820007
 2008 10 15 61489.709991
 2008 10 16 19510.070007
 2008 10 17 24507.820007
 2008 10 20 76531.840027
 2008 10 21 40515.640015
 2008 10 22 18484·079987
 2008 10 23 54488.070007
 2008 10 24 57471.529999
 2008 10 27 56456.059998
 2008 10 28 74503·739990
 2008 10 29 31500.359985
 2008 10 30 70514.179993
 2008 10 31 10522·469971
 2008 11 03 18521·150024
 2008 11 04 18541·869995
 2008 11 05 10513.270020
 2008 11 06 27487·399994
 2008 11 07 8501.329987
 2008 11 10 3494.359985
 2008 11 11 95483·200012
 2008 11 12 57457·839996
 2008 11 13 25489.829987
 2008 11 14 98469.029999
 2008 11 17 70457.320007
 2008 11 18 77461.329987
 2008 11 19 75432·529999
 2008 11 20 42402·910004
 2008 11 21 4427.880005
 2008 11 24 86456.140015
 2008 11 25 91459·619995
 2008 11 26 98476·690002
 2008 11 28 91481.429993
 2008 12 01 10437.750000
 2008 12 02 28455·320007
 2008 12 03 52467.119995
 2008 12 04 49453·109985
 2008 12 05 99469.929993
 2008 12 08 69488.220001
 2008 12 09 19477.070007
 2008 12 10 24483·510010
 2008 12 11 29469·100006
 2008 12 12 21473·350006
 2008 12 15 37466.959991
 2008 12 16 85491.179993
 2008 12 17 99487.559998
 2008 12 18 14477·230011
 2008 12 19 67478·890015
 2008 12 22 25469·839996
 2008 12 23 36465.559998
 2008 12 24 5468.059998
 2008 12 26 98470·950012
 2008 12 29 64468·690002
 2008 12 30 90480·380005
 2008 12 31 77487·769989
 2009 01 02  43503.140015
 2009 01 05  45501.359985
 2009 01 06  35505·989990
 2009 01 07  36490·769989
 2009 01 08  39492·920013
 2009 01 09  38482.450012
 2009 01 12  74471.000000
 2009 01 13  12472.230011
 2009 01 14  51456·089996
 2009 01 15  38457·380005
 2009 01 16  30461.220001
 2009 01 20  64436.420013
 2009 01 21  64455·329987
 2009 01 22  63447·950012
 2009 01 23  54450.649994
 2009 01 26  73453.029999
 2009 01 27  93457.970001
 2009 01 28  57473.500000
 2009 01 29  22457·769989
 2009 01 30  45447.320007
 2009 02 02  76447.200012
 2009 02 03  89453.970001
 2009 02 04  34451.000000
 2009 02 05  12458.459991
 2009 02 06  74471·209991
 2009 02 09  54471·799988
 2009 02 10  16449.070007
 2009 02 11  30452.320007
 2009 02 12  77453·399994
 2009 02 13  71449·029999
 2009 02 17  18428·600006
 2009 02 18  82427.809998
 2009 02 19  96422·549988
 2009 02 20  84417·970001
 2009 02 23  14403.239990
 2009 02 24  73419·589996
 2009 02 25  70415.100006
 2009 02 26  62408.510010
 2009 02 27  7399.609985
 2009 03 02  36380.410004
 2009 03 03  62378.100006
 2009 03 04  0387.329987
 2009 03 05  20370.829987
 2009 03 06  27371.220001
 2009 03 09  60367·549988
 2009 03 10  15391·010010
 2009 03 11  5392.079987
 2009 03 12  28408·070007
 2009 03 13  76411.100006
 2009 03 16  53409.179993
 2009 03 17  36422.339996
 2009 03 18  46431·350006
 2009 03 19  48426.230011
 2009 03 20  83417·540009
 2009 03 23  15446.899994
 2009 03 24  11437·739990
 2009 03 25  40442·079987
 2009 03 26  98453·040009
 2009 03 27  67443.489990
 2009 03 30  82427.980011
 2009 03 31  38433.670013
 2009 04 01  19440.769989
 2009 04 02  41453.980011
 2009 04 03  38458.859985
 2009 04 06  57454·910004
 2009 04 07  88443.670013
 2009 04 08  14449·109985
 2009 04 09  88466·679993
 2009 04 13  34467·760010
 2009 04 14  76458.279999
 2009 04 15  85463·940002
 2009 04 16  62471.670013
 2009 04 17  32474.260010
 2009 04 20  76453·399994
 2009 04 21  81463·470001
 2009 04 22  17460·309998
 2009 04 23  38464·339996
 2009 04 24  7472·619995
 2009 04 27  51467·649994
 2009 04 28  36466.500000
 2009 04 29  66477.010010
 2009 04 30  14476·839996
 2009 05 01  72479·290009
 2009 05 04  24496·000000
 2009 05 05  53494·089996
 2009 05 06  66502·089996
 2009 05 07  42494·790009
 2009 05 08  13507·089996
 2009 05 11  63496.329987
 2009 05 12  57495.380005
 2009 05 13  88481.309998
 2009 05 14  60486.549988
 2009 05 15  83481.130005
 2009 05 18  5496·209991
 2009 05 19  61495.670013
 2009 05 20  46493·320007
 2009 05 21  27484·940002
 2009 05 22  56484.239990
 2009 05 26  34497.230011
 2009 05 27  79487·980011
 2009 05 28  31495·170013
 2009 05 29  79501·950012
 2009 06 01  10515.489990
 2009 06 02  89516·530029
 2009 06 03  59508.989990
 2009 06 04  66514·960022
 2009 06 05  13513·760010
 2009 06 08  34512·859985
 2009 06 09  0515·169983
 2009 06 10  39513·520020
 2009 06 11  94516.609985
 2009 06 12  95516.950012
 2009 06 15  65504.559998
 2009 06 16  40497·899994
 2009 06 17  27497·089996
 2009 06 18  79501·010010
 2009 06 19  92502.670013
 2009 06 22  39487·049988
 2009 06 23  14487·970001
 2009 06 24  17491.559998
 2009 06 25  45502.140015
 2009 06 26  30501.799988
 2009 06 29  80506.250000
 2009 06 30  65502·269989
 2009 07 01  12504·600006
 2009 07 02  32489·929993
 2009 07 06  76490.570007
 2009 07 07  7480.769989
 2009 07 08  4479.790009
 2009 07 09  89481.730011
 2009 07 10  75479.859985
 2009 07 13  47491.559998
 2009 07 14  61494·410004
 2009 07 15  71509·070007
 2009 07 16  80513·799988
 2009 07 17  19513·549988
 2009 07 20  45519.789978
 2009 07 21  71521·650024
 2009 07 22  15521.530029
 2009 07 23  78533·809998
 2009 07 24  44535.739990
 2009 07 27  10537·330017
 2009 07 28  31535·880005
 2009 07 29  6533·109985
 2009 07 30  71539.530029
 2009 07 31  30539·880005
 2009 08 03  4548·659973
 2009 08 04  11550·489990
 2009 08 05  64549.020020
 2009 08 06  1545·750000
 2009 08 07  32553.469971
 2009 08 10  22551.549988
 2009 08 11  85544·549988
 2009 08 12  17544.549988
 2009 08 13  43554.739990
 2009 08 14  98549.760010
 2009 08 17  23536.080017
 2009 08 18  97541·719971
 2009 08 19  86541·710022
 2009 08 20  19545.400024
 2009 08 21  90551·289978
 2009 08 24  86561·440002
 2009 08 25  37562·270020
 2009 08 26  93562.309998
 2009 08 27  25563·919983
 2009 08 28  53560.909973
 2009 08 31  96558·210022
 2009 09 01  51545·929993
 2009 09 02  90544·099976
 2009 09 03  91549·070007
 2009 09 04  89556·320007
 2009 09 08  49561·659973
 2009 09 09  72566·320007
 2009 09 10  20572·340027
 2009 09 11  65571·750000
 2009 09 14  70575.590027
 2009 09 15  86577.950012
 2009 09 16  84586·940002
 2009 09 17  1584.909973
 2009 09 18  19586.270020
 2009 09 21  69584·419983
 2009 09 22  52588·390015
 2009 09 23  96582.130005
 2009 09 24  30576.059998
 2009 09 25  83572·609985
 2009 09 28  19582·940002
 2009 09 29  77581·960022
 2009 09 30  57579.969971
 2009 10 01  18564·669983
 2009 10 02  3561·820007
 2009 10 05  93570·580017
 2009 10 06  83578·380005
 2009 10 07  84579·900024
 2009 10 08  48584.700012
 2009 10 09  20588·020020
 2009 10 12  15590·559998
 2009 10 13  21588.820007
 2009 10 14  24599.179993
 2009 10 15  58601·559998
 2009 10 16  84596.570007
 2009 10 19  92602·299988
 2009 10 20  25598·349976
 2009 10 21  33592.940002
 2009 10 22  47599.210022
 2009 10 23  84591·780029
 2009 10 26  70584.719971
 2009 10 27  94582·260010
 2009 10 28  85569.960022
 2009 10 29  9582.869995
 2009 10 30  3566.500000
 2009 11 02  19570·030029
 2009 11 03  5572·099976
 2009 11 04  7572·469971
 2009 11 05  93583·770020
 2009 11 06  6585·030029
 2009 11 09  39598·130005
 2009 11 10  40598.119995
 2009 11 11  35601.229980
 2009 11 12  81594.700012
 2009 11 13  43598·309998
 2009 11 16  95607.130005
 2009 11 17  47607.640015
 2009 11 18  95607.059998
 2009 11 19  0598.590027
 2009 11 20  87596.510010
 2009 11 23  74604·289978
 2009 11 24  23603.880005
 2009 11 25  14606·840027
 2009 11 27  51596.260010
 2009 11 30  85598·409973
 2009 12 01  65605·950012
 2009 12 02  19606.549988
 2009 12 03  53601.429993
 2009 12 04  73605.059998
 2009 12 07  47603.690002
 2009 12 08  72597.640015
 2009 12 09  78599·739990
 2009 12 10  59603·289978
 2009 12 11  19605·650024
 2009 12 14  52610·380005
 2009 12 15  41607.349976
 2009 12 16  86608·380005
 2009 12 17  57601.309998
 2009 12 18  68604.890015
 2009 12 21  79611.260010
 2009 12 22  24613·789978
 2009 12 23  61615·469971
 2009 12 24  50618.719971
 2009 12 28  55619.219971
 2009 12 29  66618.260010
 2009 12 30  56618·289978
 2009 12 31  57612·010010
 2010 01 04 56621.890015
 2010 01 05 31623·969971
 2010 01 06 93624·599976
 2010 01 07 68627·109985
 2010 01 08 97629·080017
 2010 01 11 65630·030029
 2010 01 12 47623·789978
 2010 01 13 91629·219971
 2010 01 14 14630.609985
 2010 01 15 35623.719971
 2010 01 19 18631.450012
 2010 01 20 57624.950012
 2010 01 21 71613·580017
 2010 01 22 36600.109985
 2010 01 25 33602·820007
 2010 01 26 23600·349976
 2010 01 27 56602.950012
 2010 01 28 88595.640015
 2010 01 29 40589.409973
 2010 02 01 71598.109985
 2010 02 02 80605·960022
 2010 02 03 34602.539978
 2010 02 04 16583·549988
 2010 02 05 8585·130005
 2010 02 08 83580.169983
 2010 02 09 44587.750000
 2010 02 10 62586·479980
 2010 02 11 64592.599976
 2010 02 12 28591·619995
 2010 02 16 11602.380005
 2010 02 17 2605.030029
 2010 02 18 97608.940002
 2010 02 19 1610·250000
 2010 02 22 55609.539978
 2010 02 23 86601·869995
 2010 02 24 88607·609985
 2010 02 25 16606·599976
 2010 02 26 20607·450012
 2010 03 01 91614·010010
 2010 03 02 44615.859985
 2010 03 03 11615.960022
 2010 03 04 74618.070007
 2010 03 05 17626·780029
 2010 03 08 96626·830017
 2010 03 09 48627.909973
 2010 03 10 14631.039978
 2010 03 11 89633·469971
 2010 03 12 2633.549988
 2010 03 15 17633·539978
 2010 03 16 56638.719971
 2010 03 17 57642.539978
 2010 03 18 42641·979980
 2010 03 19 28638·390015
 2010 03 22 46642.049988
 2010 03 23 96646.799988
 2010 03 24 24643·250000
 2010 03 25 21641.640015
 2010 03 26 53642.059998
 2010 03 29 8645.909973
 2010 03 30 79645·940002
 2010 03 31 59643·789978
 2010 04 01 70648·719971
 2010 04 05 18654·450012
 2010 04 06 64655.719971
 2010 04 07 28651.859985
 2010 04 08 18653.820007
 2010 04 09 76658·390015
 2010 04 12 60659·539978
 2010 04 13 43660.080017
 2010 04 14 39667.630005
 2010 04 15 57668.070007
 2010 04 16 74657.570007
 2010 04 19 40659·820007
 2010 04 20 4665·510010
 2010 04 21 61665.059998
 2010 04 22 38667·109985
 2010 04 23 84672.140015
 2010 04 26 5669·270020
 2010 04 27 15653·559998
 2010 04 28 7657·489990
 2010 04 29 61666·219971
 2010 04 30 64655·059998
 2010 05 03 69663·659973
 2010 05 04 65647·450012
 2010 05 05 84642·719971
 2010 05 06 23621·799988
 2010 05 07 97611.630005
 2010 05 10 18638.809998
 2010 05 11 92636·909973
 2010 05 12 52646·349976
 2010 05 13 1638.739990
 2010 05 14 96626·400024
 2010 05 17 48627·030029
 2010 05 18 44618·039978
 2010 05 19 5614·469971
 2010 05 20 58590·320007
 2010 05 21 39599.349976
 2010 05 24 20591·909973
 2010 05 25 61592.080017
 2010 05 26 84589.340027
 2010 05 27 78609·070007
 2010 05 28 23601·789978
 2010 06 01 43590.780029
 2010 06 02 81606·250000
 2010 06 03 3609.059998
 2010 06 04 22587.760010
 2010 06 07 52579·299988
 2010 06 08 81585·080017
 2010 06 09 77582·109985
 2010 06 10 12599.450012
 2010 06 11 13602·489990
 2010 06 14 40601·719971
 2010 06 15 88615.909973
 2010 06 16 11615·289978
 2010 06 17 77615.679993
 2010 06 18 40616·270020
 2010 06 21 48613.690002
 2010 06 22 64603.380005
 2010 06 23 18601.710022
 2010 06 24 88591.450012
 2010 06 25 97593.190002
 2010 06 28 40591·789978
 2010 06 29 39572.989990
 2010 06 30 16567·369995
 2010 07 01 95565·359985
 2010 07 02 33562·580017
 2010 07 06 63565·130005
 2010 07 07 79583·099976
 2010 07 08 33588.630005
 2010 07 09 62593.099976
 2010 07 12 41593.059998
 2010 07 13 60602.590027
 2010 07 14 21602.419983
 2010 07 15 71603·000000
 2010 07 16 49585.539978
 2010 07 19 65589·049988
 2010 07 20 99596.030029
 2010 07 21 30588·330017
 2010 07 22 87601·719971
 2010 07 23 26607.010010
 2010 07 26 29614.190002
 2010 07 27 32612.950012
 2010 07 28 81608.390015
 2010 07 29 0605.739990
 2010 07 30 98606·090027
 2010 08 02 98619.309998
 2010 08 03 80616·099976
 2010 08 04 67620.200012
 2010 08 05 21619.280029
 2010 08 06 70617·130005
 2010 08 09 60620.619995
 2010 08 10 36616.340027
 2010 08 11 34598·700012
 2010 08 12 18595.609985
 2010 08 13 22593·219971
 2010 08 16 37593.400024
 2010 08 17 1600.979980
 2010 08 18 36602.010010
 2010 08 19 91591·890015
 2010 08 20 27589·919983
 2010 08 23 10587·250000
 2010 08 24 43578·530029
 2010 08 25 18580·669983
 2010 08 26 88576·250000
 2010 08 27 73586·140015
 2010 08 30 84577·489990
 2010 08 31 77577.679993
 2010 09 01 26594·859985
 2010 09 02 28600.619995
 2010 09 03 27608.520020
 2010 09 07 69601·380005
 2010 09 08 73605.200012
 2010 09 09 38607·900024
 2010 09 10 68610·760010
 2010 09 13 20617.890015
 2010 09 14 86617.559998
 2010 09 15 92619·739990
 2010 09 16 24619·510010
 2010 09 17 79620.159973
 2010 09 20 46629.559998
 2010 09 21 1627·820007
 2010 09 22 40624·640015
 2010 09 23 23619.669983
 2010 09 24 60632.919983
 2010 09 27 5629·580017
 2010 09 28 85632.840027
 2010 09 29 52631·500000
 2010 09 30 60629.780029
 2010 10 01 65632·500000
 2010 10 04 53627·359985
 2010 10 05 91640·289978
 2010 10 06 2639·419983
 2010 10 07 70638·500000
 2010 10 08 64642·650024
 2010 10 11 90642.909973
 2010 10 12 68645·419983
 2010 10 13 32650.049988
 2010 10 14 61647·619995
 2010 10 15 25649.000000
 2010 10 18 64653·289978
 2010 10 19 90642.780029
 2010 10 20 14649.760010
 2010 10 21 96650·760010
 2010 10 22 22652.590027
 2010 10 25 6654.239990
 2010 10 26 17654.309998
 2010 10 27 29652·809998
 2010 10 28 99653.419983
 2010 10 29 69653·570007
 2010 11 01 89654.219971
 2010 11 02 74659·419983
 2010 11 03 77661·700012
 2010 11 04 90674·320007
 2010 11 05 74677·020020
 2010 11 08 7675·780029
 2010 11 09 62670.320007
 2010 11 10 9673·549988
 2010 11 11 41671·049988
 2010 11 12 27662·789978
 2010 11 15 85662.169983
 2010 11 16 87651.359985
 2010 11 17 85651·890015
 2010 11 18 61661·820007
 2010 11 19 4663.770020
 2010 11 22 13663·289978
 2010 11 23 24653.950012
 2010 11 24 58664.099976
 2010 11 26 99659.309998
 2010 11 29 0658·320007
 2010 11 30 3654.239990
 2010 12 01 94668·250000
 2010 12 02 79676·710022
 2010 12 03 86678·869995
 2010 12 06 91678·150024
 2010 12 07 69678.320007
 2010 12 08 73680·299988
 2010 12 09 33682·770020
 2010 12 10 81686·989990
 2010 12 13 9686.809998
 2010 12 14 40687.409973
 2010 12 15 29683.820007
 2010 12 16 94688.340027
 2010 12 17 65689·229980
 2010 12 20 60690·929993
 2010 12 21 87695.260010
 2010 12 22 73697·580017
 2010 12 23 11696·400024
 2010 12 27 40696·729980
 2010 12 28 46697.049988
 2010 12 29 87698.109985
 2010 12 30 48697·239990
 2010 12 31 12696·900024
 2011 01 03  68704·250000
 2011 01 04  31703·320007
 2011 01 05  1706.869995
 2011 01 06  33705·479980
 2011 01 07  40704·320007
 2011 01 10  24703·760010
 2011 01 11  21706·520020
 2011 01 12  83712.679993
 2011 01 13  76711·590027
 2011 01 14  9716.710022
 2011 01 18  83718·260010
 2011 01 19  71710.429993
 2011 01 20  14718·950012
 2011 01 21  56710.239990
 2011 01 24  88714·700012
 2011 01 25  26714·909973
 2011 01 26  17718.510010
 2011 01 27  60720.320007
 2011 01 28  60707·539978
 2011 01 31  7712.969971
 2011 02 01  72724·780029
 2011 02 02  38722.900024
 2011 02 03  51724.679993
 2011 02 04  95726.770020
 2011 02 07  93731·419983
 2011 02 08  36734.479980
 2011 02 09  36732.400024
 2011 02 10  95733·280029
 2011 02 11  16737·570007
 2011 02 14  23739.669983
 2011 02 15  14737.039978
 2011 02 16  41741.830017
 2011 02 17  6744·200012
 2011 02 18  92745.309998
 2011 02 22  12729·599976
 2011 02 23  88724·530029
 2011 02 24  50723.979980
 2011 02 25  63732.440002
 2011 02 28  80736·239990
 2011 03 01  19724·539978
 2011 03 02  61725.909973
 2011 03 03  80738·570007
 2011 03 04  93733·239990
 2011 03 07  39726·809998
 2011 03 08  76733·210022
 2011 03 09  12732·049988
 2011 03 10  52718.260010
 2011 03 11  81723.289978
 2011 03 14  60719·020020
 2011 03 15  53711.250000
 2011 03 16  82698.070007
 2011 03 17  1706.849976
 2011 03 18  99709·940002
 2011 03 21  22720.859985
 2011 03 22  33718·150024
 2011 03 23  81720.080017
 2011 03 24  6726·940002
 2011 03 25  64729.599976
 2011 03 28  81727·409973
 2011 03 29  28732.669983
 2011 03 30  20737·979980
 2011 03 31  48737·070007
 2011 04 01  27740·929993
 2011 04 04  72741·239990
 2011 04 05  3741·369995
 2011 04 06  67742.640015
 2011 04 07  94741·229980
 2011 04 08  71738.159973
 2011 04 11  43735.809998
 2011 04 12  41729·909973
 2011 04 13  35730·440002
 2011 04 14  7730·500000
 2011 04 15  53733·750000
 2011 04 18  15725.400024
 2011 04 19  24729·580017
 2011 04 20  85739.739990
 2011 04 21  71743·869995
 2011 04 25  56742·789978
 2011 04 26  62749.479980
 2011 04 27  38754·140015
 2011 04 28  60756.580017
 2011 04 29  60758.450012
 2011 05 02  74756.989990
 2011 05 03  23753·669983
 2011 05 04  8748·400024
 2011 05 05  46742.169983
 2011 05 06  11745·059998
 2011 05 09  20748·880005
 2011 05 10  28755.109985
 2011 05 11  57746.739990
 2011 05 12  48750·289978
 2011 05 13  37744·119995
 2011 05 16  56739·270020
 2011 05 17  62738.520020
 2011 05 18  85745.559998
 2011 05 19  5747.099976
 2011 05 20  58741·640015
 2011 05 23  57732.489990
 2011 05 24  47731·809998
 2011 05 25  81734.530029
 2011 05 26  19737.830017
 2011 05 27  59741.059998
 2011 05 31  86748.750000
 2011 06 01  46731.750000
 2011 06 02  54730·979980
 2011 06 03  14723.659973
 2011 06 06  76715·539978
 2011 06 07  8715·200012
 2011 06 08  0711.789978
 2011 06 09  90716.809998
 2011 06 10  18706.599976
 2011 06 13  97706·590027
 2011 06 14  19715.840027
 2011 06 15  82703.559998
 2011 06 16  37704.340027
 2011 06 17  71706.280029
 2011 06 20  1710.190002
 2011 06 21  8720·179993
 2011 06 22  85715·739990
 2011 06 23  10714·010010
 2011 06 24  57705·750000
 2011 06 27  13711.880005
 2011 06 28  35721.299988
 2011 06 29  23727·349976
 2011 06 30  26734·479980
 2011 07 01  66745·210022
 2011 07 05  88744·559998
 2011 07 06  40745·549988
 2011 07 07  71753.320007
 2011 07 08  61748·200012
 2011 07 11  71734.070007
 2011 07 12  17730·799988
 2011 07 13  79733·210022
 2011 07 14  17727·830017
 2011 07 15  32732·179993
 2011 07 18  38725.669983
 2011 07 19  63737.729980
 2011 07 20  78737·210022
 2011 07 21  48746.820007
 2011 07 22  7747.840027
 2011 07 25  61743·289978
 2011 07 26  14740.159973
 2011 07 27  20724.489990
 2011 07 28  58722·070007
 2011 07 29  37717.770020
 2011 08 01  18714.799988
 2011 08 02  71695.979980
 2011 08 03  46699·570007
 2011 08 04  77664.650024
 2011 08 05  11662.840027
 2011 08 08  54617·280029
 2011 08 09  53647.849976
 2011 08 10  95620.299988
 2011 08 11  34649·440002
 2011 08 12  42652.950012
 2011 08 15  86667·580017
 2011 08 16  29660.650024
 2011 08 17  59660.700012
 2011 08 18  37630·330017
 2011 08 19  76620.539978
 2011 08 22  42620.570007
 2011 08 23  80642.140015
 2011 08 24  65650·599976
 2011 08 25  81639.979980
 2011 08 26  21650.539978
 2011 08 29  14669·780029
 2011 08 30  74671·590027
 2011 08 31  81674·789978
 2011 09 01  80666·460022
 2011 09 02  7649·309998
 2011 09 06  41644.570007
 2011 09 07  84663·690002
 2011 09 08  56656·500000
 2011 09 09  27638.919983
 2011 09 12  67643.159973
 2011 09 13  21649.590027
 2011 09 14  12658.630005
 2011 09 15  69669·609985
 2011 09 16  76672.979980
 2011 09 19  48666.309998
 2011 09 20  36664.340027
 2011 09 21  52644·640015
 2011 09 22  19623·469971
 2011 09 23  48627.559998
 2011 09 26  42641·770020
 2011 09 27  20649.049988
 2011 09 28  71634·809998
 2011 09 29  26639·590027
 2011 09 30  66623.450012
 2011 10 03  42604.419983
 2011 10 04  33618·849976
 2011 10 05  15630·270020
 2011 10 06  72642.450012
 2011 10 07  13636.650024
 2011 10 10  29658·469971
 2011 10 11  72658.830017
 2011 10 12  47665.479980
 2011 10 13  50663.880005
 2011 10 14  12675.520020
 2011 10 17  77662·030029
 2011 10 18  5675·750000
 2011 10 19  0666.960022
 2011 10 20  55669.909973
 2011 10 21  38682·700012
 2011 10 24  84692·719971
 2011 10 25  30678·590027
 2011 10 26  60685·880005
 2011 10 27  85709.609985
 2011 10 28  46709·849976
 2011 10 31  34692·409973
 2011 11 01  51672.849976
 2011 11 02  77683·840027
 2011 11 03  79696.929993
 2011 11 04  33693·210022
 2011 11 07  79696.989990
 2011 11 08  94704·929993
 2011 11 09  96678.760010
 2011 11 10  70684.219971
 2011 11 11  20697·690002
 2011 11 14  43691·169983
 2011 11 15  35694·659973
 2011 11 16  14683·289978
 2011 11 17  73671.650024
 2011 11 18  56671.260010
 2011 11 21  59659.020020
 2011 11 22  60656.229980
 2011 11 23  65641·510010
 2011 11 25  89639.809998
 2011 11 28  56658.760010
 2011 11 29  26660.049988
 2011 11 30  45688.770020
 2011 12 01  24687.419983
 2011 12 02  39687.440002
 2011 12 05  57694·570007
 2011 12 06  90694.919983
 2011 12 07  68696·020020
 2011 12 08  45680.929993
 2011 12 09  22692·659973
 2011 12 12  98682.210022
 2011 12 13  52675·619995
 2011 12 14  38667·539978
 2011 12 15  14669·979980
 2011 12 16  97672·719971
 2011 12 19  33664.390015
 2011 12 20  5684·380005
 2011 12 21  54685.739990
 2011 12 22  35691·630005
 2011 12 23  92697·690002
 2011 12 27  59697·840027
 2011 12 28  85688.710022
 2011 12 29  90696·190002
 2011 12 30  37693·359985
 2012 01 03 38703.750000
 2012 01 04 76703.719971
 2012 01 05 60706·239990
 2012 01 06 99704·739990
 2012 01 09 5706·539978
 2012 01 10 22713·090027
 2012 01 11 71713·690002
 2012 01 12 34715.530029
 2012 01 13 49711·880005
 2012 01 17 41714.330017
 2012 01 18 74722.609985
 2012 01 19 24726.419983
 2012 01 20 81726.719971
 2012 01 23 79727.010010
 2012 01 24 45726.679993
 2012 01 25 75733·479980
 2012 01 26 39729·299988
 2012 01 27 3728·729980
 2012 01 30 83726.719971
 2012 01 31 21726.330017
 2012 02 01 88733.500000
 2012 02 02 8734.450012
 2012 02 03 13745·390015
 2012 02 06 16745.119995
 2012 02 07 13746·520020
 2012 02 08 14748.070007
 2012 02 09 87749·390015
 2012 02 10 43743·969971
 2012 02 13 30749.190002
 2012 02 14 64748.440002
 2012 02 15 80744.770020
 2012 02 16 8753·380005
 2012 02 17 74754·719971
 2012 02 21 27754.820007
 2012 02 22 92752.280029
 2012 02 23 43755.830017
 2012 02 24 10757·059998
 2012 02 27 98757·960022
 2012 02 28 48760·080017
 2012 02 29 5756.419983
 2012 03 01 24761·309998
 2012 03 02 96758·549988
 2012 03 05 99755·349976
 2012 03 06 75743·340027
 2012 03 07 31748.809998
 2012 03 08 65756·340027
 2012 03 09 21759·419983
 2012 03 12 60759·130005
 2012 03 13 67772.979980
 2012 03 14 74771·630005
 2012 03 15 13776.419983
 2012 03 16 91777.130005
 2012 03 19 96780.090027
 2012 03 20 17777·369995
 2012 03 21 1776.150024
 2012 03 22 26770.270020
 2012 03 23 6772.929993
 2012 03 26 13783·640015
 2012 03 27 35781.289978
 2012 03 28 45777.299988
 2012 03 29 9776.210022
 2012 03 30 7778·919983
 2012 04 02 91783.150024
 2012 04 03 56781·989990
 2012 04 04 43773.719971
 2012 04 05 68773·130005
 2012 04 09 70764·270020
 2012 04 10 90750.619995
 2012 04 11 72756.559998
 2012 04 12 89767·380005
 2012 04 13 96757.969971
 2012 04 16 3757·479980
 2012 04 17 83769·140015
 2012 04 18 90766.150024
 2012 04 19 20762·010010
 2012 04 20 78762.820007
 2012 04 23 89756.210022
 2012 04 24 16758.690002
 2012 04 25 17769·369995
 2012 04 26 21774.659973
 2012 04 27 28776.780029
 2012 04 30 34773·500000
 2012 05 01 88777.760010
 2012 05 02 64776.119995
 2012 05 03 62769·440002
 2012 05 04 40757·090027
 2012 05 07 59757·450012
 2012 05 08 63754.219971
 2012 05 09 81749.390015
 2012 05 10 52751·219971
 2012 05 11 78749.020020
 2012 05 14 99740·530029
 2012 05 15 96736·299988
 2012 05 16 15732.869995
 2012 05 17 23720·780029
 2012 05 18 81715·030029
 2012 05 21 45727·179993
 2012 05 22 98727·679993
 2012 05 23 93729·140015
 2012 05 24 38730.159973
 2012 05 25 92728·719971
 2012 05 29 94736.960022
 2012 05 30 14725·890015
 2012 05 31 29724·119995
 2012 06 01 25705·809998
 2012 06 04 24705.299988
 2012 06 05 36710·010010
 2012 06 06 34726.340027
 2012 06 07 55725·789978
 2012 06 08 31731.590027
 2012 06 11 34721·780029
 2012 06 12 60730.099976
 2012 06 13 22724.479980
 2012 06 14 84731·969971
 2012 06 15 10739.460022
 2012 06 18 38741.070007
 2012 06 19 87748.479980
 2012 06 20 77747.340027
 2012 06 21 87730·349976
 2012 06 22 26735.460022
 2012 06 25 39723.530029
 2012 06 26 31727.210022
 2012 06 27 17733.559998
 2012 06 28 6732.169983
 2012 06 29 91750.609985
 2012 07 02 88752.750000
 2012 07 03 76757.890015
 2012 07 05 83754.729980
 2012 07 06 81747·390015
 2012 07 09 17745.900024
 2012 07 10 63739·590027
 2012 07 11 89739·219971
 2012 07 12 71735.739990
 2012 07 13 14747·679993
 2012 07 16 3745.750000
 2012 07 17 81751.169983
 2012 07 18 50756·049988
 2012 07 19 97758·099976
 2012 07 20 48750.380005
 2012 07 23 41743.380005
 2012 07 24 30736·400024
 2012 07 25 10736·450012
 2012 07 26 72748·250000
 2012 07 27 75762·609985
 2012 07 30 49761·979980
 2012 07 31 23758·599976
 2012 08 01 77756·000000
 2012 08 02 15750.500000
 2012 08 03 70764·750000
 2012 08 06 29766·760010
 2012 08 07 87771.030029
 2012 08 08 17771·510010
 2012 08 09 81772.030029
 2012 08 10 48773·669983
 2012 08 13 52772·609985
 2012 08 14 64772·429993
 2012 08 15 95773.739990
 2012 08 16 24779.349976
 2012 08 17 49780·919983
 2012 08 20 61780·690002
 2012 08 21 50778.320007
 2012 08 22 26778.450012
 2012 08 23 77772·409973
 2012 08 24 41777·109985
 2012 08 27 8776.609985
 2012 08 28 48776·369995
 2012 08 29 63777·059998
 2012 08 30 60771·109985
 2012 08 31 58775.070007
 2012 09 04 10774·859985
 2012 09 05 56774.119995
 2012 09 06 0789.890015
 2012 09 07 12793·330017
 2012 09 10 54788.559998
 2012 09 11 31790·909973
 2012 09 12 67792·719971
 2012 09 13 9805.090027
 2012 09 14 52809·010010
 2012 09 17 90805·809998
 2012 09 18 93804.460022
 2012 09 19 11805·669983
 2012 09 20 96804.679993
 2012 09 21 57804.710022
 2012 09 24 35802·700012
 2012 09 25 6793.859985
 2012 09 26 6789.330017
 2012 09 27 83797.020020
 2012 09 28 74793·739990
 2012 10 01 7795·450012
 2012 10 02 26796·450012
 2012 10 03 43799.280029
 2012 10 04 17805.039978
 2012 10 05 52804·880005
 2012 10 08 25802.049988
 2012 10 09 38794.039978
 2012 10 10 96789·190002
 2012 10 11 3789·760010
 2012 10 12 97787·179993
 2012 10 15 93793.440002
 2012 10 16 66801.599976
 2012 10 17 50805·039978
 2012 10 18 62803·330017
 2012 10 19 59790.340027
 2012 10 22 11790.429993
 2012 10 23 3779·619995
 2012 10 24 63777·270020
 2012 10 25 10779.429993
 2012 10 26 36778·669983
 2012 10 31 3779.349976
 2012 11 01 70788.700012
 2012 11 02 48781·150024
 2012 11 05 73782.940002
 2012 11 06 10789.090027
 2012 11 07 77770.789978
 2012 11 08 97761.390015
 2012 11 09 80762.609985
 2012 11 12 14762·669983
 2012 11 13 2759.679993
 2012 11 14 9748·840027
 2012 11 15 36747·460022
 2012 11 16 27751·510010
 2012 11 19 91766.229980
 2012 11 20 58766.989990
 2012 11 21 50768·940002
 2012 11 23 87778.799988
 2012 11 26 13777·309998
 2012 11 27 44773.549988
 2012 11 28 52779·469971
 2012 11 29 57783.030029
 2012 11 30 60783.369995
 2012 12 03 94779·719971
 2012 12 04 0778·409973
 2012 12 05 24779.659973
 2012 12 06 53782·309998
 2012 12 07 58784.539978
 2012 12 10 74785·119995
 2012 12 11 3790·059998
 2012 12 12 36790·299988
 2012 12 13 10785.349976
 2012 12 14 82782.239990
 2012 12 17 29791.229980
 2012 12 18 77800.419983
 2012 12 19 52795.030029
 2012 12 20 56799.289978
 2012 12 21 68791·859985
 2012 12 24 72790·010010
 2012 12 26 9785.919983
 2012 12 27 51785·090027
 2012 12 28 5776·799988
 2012 12 31 39789.900024
 2013 01 02  31809.840027
 2013 01 03  50808.630005
 2013 01 04  55812.880005
 2013 01 07  22810·419983
 2013 01 08  93807.950012
 2013 01 09  59810·479980
 2013 01 10  55816.159973
 2013 01 11  90816·250000
 2013 01 14  97815.729980
 2013 01 15  10817.049988
 2013 01 16  68816·840027
 2013 01 17  38821.609985
 2013 01 18  66824·289978
 2013 01 22  60828·150024
 2013 01 23  82829·219971
 2013 01 24  84829·679993
 2013 01 25  53834·599976
 2013 01 28  89832.960022
 2013 01 29  10836·580017
 2013 01 30  73833·330017
 2013 01 31  31831·739990
 2013 02 01  5839·940002
 2013 02 04  89830·429993
 2013 02 05  75838.919983
 2013 02 06  2839.760010
 2013 02 07  40838.200012
 2013 02 08  83843.080017
 2013 02 11  82842·409973
 2013 02 12  91843.880005
 2013 02 13  50844.460022
 2013 02 14  80845·049988
 2013 02 15  14844.239990
 2013 02 19  48850·219971
 2013 02 20  16839·320007
 2013 02 21  92833.559998
 2013 02 22  16841·020020
 2013 02 25  49825.820007
 2013 02 26  46830.840027
 2013 02 27  57841·549988
 2013 02 28  57840·969971
 2013 03 01  94842·539978
 2013 03 04  70846·450012
 2013 03 05  38854.760010
 2013 03 06  30855.799988
 2013 03 07  9857·500000
 2013 03 08  47861·630005
 2013 03 11  23864·280029
 2013 03 12  54862·250000
 2013 03 13  43863.590027
 2013 03 14  56868.489990
 2013 03 15  25866·969971
 2013 03 18  75862.349976
 2013 03 19  73860.169983
 2013 03 20  5866·280029
 2013 03 21  82859.130005
 2013 03 22  61864·909973
 2013 03 25  98862.070007
 2013 03 26  26868.590027
 2013 03 27  57868·340027
 2013 03 28  6872.109985
 2013 04 01  44867.830017
 2013 04 02  75871·390015
 2013 04 03  38861.760010
 2013 04 04  29865.330017
 2013 04 05  62861.849976
 2013 04 08  34867.489990
 2013 04 09  36870·309998
 2013 04 10  75880.909973
 2013 04 11  26884.239990
 2013 04 12  9881.780029
 2013 04 15  91860·760010
 2013 04 16  13873·219971
 2013 04 17  38860·710022
 2013 04 18  33854.929993
 2013 04 19  66862·869995
 2013 04 22  36866·729980
 2013 04 23  22875·770020
 2013 04 24  61875·950012
 2013 04 25  48879·700012
 2013 04 26  64877·950012
 2013 04 29  29884·229980
 2013 04 30  75886·890015
 2013 05 01  49878·270020
 2013 05 02  41886·289978
 2013 05 03  35895.340027
 2013 05 06  82897·340027
 2013 05 07  9902·219971
 2013 05 08  37906·140015
 2013 05 09  39902·799988
 2013 05 10  14906.919983
 2013 05 13  89906.750000
 2013 05 14  45915·979980
 2013 05 15  68920·539978
 2013 05 16  28915·789978
 2013 05 17  78925·030029
 2013 05 20  84924·450012
 2013 05 21  71926·080017
 2013 05 22  4917·650024
 2013 05 23  89915·080017
 2013 05 24  99914.289978
 2013 05 28  24920·059998
 2013 05 29  50913·359985
 2013 05 30  59917.030029
 2013 05 31  58904·440002
 2013 06 03  27908·789978
 2013 06 04  97903.750000
 2013 06 05  52891.239990
 2013 06 06  57899.140015
 2013 06 07  6910·530029
 2013 06 10  2910·190002
 2013 06 11  55900.809998
 2013 06 12  14893.169983
 2013 06 13  11906·570007
 2013 06 14  46901.679993
 2013 06 17  81908.229980
 2013 06 18  72915.219971
 2013 06 19  18902·590027
 2013 06 20  36879.830017
 2013 06 21  68881·609985
 2013 06 24  2871.000000
 2013 06 25  26879·539978
 2013 06 26  5887.969971
 2013 06 27  80894·150024
 2013 06 28  98890.669983
 2013 07 01  62896.150024
 2013 07 02  7895.479980
 2013 07 03  3896·190002
 2013 07 05  78905·359985
 2013 07 08  75909·789978
 2013 07 09  26916·609985
 2013 07 10  50916·940002
 2013 07 11  87929·450012
 2013 07 12  42932·390015
 2013 07 15  67933.830017
 2013 07 16  61930.010010
 2013 07 17  94932.830017
 2013 07 18  62937·729980
 2013 07 19  63938.880005
 2013 07 22  97941·030029
 2013 07 23  92939.440002
 2013 07 24  61935.520020
 2013 07 25  69938·840027
 2013 07 26  46939.440002
 2013 07 29  2936.030029
 2013 07 30  89936.950012
 2013 07 31  69937.159973
 2013 08 01  21949.559998
 2013 08 02  67951.030029
 2013 08 05  21949·849976
 2013 08 06  67943·780029
 2013 08 07  61939.960022
 2013 08 08  57943·940002
 2013 08 09  59941·090027
 2013 08 12  97940.190002
 2013 08 13  28942·070007
 2013 08 14  65937.169983
 2013 08 15  27923·619995
 2013 08 16  14920.669983
 2013 08 19  10915·109985
 2013 08 20  11919·510010
 2013 08 21  76914·289978
 2013 08 22  0922·440002
 2013 08 23  20926·250000
 2013 08 26  39923·169983
 2013 08 27  81907.989990
 2013 08 28  62910·539978
 2013 08 29  95912.880005
 2013 08 30  18909.280029
 2013 09 03  42912.929993
 2013 09 04  31920.289978
 2013 09 05  99921.619995
 2013 09 06  42922.020020
 2013 09 09  86931.719971
 2013 09 10  64938·719971
 2013 09 11  20941.630005
 2013 09 12  30938.460022
 2013 09 13  62940·900024
 2013 09 16  44946·000000
 2013 09 17  70950.520020
 2013 09 18  27961.809998
 2013 09 19  46960.349976
 2013 09 20  75953·380005
 2013 09 23  87948.789978
 2013 09 24  1946·940002
 2013 09 25  37944.859985
 2013 09 26  91948.479980
 2013 09 27  35944·780029
 2013 09 30  47939.500000
 2013 10 01  63947.760010
 2013 10 02  47947.000000
 2013 10 03  0938.469971
 2013 10 04  84945·250000
 2013 10 07  72936.979980
 2013 10 08  25924·559998
 2013 10 09  97924.380005
 2013 10 10  56944·690002
 2013 10 11  41950.849976
 2013 10 14  33954.690002
 2013 10 15  63947·969971
 2013 10 16  32961.099976
 2013 10 17  69967·960022
 2013 10 18  1974.359985
 2013 10 21  60974.369995
 2013 10 22  6979·789978
 2013 10 23  82974·900024
 2013 10 24  86978.330017
 2013 10 25  77982·289978
 2013 10 28  98983.030029
 2013 10 29  31988·150024
 2013 10 30  70983.030029
 2013 10 31  26979·679993
 2013 11 01  51982·359985
 2013 11 04  91986·130005
 2013 11 05  60983.340027
 2013 11 06  46986.640015
 2013 11 07  35972.820007
 2013 11 08  62985.640015
 2013 11 11  87986.640015
 2013 11 12  0984·530029
 2013 11 13  44992·929993
 2013 11 14  69997.650024
 2013 11 15  71001.900024
 2013 11 18  74997.219971
 2013 11 19  97994.510010
 2013 11 20  64990.919983
 2013 11 21  3999.400024
 2013 11 22  831004.299988
 2013 11 25  381002.770020
 2013 11 26  211003.260010
 2013 11 27  811005.820007
 2013 11 29  631004.969971
 2013 12 02  361002·460022
 2013 12 03  41999·200012
 2013 12 04  73998.159973
 2013 12 05  79994·400024
 2013 12 06  851004·840027
 2013 12 09  491006.739990
 2013 12 10  351003·890015
 2013 12 11  17992.010010
 2013 12 12  5989·020020
 2013 12 13  96989.500000
 2013 12 16  49995·729980
 2013 12 17  91993·070007
 2013 12 18  401008.909973
 2013 12 19  561007.770020
 2013 12 20  221013.340027
 2013 12 23  391018·940002
 2013 12 24  581022·140015
 2013 12 26  311026.619995
 2013 12 27  851026.140015
 2013 12 30  231026.170044
 2013 12 31  551030.359985
 2014 01 02 461021·250000
 2014 01 03 941021.229980
 2014 01 06 311018.330017
 2014 01 07 481024.880005
 2014 01 08 511024·989990
 2014 01 09 331025·369995
 2014 01 10 771028.310059
 2014 01 13 831015·280029
 2014 01 14 221026·550049
 2014 01 15 61031.810059
 2014 01 16 971030·589966
 2014 01 17 291026·609985
 2014 01 21 581029.599976
 2014 01 22 471030·709961
 2014 01 23 561021·739990
 2014 01 24 78999·929993
 2014 01 27 86994·500000
 2014 01 28 111001·299988
 2014 01 29 41991.039978
 2014 01 30 521002·659973
 2014 01 31 56996·479980
 2014 02 03 80972·820007
 2014 02 04 64980.799988
 2014 02 05 93978.859985
 2014 02 06 43991·020020
 2014 02 07 601004·000000
 2014 02 10 641005.789978
 2014 02 11 711016.700012
 2014 02 12 471017.059998
 2014 02 13 841023.359985
 2014 02 14 41028.010010
 2014 02 18 801030.079956
 2014 02 19 941023·400024
 2014 02 20 91029·939941
 2014 02 21 711028·270020
 2014 02 24 401034·619995
 2014 02 25 351033.390015
 2014 02 26 141033·739990
 2014 02 27 791038.880005
 2014 02 28 941041.359985
 2014 03 03 441033·780029
 2014 03 04 91049.530029
 2014 03 05 651049·260010
 2014 03 06 111050·880005
 2014 03 07 221051.189941
 2014 03 10 231050·060059
 2014 03 11 911044.680054
 2014 03 12 861045·270020
 2014 03 13 941032·939941
 2014 03 14 131030·800049
 2014 03 17 471040·219971
 2014 03 18 381048·030029
 2014 03 19 121041·530029
 2014 03 20 621047·219971
 2014 03 21 451044.069946
 2014 03 24 101038.430054
 2014 03 25 501042·349976
 2014 03 26 761034.420044
 2014 03 27 231032.540039
 2014 03 28 731037·439941
 2014 03 31 81046.420044
 2014 04 01 861054·329956
 2014 04 02 431057·290039
 2014 04 03 201055.349976
 2014 04 04 131041·609985
 2014 04 07 501029.479980
 2014 04 08 941033.729980
 2014 04 09 701045.380005
 2014 04 10 131023.229980
 2014 04 11 481013.010010
 2014 04 14 891020.760010
 2014 04 15 681027.500000
 2014 04 16 861038.619995
 2014 04 17 881040.209961
 2014 04 21 651044·239990
 2014 04 22 831049.219971
 2014 04 23 311046.699951
 2014 04 24 01048.250000
 2014 04 25 851039·030029
 2014 04 28 81041·410034
 2014 04 29 731046·680054
 2014 04 30 431050.199951
 2014 05 01 371050·689941
 2014 05 02 631049·640015
 2014 05 05 641051.560059
 2014 05 06 971042·150024
 2014 05 07 351047·579956
 2014 05 08 921045.560059
 2014 05 09 781047·180054
 2014 05 12 691057.800049
 2014 05 13 151057·819946
 2014 05 14 651052.670044
 2014 05 15 151043·060059
 2014 05 16 901046.890015
 2014 05 19 411051·219971
 2014 05 20 741043·979980
 2014 05 21 21052·270020
 2014 05 22 181055·060059
 2014 05 23 11059·760010
 2014 05 27 411066·099976
 2014 05 28 881064·829956
 2014 05 29 341070.479980
 2014 05 30 81071·959961
 2014 06 02 71073.150024
 2014 06 03 491072.770020
 2014 06 04 441075·069946
 2014 06 05 981082.280029
 2014 06 06 441087·310059
 2014 06 09 861088·329956
 2014 06 10 801087·800049
 2014 06 11 371084·089966
 2014 06 12 451076·510010
 2014 06 13 231079.930054
 2014 06 16 991080·790039
 2014 06 17 111083·650024
 2014 06 18 281091.699951
 2014 06 19 111093.140015
 2014 06 20 831095.130005
 2014 06 23 321095·020020
 2014 06 24 391087·719971
 2014 06 25 261093·140015
 2014 06 26 381091.849976
 2014 06 27 401094·280029
 2014 06 30 461094.589966
 2014 07 01 681102·020020
 2014 07 02 961101.969971
 2014 07 03 971107.810059
 2014 07 07 431102·530029
 2014 07 08 621094.180054
 2014 07 09 131099.219971
 2014 07 10 911094.729980
 2014 07 11 501096·079956
 2014 07 14 581101.329956
 2014 07 15 711098·770020
 2014 07 16 341102·880005
 2014 07 17 111089.979980
 2014 07 18 331101.489990
 2014 07 21 771098·939941
 2014 07 22 651104·540039
 2014 07 23 951106·560059
 2014 07 24 861107.170044
 2014 07 25 621101·739990
 2014 07 28 471101·670044
 2014 07 29 951096·849976
 2014 07 30 431097.380005
 2014 07 31 831075·599976
 2014 08 01 671072·689941
 2014 08 04 321080·250000
 2014 08 05 541070.329956
 2014 08 06 221070·040039
 2014 08 07 381064.390015
 2014 08 08 501076·349976
 2014 08 11 951079·770020
 2014 08 12 851077·689941
 2014 08 13 991085·219971
 2014 08 14 161090·040039
 2014 08 15 661090.130005
 2014 08 18 41099·739990
 2014 08 19 111105.050049
 2014 08 20 261107·819946
 2014 08 21 921110.760010
 2014 08 22 351108·969971
 2014 08 25 641114·150024
 2014 08 26 991115·589966
 2014 08 27 241115.579956
 2014 08 28 601113·699951
 2014 08 29 691117·709961
 2014 09 02 791117·770020
 2014 09 03 381116·589966
 2014 09 04 871114.560059
 2014 09 05 651120·109985
 2014 09 08 351117.140015
 2014 09 09 321109·609985
 2014 09 10 461113.560059
 2014 09 11 151114.790039
 2014 09 12 611107.770020
 2014 09 15 341105·810059
 2014 09 16 941114·069946
 2014 09 17 61115.500000
 2014 09 18 761120.530029
 2014 09 19 931119·449951
 2014 09 22 121109.380005
 2014 09 23 521102·770020
 2014 09 24 251111.209961
 2014 09 25 851093.550049
 2014 09 26 81102.810059
 2014 09 29 901100·099976
 2014 09 30 761096.430054
 2014 10 01 101081.680054
 2014 10 02 131081·910034
 2014 10 03 831093·930054
 2014 10 06 241092.020020
 2014 10 07 941075·339966
 2014 10 08 841093.400024
 2014 10 09 201070.569946
 2014 10 10 881057·089966
 2014 10 13 861039·380005
 2014 10 14 21041.790039
 2014 10 15 121034·479980
 2014 10 16 121035·989990
 2014 10 17 631049·040039
 2014 10 20 741058.819946
 2014 10 21 981080·250000
 2014 10 22 651071·780029
 2014 10 23 241085.130005
 2014 10 24 311092·589966
 2014 10 27 411090.780029
 2014 10 28 411104·219971
 2014 10 29 961102·250000
 2014 10 30 311108·800049
 2014 10 31 291121·979980
 2014 11 03 591122·130005
 2014 11 04 281118.319946
 2014 11 05 551123.880005
 2014 11 06 741128.689941
 2014 11 07 651129·150024
 2014 11 10 961132.660034
 2014 11 11 91133.479980
 2014 11 12 151133.040039
 2014 11 13 251133.199951
 2014 11 14 01133.579956
 2014 11 17 251133·989990
 2014 11 18 141140·050049
 2014 11 19 361138·069946
 2014 11 20 661140.719971
 2014 11 21 601146.599976
 2014 11 24 591150.270020
 2014 11 25 161149·170044
 2014 11 26 441152.189941
 2014 11 28 951148·900024
 2014 12 01 641139.959961
 2014 12 02 91146·750000
 2014 12 03 91151.640015
 2014 12 04 381150.380005
 2014 12 05 651152.390015
 2014 12 08 841143.790039
 2014 12 09 621143.739990
 2014 12 10 191124·719971
 2014 12 11 261129·780029
 2014 12 12 351111.900024
 2014 12 15 281104.599976
 2014 12 16 951095·459961
 2014 12 17 351118·050049
 2014 12 18 821144.229980
 2014 12 19 581149·569946
 2014 12 22 491153.839966
 2014 12 23 51156·010010
 2014 12 26 691160·170044
 2014 12 29 271161·449951
 2014 12 30 861155.890015
 2014 12 31 731144·369995
 2015 01 02  641144·010010
 2015 01 05  351123.369995
 2015 01 06  381113.310059
 2015 01 07  31126·280029
 2015 01 08  631146·209961
 2015 01 09  91136·719971
 2015 01 12  631127.910034
 2015 01 13  821125.410034
 2015 01 14  831118·859985
 2015 01 15  971108.319946
 2015 01 16  401123·109985
 2015 01 20  231124.479980
 2015 01 21  701130·000000
 2015 01 22  761147.530029
 2015 01 23  781141.670044
 2015 01 26  641145·900024
 2015 01 27  921131·469971
 2015 01 28  451116.109985
 2015 01 29  81126.390015
 2015 01 30  691111·849976
 2015 02 02  441125.619995
 2015 02 03  311142.020020
 2015 02 04  871137·589966
 2015 02 05  241149·530029
 2015 02 06  441145·660034
 2015 02 09  841140.579956
 2015 02 10  951152.479980
 2015 02 11  431152.589966
 2015 02 12  371163.829956
 2015 02 13  791168.890015
 2015 02 17  401170·609985
 2015 02 18  641170·949951
 2015 02 19  931169·819946
 2015 02 20  171177·229980
 2015 02 23  541176·790039
 2015 02 24  501179·660034
 2015 02 25  41179.180054
 2015 02 26  221177·239990
 2015 02 27  921173.459961
 2015 03 02  881180·790039
 2015 03 03  901175·739990
 2015 03 04  461170·489990
 2015 03 05  381172·099976
 2015 03 06  911155·760010
 2015 03 09  961160.119995
 2015 03 10  631141.060059
 2015 03 11  961139.939941
 2015 03 12  971154.130005
 2015 03 13  901147.349976
 2015 03 16  741162·359985
 2015 03 17  01159·369995
 2015 03 18  701173·189941
 2015 03 19  671167·979980
 2015 03 20  51178·300049
 2015 03 23  51176.060059
 2015 03 24  971169.150024
 2015 03 25  461151.869995
 2015 03 26  61149·229980
 2015 03 27  931152.449951
 2015 03 30  901166·599976
 2015 03 31  711156.949951
 2015 04 01  521152·329956
 2015 04 02  721156·540039
 2015 04 06  891164·229980
 2015 04 07  101161.439941
 2015 04 08  431164.939941
 2015 04 09  711169·550049
 2015 04 10  551175.290039
 2015 04 13  591170·030029
 2015 04 14  61171.719971
 2015 04 15  491177.709961
 2015 04 16  761176·900024
 2015 04 17  371163.489990
 2015 04 20  901173·859985
 2015 04 21  871172·569946
 2015 04 22  671178·260010
 2015 04 23  861181·300049
 2015 04 24  711183.199951
 2015 04 27  911177·920044
 2015 04 28  631180.640015
 2015 04 29  781176·170044
 2015 04 30  491164·030029
 2015 05 01  931176·229980
 2015 05 04  291179·699951
 2015 05 05  51165·520020
 2015 05 06  501160·869995
 2015 05 07  501165·380005
 2015 05 08  521180·400024
 2015 05 11  871174·849976
 2015 05 12  231171.560059
 2015 05 13  431171·260010
 2015 05 14  451183.589966
 2015 05 15  681184.729980
 2015 05 18  451188.829956
 2015 05 19  801187.839966
 2015 05 20  461186·819946
 2015 05 21  171189.550049
 2015 05 22  161187·069946
 2015 05 26  911175.030029
 2015 05 27  181185·439941
 2015 05 28  291183.900024
 2015 05 29  611176.670044
 2015 06 01  331179.020020
 2015 06 02  491178·020020
 2015 06 03  221180.770020
 2015 06 04  301170·680054
 2015 06 05  881169.709961
 2015 06 08  511161.869995
 2015 06 09  411162·089966
 2015 06 10  01175.739990
 2015 06 11  631178.260010
 2015 06 12  631170.369995
 2015 06 15  551164·859985
 2015 06 16  691171.359985
 2015 06 17  891173.630005
 2015 06 18  471185·109985
 2015 06 19  571179.300049
 2015 06 22  651186.199951
 2015 06 23  221187.069946
 2015 06 24  911177·839966
 2015 06 25  681174·369995
 2015 06 26  361173·839966
 2015 06 29  461149·199951
 2015 06 30  81152·640015
 2015 07 01  301160.189941
 2015 07 02  591159.790039
 2015 07 06  651155.469971
 2015 07 07  371162·349976
 2015 07 08  141142.829956
 2015 07 09  341145·479980
 2015 07 10  121159.420044
 2015 07 13  401171.989990
 2015 07 14  141177.439941
 2015 07 15  871175.859985
 2015 07 16  441184·800049
 2015 07 17  41185.430054
 2015 07 20  481186.109985
 2015 07 21  661180.719971
 2015 07 22  411178·239990
 2015 07 23  431171.729980
 2015 07 24  601159·579956
 2015 07 27  491152.119995
 2015 07 28  111166·420044
 2015 07 29  951175·239990
 2015 07 30  211175.670044
 2015 07 31  361173.550049
 2015 08 03  861170·160034
 2015 08 04  221167·829956
 2015 08 05  241171·449951
 2015 08 06  511161.880005
 2015 08 07  221158·729980
 2015 08 10  131173·609985
 2015 08 11  881162.540039
 2015 08 12  451163.369995
 2015 08 13  01162.040039
 2015 08 14  801166.670044
 2015 08 17  571173·339966
 2015 08 18  941169·989990
 2015 08 19  271160.119995
 2015 08 20  611134.880005
 2015 08 21  01099.810059
 2015 08 24  981056·359985
 2015 08 25  351042.770020
 2015 08 26  191081·770020
 2015 08 27  121108·319946
 2015 08 28  831109.839966
 2015 08 31  811100·510010
 2015 09 01  431068·390015
 2015 09 02  121087.619995
 2015 09 03  981089·250000
 2015 09 04  461073.079956
 2015 09 08  441099·699951
 2015 09 09  441084·719971
 2015 09 10  191090.000000
 2015 09 11  371094.910034
 2015 09 14  611090.459961
 2015 09 15  771104·140015
 2015 09 16  471113·829956
 2015 09 17  851111.530029
 2015 09 18  561093·849976
 2015 09 21  51098.290039
 2015 09 22  71084·430054
 2015 09 23  481081.869995
 2015 09 24  181077·750000
 2015 09 25  471076.650024
 2015 09 28  501048·020020
 2015 09 29  61048.739990
 2015 09 30  601068·459961
 2015 10 01  481070.390015
 2015 10 02  501086.130005
 2015 10 05  661105.900024
 2015 10 06  181101.550049
 2015 10 07  761110·829956
 2015 10 08  81120·530029
 2015 10 09  611121·530029
 2015 10 12  571122.449951
 2015 10 13  261114.449951
 2015 10 14  501109·069946
 2015 10 15  461125.500000
 2015 10 16  641130·109985
 2015 10 19  161130·459961
 2015 10 20  251128.869995
 2015 10 21  31121·489990
 2015 10 22  521138.910034
 2015 10 23  921150.739990
 2015 10 26  101148·670044
 2015 10 27  401145·229980
 2015 10 28  591159.569946
 2015 10 29  221158·400024
 2015 10 30  51153·550049
 2015 11 02  871167.640015
 2015 11 03  481170·530029
 2015 11 04  01166.680054
 2015 11 05  351165·209961
 2015 11 06  11164·689941
 2015 11 09  61153.380005
 2015 11 10  461155·239990
 2015 11 11  501151.060059
 2015 11 12  641134.579956
 2015 11 13  471122.439941
 2015 11 16  31138.609985
 2015 11 17  261137·020020
 2015 11 18  821155.390015
 2015 11 19  91154.020020
 2015 11 20  411158·189941
 2015 11 23  631157.150024
 2015 11 24  881158·969971
 2015 11 25  531159·280029
 2015 11 27  531160.150024
 2015 11 30  871154·660034
 2015 12 01  371166·650024
 2015 12 02  691153·910034
 2015 12 03  601137.180054
 2015 12 04  481159·270020
 2015 12 07  121150·430054
 2015 12 08  691143.050049
 2015 12 09  51133.959961
 2015 12 10  221136.709961
 2015 12 11  191114.630005
 2015 12 14  911118.630005
 2015 12 15  571130.709961
 2015 12 16  81147·109985
 2015 12 17  901130.050049
 2015 12 18  981110·739990
 2015 12 21  101118·989990
 2015 12 22  331128·750000
 2015 12 23  811143·050049
 2015 12 24  781141.449951
 2015 12 28  841138·790039
 2015 12 29  461150.469971
 2015 12 30  741142·130005
 2015 12 31  431131.880005
 2016 01 04 231114.859985
 2016 01 05 231116.839966
 2016 01 06 751101·810059
 2016 01 07 321075·290039
 2016 01 08 951063·550049
 2016 01 11 641063·640015
 2016 01 12 171071·280029
 2016 01 13 81043·969971
 2016 01 14 961060·609985
 2016 01 15 961038.030029
 2016 01 19 561037.410034
 2016 01 20 581025.680054
 2016 01 21 431030·560059
 2016 01 22 671052.140015
 2016 01 25 731035·160034
 2016 01 26 941050·550049
 2016 01 27 821038·849976
 2016 01 28 541043.339966
 2016 01 29 761069.780029
 2016 02 01 571069·650024
 2016 02 02 811048.979980
 2016 02 03 571054.439941
 2016 02 04 951056.869995
 2016 02 05 71036.000000
 2016 02 08 351019.729980
 2016 02 09 11018.530029
 2016 02 10 881018·760010
 2016 02 11 331005·890015
 2016 02 12 621025·630005
 2016 02 16 371043.349976
 2016 02 17 361061.050049
 2016 02 18 481056·229980
 2016 02 19 71056.219971
 2016 02 22 411071.680054
 2016 02 23 451058·640015
 2016 02 24 891063.550049
 2016 02 25 391075.750000
 2016 02 26 111074.709961
 2016 02 29 481066.579956
 2016 03 01 201091.780029
 2016 03 02 521096.810059
 2016 03 03 751101·589966
 2016 03 04 11105.569946
 2016 03 07 291107.030029
 2016 03 08 661093·489990
 2016 03 09 821099·000000
 2016 03 10 861098.680054
 2016 03 11 281117.260010
 2016 03 14 231115.650024
 2016 03 15 71112·729980
 2016 03 16 91119.589966
 2016 03 17 551127.349976
 2016 03 18 951132·410034
 2016 03 21 521133·650024
 2016 03 22 21132·979980
 2016 03 23 731124.719971
 2016 03 24 741124.489990
 2016 03 28 411125.199951
 2016 03 29 221135·770020
 2016 03 30 711140.420044
 2016 03 31 791138·839966
 2016 04 01 251145.770020
 2016 04 04 491141·670044
 2016 04 05 601130.300049
 2016 04 06 561142·369995
 2016 04 07 791128.660034
 2016 04 08 921132·079956
 2016 04 11 791128.930054
 2016 04 12 721139.729980
 2016 04 13 41152·119995
 2016 04 14 811152.040039
 2016 04 15 911151·310059
 2016 04 18 231158·500000
 2016 04 19 251162.209961
 2016 04 20 741163·229980
 2016 04 21 831157.209961
 2016 04 22 281158.140015
 2016 04 25 921155.689941
 2016 04 26 511158·449951
 2016 04 27 691160·520020
 2016 04 28 291149.569946
 2016 04 29 811143.760010
 2016 05 02 191152.660034
 2016 05 03 871141·900024
 2016 05 04 981135·040039
 2016 05 05 921134.449951
 2016 05 06 111138.150024
 2016 05 09 981138.939941
 2016 05 10 271153.199951
 2016 05 11 511142·170044
 2016 05 12 821141·540039
 2016 05 13 921132.020020
 2016 05 16 361143.119995
 2016 05 17 81132.630005
 2016 05 18 151132.609985
 2016 05 19 811132.609985
 2016 05 20 691135.839966
 2016 05 23 381133.469971
 2016 05 24 161149·010010
 2016 05 25 21157.119995
 2016 05 26 951156.560059
 2016 05 27 421161·699951
 2016 05 31 161160.949951
 2016 06 01 201162.640015
 2016 06 02 91166.510010
 2016 06 03 451162.819946
 2016 06 06 731168·790039
 2016 06 07 211170.520020
 2016 06 08 291174·369995
 2016 06 09 981172.030029
 2016 06 10 681160.359985
 2016 06 13 191151.010010
 2016 06 14 01148·640015
 2016 06 15 751147·130005
 2016 06 16 71150.180054
 2016 06 17 521146·890015
 2016 06 20 901154·089966
 2016 06 21 781156·800049
 2016 06 22 221154.739990
 2016 06 23 811170.569946
 2016 06 24 951128·040039
 2016 06 27 321106.459961
 2016 06 28 701126·439941
 2016 06 29 961145.949951
 2016 06 30 321161·569946
 2016 07 01 871164.119995
 2016 07 05 331155.599976
 2016 07 06 101161.790039
 2016 07 07 471161.239990
 2016 07 08 181179.150024
 2016 07 11 171183·430054
 2016 07 12 591191·829956
 2016 07 13 81191.619995
 2016 07 14 261197·510010
 2016 07 15 531196·540039
 2016 07 18 71199.349976
 2016 07 19 91197.500000
 2016 07 20 361202·910034
 2016 07 21 991198·609985
 2016 07 22 421204.290039
 2016 07 25 701200.699951
 2016 07 26 991201.650024
 2016 07 27 361199·790039
 2016 07 28 771202·109985
 2016 07 29 351204·430054
 2016 08 01 901202.660034
 2016 08 02 711194·420044
 2016 08 03 501198·619995
 2016 08 04 721198·949951
 2016 08 05 101208·930054
 2016 08 08 351207·959961
 2016 08 09 231208·589966
 2016 08 10 771205·040039
 2016 08 11 831210·550049
 2016 08 12 851209.630005
 2016 08 15 841213·550049
 2016 08 16 681206.410034
 2016 08 17 611208.109985
 2016 08 18 31211.199951
 2016 08 19 471209·500000
 2016 08 22 891209.109985
 2016 08 23 181211.829956
 2016 08 24 951205.119995
 2016 08 25 491203.910034
 2016 08 26 91201·739990
 2016 08 29 561208.099976
 2016 08 30 921205·910034
 2016 08 31 531203·050049
 2016 09 01 231203.300049
 2016 09 02 981208·939941
 2016 09 06 531212·400024
 2016 09 07 461212·780029
 2016 09 08 501209·939941
 2016 09 09 971179·829956
 2016 09 12 571196·810059
 2016 09 13 431178.699951
 2016 09 14 341177·969971
 2016 09 15 261189.819946
 2016 09 16 121185·400024
 2016 09 19 811186.030029
 2016 09 20 441185·939941
 2016 09 21 871198·969971
 2016 09 22 501207·300049
 2016 09 23 221200·469971
 2016 09 26 741190·650024
 2016 09 27 61197·640015
 2016 09 28 271204·260010
 2016 09 29 551192·890015
 2016 09 30 431202·250000
 2016 10 03 311198.310059
 2016 10 04 241192.339966
 2016 10 05 921197·439941
 2016 10 06 951197·439941
 2016 10 07 391193.310059
 2016 10 10 491198.989990
 2016 10 11 711183·900024
 2016 10 12 01185·219971
 2016 10 13 311181.579956
 2016 10 14 331181·540039
 2016 10 17 561178·140015
 2016 10 18 521185·439941
 2016 10 19 311188·300049
 2016 10 20 331186.410034
 2016 10 21 341186.300049
 2016 10 24 701191.910034
 2016 10 25 901186·790039
 2016 10 26 301184·380005
 2016 10 27 181180.219971
 2016 10 28 981176·979980
 2016 10 31 831177·219971
 2016 11 01 301169.300049
 2016 11 02 451161·079956
 2016 11 03 51156·079956
 2016 11 04 111154·660034
 2016 11 07 671180·010010
 2016 11 08 801184.380005
 2016 11 09 851198.000000
 2016 11 10 991200.000000
 2016 11 11 951199.160034
 2016 11 14 91200·660034
 2016 11 15 571209.530029
 2016 11 16 971207.739990
 2016 11 17 981213·719971
 2016 11 18 451210.989990
 2016 11 21 661219.989990
 2016 11 22 811222.900024
 2016 11 23 811224.329956
 2016 11 25 271229·109985
 2016 11 28 811222.130005
 2016 11 29 521223·709961
 2016 11 30 761220.680054
 2016 12 01 181216.060059
 2016 12 02 961216.540039
 2016 12 05 341224·189941
 2016 12 06 401229.099976
 2016 12 07 41244.869995
 2016 12 08 291248·229980
 2016 12 09 781254.650024
 2016 12 12 541252·420044
 2016 12 13 01260·060059
 2016 12 14 261249.449951
 2016 12 15 601254·160034
 2016 12 16 261252.209961
 2016 12 19 431254·839966
 2016 12 20 551259·579956
 2016 12 21 791256.349976
 2016 12 22 861253.430054
 2016 12 23 961255·270020
 2016 12 27 101258·170044
 2016 12 28 621247.430054
 2016 12 29 911247·230000
 2016 12 30 461241.660000
 2017 01 03  111252·110000
 2017 01 04  591260.750000
 2017 01 05  241259.320000
 2017 01 06  71263.480000
 2017 01 09  21258.880000
 2017 01 10  441259.520000
 2017 01 11  901262.990000
 2017 01 12  171260.180000
 2017 01 13  511262.950000
 2017 01 17  191258.650000
 2017 01 18  211261.270000
 2017 01 19  381256·600000
 2017 01 20  531260·700000
 2017 01 23  81257·460000
 2017 01 24  741266·450000
 2017 01 25  581276.400000
 2017 01 26  281275·300000
 2017 01 27  631273·780000
 2017 01 30  311265.820000
 2017 01 31  911265.350000
 2017 02 01  191265·460000
 2017 02 02  581266·420000
 2017 02 03  981276.050000
 2017 02 06  741273·350000
 2017 02 07  951273·340000
 2017 02 08  941274·350000
 2017 02 09  61282·040000
 2017 02 10  701286.620000
 2017 02 13  501293·110000
 2017 02 14  971298.210000
 2017 02 15  141304.500000
 2017 02 16  661303·240000
 2017 02 17  51305·460000
 2017 02 21  161313.480000
 2017 02 22  11311.740000
 2017 02 23  771311.560000
 2017 02 24  21313.540000
 2017 02 27  271315.490000
 2017 02 28  751311.340000
 2017 03 01  391328·970000
 2017 03 02  111320·690000
 2017 03 03  311321.610000
 2017 03 06  681316.910000
 2017 03 07  161312.700000
 2017 03 08  261309.440000
 2017 03 09  531309.930000
 2017 03 10  351314.260000
 2017 03 13  951314.980000
 2017 03 14  661310.480000
 2017 03 15  431321·900000
 2017 03 16  591320·040000
 2017 03 17  901318·610000
 2017 03 20  761315·600000
 2017 03 21  771298·370000
 2017 03 22  471300·780000
 2017 03 23  381299·750000
 2017 03 24  241298·810000
 2017 03 27  541297.610000
 2017 03 28  291307.110000
 2017 03 29  21308.750000
 2017 03 30  51312·610000
 2017 03 31  21310.060000
 2017 04 03  631307·450000
 2017 04 04  701308.140000
 2017 04 05  371303.570000
 2017 04 06  691306·850000
 2017 04 07  311305·800000
 2017 04 10  551307.030000
 2017 04 11  661305.710000
 2017 04 12  311300.210000
 2017 04 13  381291·270000
 2017 04 17  951302.560000
 2017 04 18  601299.090000
 2017 04 19  891297.300000
 2017 04 20  161307·140000
 2017 04 21  521303.240000
 2017 04 24  121317·190000
 2017 04 25  681325.200000
 2017 04 26  231324·830000
 2017 04 27  151325.720000
 2017 04 28  441322·440000
 2017 05 01  191325.000000
 2017 05 02  401326·240000
 2017 05 03  971323·860000
 2017 05 04  971324·050000
 2017 05 05  161330·230000
 2017 05 08  731329·680000
 2017 05 09  351328.460000
 2017 05 10  431330·220000
 2017 05 11  601326.930000
 2017 05 12  541324·730000
 2017 05 15  921331·320000
 2017 05 16  741330.280000
 2017 05 17  771306.120000
 2017 05 18  401310·830000
 2017 05 19  571320·020000
 2017 05 22  101326.990000
 2017 05 23  171329.230000
 2017 05 24  121332·680000
 2017 05 25  411338.250000
 2017 05 26  951338·570000
 2017 05 30  561336.520000
 2017 05 31  771336·180000
 2017 06 01  841347.280000
 2017 06 02  981352.090000
 2017 06 05  931350.000000
 2017 06 06  671346·120000
 2017 06 07  471347·980000
 2017 06 08  141348·690000
 2017 06 09  541347·510000
 2017 06 12  381346.410000
 2017 06 13  191352·990000
 2017 06 14  611351.360000
 2017 06 15  901348·100000
 2017 06 16  721348.270000
 2017 06 19  121359.500000
 2017 06 20  831350·060000
 2017 06 21  761348.990000
 2017 06 22  761348.680000
 2017 06 23  661351.390000
 2017 06 26  511352.220000
 2017 06 27  121341·030000
 2017 06 28  811353.010000
 2017 06 29  411341.360000
 2017 06 30  571343·520000
 2017 07 03  241346·860000
 2017 07 05  431348·180000
 2017 07 06  271334·880000
 2017 07 07  221343·780000
 2017 07 10  621344.670000
 2017 07 11  451344.120000
 2017 07 12  361353.930000
 2017 07 13  881356.410000
 2017 07 14  11362.610000
 2017 07 17  941362.640000
 2017 07 18  61363.230000
 2017 07 19  261371·000000
 2017 07 20  421370·710000
 2017 07 21  201370.120000
 2017 07 24  01369.240000
 2017 07 25  291373·550000
 2017 07 26  111373.530000
 2017 07 27  801371·500000
 2017 07 28  51369·580000
 2017 07 31  171368.570000
 2017 08 01  571371·890000
 2017 08 02  571371.730000
 2017 08 03  361368.900000
 2017 08 04  341371.760000
 2017 08 07  571373·850000
 2017 08 08  561370.420000
 2017 08 09  291369.310000
 2017 08 10  481349.250000
 2017 08 11  91351.330000
 2017 08 14  91364·940000
 2017 08 15  481363·910000
 2017 08 16  551366.210000
 2017 08 17  411345·140000
 2017 08 18  741342·680000
 2017 08 21  801344·150000
 2017 08 22  731357·480000
 2017 08 23  21353·210000
 2017 08 24  311350.800000
 2017 08 25  381353.120000
 2017 08 28  461353.580000
 2017 08 29  671354.430000
 2017 08 30  871361.170000
 2017 08 31  611369.610000
 2017 09 01  431372.650000
 2017 09 05  381361.850000
 2017 09 06  741365·770000
 2017 09 07  111365·090000
 2017 09 08  591363·430000
 2017 09 11  391378.370000
 2017 09 12  491383·250000
 2017 09 13  751384·010000
 2017 09 14  131382.530000
 2017 09 15  201385.220000
 2017 09 18  931387·780000
 2017 09 19  681389·110000
 2017 09 20  491390.430000
 2017 09 21  581386.240000
 2017 09 22  131387.330000
 2017 09 25  261384.380000
 2017 09 26  361384·420000
 2017 09 27  521390.220000
 2017 09 28  401391.900000
 2017 09 29  131396·900000
 2017 10 02  671402.710000
 2017 10 03  291405.940000
 2017 10 04  311407·720000
 2017 10 05  161415·350000
 2017 10 06  631413.850000
 2017 10 09  381411·140000
 2017 10 10  681414·310000
 2017 10 11  491416.750000
 2017 10 12  681414.560000
 2017 10 13  541415.670000
 2017 10 16  571417.950000
 2017 10 17  491418.710000
 2017 10 18  501419·770000
 2017 10 19  791420·230000
 2017 10 20  311427·610000
 2017 10 23  801421.640000
 2017 10 24  41423·930000
 2017 10 25  371416·940000
 2017 10 26  451419.250000
 2017 10 27  281430.340000
 2017 10 30  491425.440000
 2017 10 31  791427·430000
 2017 11 01  811429·220000
 2017 11 02  81429·340000
 2017 11 03  281433·880000
 2017 11 06  801436·010000
 2017 11 07  461434.980000
 2017 11 08  561437·120000
 2017 11 09  121431·520000
 2017 11 10  411430·570000
 2017 11 13  721431·970000
 2017 11 14  361428·640000
 2017 11 15  941420·930000
 2017 11 16  871432·750000
 2017 11 17  151430·050000
 2017 11 20  361432·110000
 2017 11 21  941441.630000
 2017 11 22  691440·680000
 2017 11 24  571443·590000
 2017 11 27  681442.570000
 2017 11 28  551456.560000
 2017 11 29  621455.900000
 2017 11 30  51467·420000
 2017 12 01  711464·590000
 2017 12 04  461462.750000
 2017 12 05  651456.990000
 2017 12 06  891456·310000
 2017 12 07  71461·300000
 2017 12 08  631469.310000
 2017 12 11  61473·690000
 2017 12 12  681475.380000
 2017 12 13  651474·630000
 2017 12 14  231477·100000
 2017 12 15  331481·510000
 2017 12 18  211490.060000
 2017 12 19  561485·150000
 2017 12 20  721484.130000
 2017 12 21  231487·230000
 2017 12 22  571486.770000
 2017 12 26  191485.400000
 2017 12 27  781486.590000
 2017 12 28  761489.530000
 2017 12 29  71481.810000
 2018 01 02 181493·930000
 2018 01 03 351503·170000
 2018 01 04 171508·820000
 2018 01 05 271518.970000
 2018 01 08 391521.840000
 2018 01 09 631523·570000
 2018 01 10 961521.610000
 2018 01 11 981533.060000
 2018 01 12 961542.770000
 2018 01 16 61536·680000
 2018 01 17 901550.920000
 2018 01 18 291548·210000
 2018 01 19 261555·810000
 2018 01 22 321568.390000
 2018 01 23 981572.030000
 2018 01 24 501570.330000
 2018 01 25 931571.340000
 2018 01 26 361588.980000
 2018 01 29 451578·130000
 2018 01 30 171561.110000
 2018 01 31 841561·660000
 2018 02 01 381560·960000
 2018 02 02 831528.270000
 2018 02 05 131466·980000
 2018 02 06 121491.150000
 2018 02 07 801484.410000
 2018 02 08 871429.230000
 2018 02 09 451449·680000
 2018 02 12 161469.520000
 2018 02 13 331473.620000
 2018 02 14 561493·910000
 2018 02 15 431511·820000
 2018 02 16 571512·360000
 2018 02 20 911503.740000
 2018 02 21 171495.840000
 2018 02 22 651496.780000
 2018 02 23 251520.210000
 2018 02 26 721537.060000
 2018 02 27 191517.510000
 2018 02 28 921501.230000
 2018 03 01 311482·410000
 2018 03 02 211490·720000
 2018 03 05 391507·150000
 2018 03 06 301511.920000
 2018 03 07 141511·710000
 2018 03 08 71517·900000
 2018 03 09 761543.490000
 2018 03 12 121542.119995
 2018 03 13 371532·479980
 2018 03 14 241523.969971
 2018 03 15 561522·260000
 2018 03 16 941525·339966
 2018 03 19 871504·290040
 2018 03 20 921506·620000
 2018 03 21 291504·479980
 2018 03 22 581466·920044
 2018 03 23 771436.719971
 2018 03 26 531474·810000
 2018 03 27 711449.359985
 2018 03 28 101445·109990
 2018 03 29 461464.870000
 2018 04 02 781432·050049
 2018 04 03 821449·800049
 2018 04 04 811466.239990
 2018 04 05 551476.420044
 2018 04 06 611444.582886
 2018 04 09 871448.770020
 2018 04 10 301472·980000
 2018 04 11 941465.449951
 2018 04 12 211476·959961
 2018 04 13 381472.420044
 2018 04 16 371484.500000
 2018 04 17 751500·329956
 2018 04 18 11502.010010
 2018 04 19 81493.449951
 2018 04 20 81481.180000
 2018 04 23 351481.000000
 2018 04 24 721461.760010
 2018 04 25 991463.949951
 2018 04 26 761478·729980
 2018 04 27 391480.040039
 2018 04 30 271468.280029
 2018 05 01 371471·939941
 2018 05 02 981461·839966
 2018 05 03 721458.500000
 2018 05 04 851477·390015


 2018 05 07 701483.099976
 2018 05 08 541483·135864
 2018 05 09 501497.079956
 2018 05 10 901509·632324
 2018 05 11 761512·729980
 2018 05 14 511513·790000
 2018 05 15 81503·910030
 2018 05 16 131510.119995
 2018 05 17 531509·180054
 2018 05 18 221505·702148
 2018 05 21 111516·880005
 2018 05 22 461511.670044
 2018 05 23 291516.290039
 2018 05 24 221513.569946
 2018 05 25 471510·267822
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

    Find out about Advanced Features such as online regressions, XY plots, and multiple series charting.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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