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 21231·520004
 1992 12 14 90231.070007
 1992 12 15 17230.860001
 1992 12 16 63230.169998
 1992 12 17 85232·229996
 1992 12 18 47235·059998
 1992 12 21 41234.940002
 1992 12 22 39234.940002
 1992 12 23 72234·369995
 1992 12 24 30234·690002
 1992 12 28 87234.550003
 1992 12 29 57234.220001
 1992 12 30 65234·639999
 1992 12 31 52233·589996
 1993 01 04  2233·130005
 1993 01 05  92232·500000
 1993 01 06  69232.710007
 1993 01 07  50230·789993
 1993 01 08  54229.910004
 1993 01 11  45230.990005
 1993 01 12  16231.009995
 1993 01 13  89232·199997
 1993 01 14  36233·850006
 1993 01 15  40234·580002
 1993 01 18  64234.539993
 1993 01 19  54233.800003
 1993 01 20  69232·940002
 1993 01 21  29234.059998
 1993 01 22  93234.389999
 1993 01 25  60236.240005
 1993 01 26  97236·070007
 1993 01 27  87234.899994
 1993 01 28  11235·059998
 1993 01 29  44235.250000
 1993 02 01  87237·250000
 1993 02 02  14237·410004
 1993 02 03  48239.759995
 1993 02 04  70241·139999
 1993 02 05  36240.509995
 1993 02 08  35239.869995
 1993 02 09  62238.440002
 1993 02 10  24239·009995
 1993 02 11  61239.679993
 1993 02 12  1238·130005
 1993 02 16  35232·059998
 1993 02 17  21231·369995
 1993 02 18  7230.759995
 1993 02 19  87231.830002
 1993 02 22  72231·910004
 1993 02 23  97231·839996
 1993 02 24  43235.229996
 1993 02 25  94236.149994
 1993 02 26  6236.669998
 1993 03 01  16236·220001
 1993 03 02  64239.039993
 1993 03 03  46240.029999
 1993 03 04  93238·990005
 1993 03 05  65238.389999
 1993 03 08  88242.470001
 1993 03 09  96242·539993
 1993 03 10  14243.750000
 1993 03 11  58242.610001
 1993 03 12  59240.699997
 1993 03 15  17241·479996
 1993 03 16  77241.410004
 1993 03 17  32239·669998
 1993 03 18  47241.380005
 1993 03 19  10240.410004
 1993 03 22  14239.600006
 1993 03 23  51239.479996
 1993 03 24  45239.089996
 1993 03 25  1240·649994
 1993 03 26  80239.440002
 1993 03 29  2240·750000
 1993 03 30  74241·639999
 1993 03 31  40241·800003
 1993 04 01  57240·949997
 1993 04 02  98236·000000
 1993 04 05  77236.460007
 1993 04 06  2235.740005
 1993 04 07  52236.669998
 1993 04 08  76236·080002
 1993 04 12  22239.399994
 1993 04 13  88240.190002
 1993 04 14  97240·050003
 1993 04 15  1239.779999
 1993 04 16  6239.940002
 1993 04 19  23239·089996
 1993 04 20  48237.809998
 1993 04 21  59237·149994
 1993 04 22  45235.000000
 1993 04 23  58233·550003
 1993 04 26  87231·309998
 1993 04 27  64233·699997
 1993 04 28  85233.889999
 1993 04 29  67234·279999
 1993 04 30  21235.130005
 1993 05 03  53236·520004
 1993 05 04  95237.500000
 1993 05 05  52237.960007
 1993 05 06  81237·139999
 1993 05 07  90236.669998
 1993 05 10  69237.110001
 1993 05 11  38237·940002
 1993 05 12  24237·949997
 1993 05 13  62234·889999
 1993 05 14  26234·830002
 1993 05 17  75235·199997
 1993 05 18  31235.259995
 1993 05 19  83239·020004
 1993 05 20  10240.699997
 1993 05 21  38238·449997
 1993 05 24  9239.360001
 1993 05 25  89239·860001
 1993 05 26  91242.380005
 1993 05 27  28241.820007
 1993 05 28  90240·800003
 1993 06 01  44242.610001
 1993 06 02  62242.600006
 1993 06 03  71241.970001
 1993 06 04  31240.509995
 1993 06 07  36238·929993
 1993 06 08  42237·250000
 1993 06 09  16237·880005
 1993 06 10  12237.630005
 1993 06 11  78238·699997
 1993 06 14  77239.009995
 1993 06 15  39238·470001
 1993 06 16  42239·100006
 1993 06 17  8239·639999
 1993 06 18  34237·229996
 1993 06 21  40238.500000
 1993 06 22  50238.380005
 1993 06 23  88237.190002
 1993 06 24  8238·929993
 1993 06 25  46239.619995
 1993 06 28  95242.240005
 1993 06 29  6241·729996
 1993 06 30  18241.779999
 1993 07 01  6241.169998
 1993 07 02  57239.669998
 1993 07 06  76237·589996
 1993 07 07  9238·100006
 1993 07 08  95240·940002
 1993 07 09  43240.880005
 1993 07 12  35241·270004
 1993 07 13  49241.000000
 1993 07 14  14242·020004
 1993 07 15  85241·550003
 1993 07 16  46239.750000
 1993 07 19  33239·570007
 1993 07 20  89240.250000
 1993 07 21  40240.059998
 1993 07 22  97238·649994
 1993 07 23  79239·949997
 1993 07 26  69241·199997
 1993 07 27  89240·660004
 1993 07 28  1240.320007
 1993 07 29  32241.750000
 1993 07 30  31240·779999
 1993 08 02  39241.779999
 1993 08 03  95241·509995
 1993 08 04  61241·369995
 1993 08 05  74241·199997
 1993 08 06  21241.509995
 1993 08 09  43242.630005
 1993 08 10  61242·110001
 1993 08 11  24242·479996
 1993 08 12  93241·690002
 1993 08 13  33242·149994
 1993 08 16  49243.300003
 1993 08 17  32244.029999
 1993 08 18  35245.429993
 1993 08 19  77245·470001
 1993 08 20  72245.399994
 1993 08 23  72245·020004
 1993 08 24  54247.289993
 1993 08 25  14247·429993
 1993 08 26  96247.800003
 1993 08 27  46247.520004
 1993 08 30  83248·229996
 1993 08 31  6249.199997
 1993 09 01  18249.169998
 1993 09 02  78248·470001
 1993 09 03  77248·520004
 1993 09 07  40246.830002
 1993 09 08  55245·509995
 1993 09 09  18246·160004
 1993 09 10  18248·440002
 1993 09 13  31248.559998
 1993 09 14  52247·270004
 1993 09 15  44248·119995
 1993 09 16  13247·330002
 1993 09 17  16247.039993
 1993 09 20  79245.270004
 1993 09 21  54244·020004
 1993 09 22  94245.929993
 1993 09 23  57246.929993
 1993 09 24  28246·979996
 1993 09 27  74249.100006
 1993 09 28  18249.179993
 1993 09 29  43248·559998
 1993 09 30  20247·949997
 1993 10 01  54248.970001
 1993 10 04  65248.960007
 1993 10 05  87248·660004
 1993 10 06  99248·339996
 1993 10 07  70247.419998
 1993 10 08  42247.869995
 1993 10 11  26248.240005
 1993 10 12  33248.710007
 1993 10 13  23249.059998
 1993 10 14  82251·630005
 1993 10 15  24252.770004
 1993 10 18  17251.779999
 1993 10 19  37250·089996
 1993 10 20  40249.850006
 1993 10 21  67249·660004
 1993 10 22  70248·820007
 1993 10 25  63248·940002
 1993 10 26  99248·750000
 1993 10 27  70249·190002
 1993 10 28  37250.660004
 1993 10 29  77250·970001
 1993 11 01  65251.710007
 1993 11 02  70251·320007
 1993 11 03  85247.960007
 1993 11 04  79244.529999
 1993 11 05  69245.839996
 1993 11 08  29246.300003
 1993 11 09  10246.539993
 1993 11 10  93248.229996
 1993 11 11  69247.899994
 1993 11 12  37249.300003
 1993 11 15  30248.229996
 1993 11 16  72249·539993
 1993 11 17  46248·210007
 1993 11 18  5247·389999
 1993 11 19  91246·770004
 1993 11 22  89244.429993
 1993 11 23  7245·759995
 1993 11 24  72246.779999
 1993 11 26  59247.419998
 1993 11 29  46246·949997
 1993 11 30  83246·699997
 1993 12 01  0247.270004
 1993 12 02  31247·949997
 1993 12 03  67248·970001
 1993 12 06  30249·729996
 1993 12 07  77249·910004
 1993 12 08  25249.610001
 1993 12 09  4248.429993
 1993 12 10  32248.369995
 1993 12 13  17249·110001
 1993 12 14  86247·759995
 1993 12 15  31247.089996
 1993 12 16  93247.800003
 1993 12 17  57249·419998
 1993 12 20  81249.330002
 1993 12 21  49248.940002
 1993 12 22  46249.899994
 1993 12 23  60250.190002
 1993 12 27  6251.750000
 1993 12 28  84252·259995
 1993 12 29  48252·279999
 1993 12 30  14251.449997
 1993 12 31  80250·710007
 1994 01 03 85249·919998
 1994 01 04 80250.410004
 1994 01 05 31250·610001
 1994 01 06 47250·339996
 1994 01 07 29251·770004
 1994 01 10 49254·320007
 1994 01 11 50253·809998
 1994 01 12 75253·889999
 1994 01 13 15253·259995
 1994 01 14 86254.509995
 1994 01 17 34253.679993
 1994 01 18 60254.000000
 1994 01 19 68253·789993
 1994 01 20 48254.250000
 1994 01 21 71254·160004
 1994 01 24 20252·779999
 1994 01 25 40252.139999
 1994 01 26 16253.339996
 1994 01 27 72255·570007
 1994 01 28 99256.630005
 1994 01 31 6258·079987
 1994 02 01 99257·130005
 1994 02 02 77258·309998
 1994 02 03 67257·700012
 1994 02 04 66251·770004
 1994 02 07 25252.630005
 1994 02 08 48252.490005
 1994 02 09 17253.509995
 1994 02 10 45251·669998
 1994 02 11 54252·029999
 1994 02 14 73252.190002
 1994 02 15 69253·389999
 1994 02 16 94253·380005
 1994 02 17 66252·080002
 1994 02 18 65250·720001
 1994 02 22 67252.529999
 1994 02 23 89252·119995
 1994 02 24 68248.889999
 1994 02 25 62249.850006
 1994 02 28 81250·520004
 1994 03 01 29249.279999
 1994 03 02 91249·070007
 1994 03 03 27248.270004
 1994 03 04 3249.300003
 1994 03 07 40250·600006
 1994 03 08 92250.000000
 1994 03 09 47250.339996
 1994 03 10 54248.899994
 1994 03 11 72250.240005
 1994 03 14 53250·889999
 1994 03 15 36250.830002
 1994 03 16 77252.220001
 1994 03 17 2253.070007
 1994 03 18 81253·279999
 1994 03 21 31251.910004
 1994 03 22 42251·830002
 1994 03 23 28251·830002
 1994 03 24 6249.449997
 1994 03 25 95247.610001
 1994 03 28 42246.990005
 1994 03 29 77242·860001
 1994 03 30 87239·210007
 1994 03 31 16239.190002
 1994 04 04 98235·500000
 1994 04 05 99240.779999
 1994 04 06 4240·800003
 1994 04 07 8242.199997
 1994 04 08 52240·100006
 1994 04 11 70241·339996
 1994 04 12 63239.979996
 1994 04 13 7238·970001
 1994 04 14 75239·100006
 1994 04 15 89239.229996
 1994 04 18 98237·339996
 1994 04 19 78237.149994
 1994 04 20 60236.699997
 1994 04 21 82240.360001
 1994 04 22 63239·910004
 1994 04 25 7242·419998
 1994 04 26 27242·089996
 1994 04 28 0240·529999
 1994 04 29 42241·759995
 1994 05 02 7243.059998
 1994 05 03 19243·009995
 1994 05 04 18242·529999
 1994 05 05 40242·240005
 1994 05 06 17240·050003
 1994 05 09 6236·850006
 1994 05 10 36238.589996
 1994 05 11 89236.089996
 1994 05 12 0237·110001
 1994 05 13 82237·330002
 1994 05 16 80237·240005
 1994 05 17 46239·589996
 1994 05 18 43242·410004
 1994 05 19 66243.839996
 1994 05 20 0243.190002
 1994 05 23 93242·240005
 1994 05 24 59243.289993
 1994 05 25 2244·080002
 1994 05 26 71244.479996
 1994 05 27 36244.649994
 1994 05 31 86244·130005
 1994 06 01 59244.929993
 1994 06 02 95245·139999
 1994 06 03 6246.360001
 1994 06 06 87246·130005
 1994 06 07 32245·619995
 1994 06 08 95244·690002
 1994 06 09 61244·779999
 1994 06 10 50245·380005
 1994 06 13 40245.610001
 1994 06 14 24247·169998
 1994 06 15 82246.210007
 1994 06 16 87246.919998
 1994 06 17 26245.009995
 1994 06 20 55243·089996
 1994 06 21 76240.699997
 1994 06 22 37241·580002
 1994 06 23 60239·600006
 1994 06 24 90236.119995
 1994 06 27 74238.429993
 1994 06 28 63237.880005
 1994 06 29 36238·720001
 1994 06 30 53237·110001
 1994 07 01 33238.169998
 1994 07 05 52238·139999
 1994 07 06 73238·080002
 1994 07 07 96239·259995
 1994 07 08 35239·860001
 1994 07 11 18239.119995
 1994 07 12 16239·169998
 1994 07 13 94239.940002
 1994 07 14 86242·419998
 1994 07 15 97242·690002
 1994 07 18 33243.149994
 1994 07 19 46242.389999
 1994 07 20 17241.039993
 1994 07 21 54241·520004
 1994 07 22 19241·800003
 1994 07 25 79242.360001
 1994 07 26 87241·869995
 1994 07 27 76241.380005
 1994 07 28 92242·199997
 1994 07 29 43244·440002
 1994 08 01 75245.910004
 1994 08 02 75245.850006
 1994 08 03 97246.149994
 1994 08 04 13244.720001
 1994 08 05 89243·919998
 1994 08 08 90244.460007
 1994 08 09 3244.559998
 1994 08 10 89245·919998
 1994 08 11 61245.199997
 1994 08 12 84246·600006
 1994 08 15 5246·389999
 1994 08 16 98248.210007
 1994 08 17 47248.539993
 1994 08 18 45247.550003
 1994 08 19 20247.839996
 1994 08 22 88247.270004
 1994 08 23 28248.509995
 1994 08 24 85250·570007
 1994 08 25 94250·270004
 1994 08 26 37253·130005
 1994 08 29 12253·520004
 1994 08 30 42254.380005
 1994 08 31 96254·039993
 1994 09 01 43252.720001
 1994 09 02 30251.619995
 1994 09 06 79251·839996
 1994 09 07 19251·630005
 1994 09 08 34252·720001
 1994 09 09 39250·130005
 1994 09 12 85248·970001
 1994 09 13 84249·570007
 1994 09 14 58250.330002
 1994 09 15 20253.570007
 1994 09 16 71251.830002
 1994 09 19 33251.660004
 1994 09 20 91247.820007
 1994 09 21 79246.589996
 1994 09 22 77246·380005
 1994 09 23 36245.520004
 1994 09 26 34246.149994
 1994 09 27 50246.649994
 1994 09 28 64248·259995
 1994 09 29 88247.119995
 1994 09 30 12247·490005
 1994 10 03 87246·899994
 1994 10 04 21243.119995
 1994 10 05 7242.380005
 1994 10 06 76241.759995
 1994 10 07 74243·289993
 1994 10 10 60245·259995
 1994 10 11 37248.710007
 1994 10 12 1248·580002
 1994 10 13 16249.600006
 1994 10 14 20250·169998
 1994 10 17 48249.990005
 1994 10 18 86249·419998
 1994 10 19 45250·800003
 1994 10 20 63248·949997
 1994 10 21 35247.899994
 1994 10 24 59245.839996
 1994 10 25 18246·000000
 1994 10 26 77246.699997
 1994 10 27 15248.369995
 1994 10 28 68252.380005
 1994 10 31 16251·619995
 1994 11 01 76249.669998
 1994 11 02 33248·949997
 1994 11 03 90249.649994
 1994 11 04 46246·970001
 1994 11 07 96247.059998
 1994 11 08 58248.399994
 1994 11 09 25248·270004
 1994 11 10 40247.639999
 1994 11 11 2246.589996
 1994 11 14 85248.470001
 1994 11 15 98248.130005
 1994 11 16 55248.250000
 1994 11 17 80247.100006
 1994 11 18 32245·949997
 1994 11 21 59244.080002
 1994 11 22 71239.660004
 1994 11 23 44239.610001
 1994 11 25 45241·070007
 1994 11 28 85241·910004
 1994 11 29 96242.529999
 1994 11 30 31241.820007
 1994 12 01 90239·309998
 1994 12 02 75241.320007
 1994 12 05 62241.529999
 1994 12 06 5241.210007
 1994 12 07 64240·080002
 1994 12 08 55236.889999
 1994 12 09 24237.520004
 1994 12 12 53238.600006
 1994 12 13 85239.160004
 1994 12 14 75241.809998
 1994 12 15 64242.309998
 1994 12 16 89243.759995
 1994 12 19 97243.270004
 1994 12 20 10243.050003
 1994 12 21 90244.389999
 1994 12 22 49244·419998
 1994 12 23 70244.690002
 1994 12 27 61246·009995
 1994 12 28 33245.059998
 1994 12 29 98245.520004
 1994 12 30 97244.639999
 1995 01 03  54244·410004
 1995 01 04  49245·320007
 1995 01 05  22245.149994
 1995 01 06  98245·490005
 1995 01 09  39245.630005
 1995 01 10  21246·059998
 1995 01 11  35245.960007
 1995 01 12  16245·979996
 1995 01 13  90248.259995
 1995 01 16  54250.320007
 1995 01 17  75250.779999
 1995 01 18  22250·509995
 1995 01 19  9248.970001
 1995 01 20  80247.770004
 1995 01 23  5248.080002
 1995 01 24  8248·380005
 1995 01 25  21249·000000
 1995 01 26  57249.350006
 1995 01 27  12250·449997
 1995 01 30  95249·429993
 1995 01 31  76250·520004
 1995 02 01  65250·720001
 1995 02 02  9251.990005
 1995 02 03  26255·289993
 1995 02 06  50256.790009
 1995 02 07  11256·609985
 1995 02 08  35256·779999
 1995 02 09  71256·369995
 1995 02 10  44257·059998
 1995 02 13  28257.079987
 1995 02 14  52257·429993
 1995 02 15  23258.600006
 1995 02 16  81258.730011
 1995 02 17  71256.959991
 1995 02 21  48257.100006
 1995 02 22  3258.329987
 1995 02 23  13259.600006
 1995 02 24  22260·100006
 1995 02 27  35257·899994
 1995 02 28  53260·079987
 1995 03 01  16259.040009
 1995 03 02  88258.649994
 1995 03 03  53258·859985
 1995 03 06  43258.700012
 1995 03 07  89256·649994
 1995 03 08  1257·200012
 1995 03 09  63257·309998
 1995 03 10  67260·570007
 1995 03 13  58260·850006
 1995 03 14  17262·339996
 1995 03 15  54261·839996
 1995 03 16  45263·529999
 1995 03 17  74263·420013
 1995 03 20  17263·589996
 1995 03 21  38263·149994
 1995 03 22  20263·369995
 1995 03 23  12263·519989
 1995 03 24  9266.250000
 1995 03 27  54267·480011
 1995 03 28  62267·799988
 1995 03 29  71267.329987
 1995 03 30  24267·000000
 1995 03 31  64266·109985
 1995 04 03  64266·649994
 1995 04 04  79268·209991
 1995 04 05  19268·390015
 1995 04 06  56268·619995
 1995 04 07  47268.829987
 1995 04 10  84269.350006
 1995 04 11  75268.739990
 1995 04 12  44269.679993
 1995 04 13  53270.679993
 1995 04 17  63268·839996
 1995 04 18  99268.170013
 1995 04 19  64267.660004
 1995 04 20  53267·959991
 1995 04 21  15269.549988
 1995 04 24  23271·649994
 1995 04 25  80271.359985
 1995 04 26  40271.679993
 1995 04 27  66272·220001
 1995 04 28  3272.809998
 1995 05 01  79272.459991
 1995 05 02  34272.720001
 1995 05 03  68275.589996
 1995 05 04  21275·529999
 1995 05 05  76275·429993
 1995 05 08  78277·390015
 1995 05 09  94277.579987
 1995 05 10  84278·070007
 1995 05 11  6278.339996
 1995 05 12  42278.980011
 1995 05 15  45280.100006
 1995 05 16  23280.329987
 1995 05 17  35279.649994
 1995 05 18  19275·720001
 1995 05 19  47275·559998
 1995 05 22  94277·829987
 1995 05 23  48280·380005
 1995 05 24  30280·369995
 1995 05 25  50280.339996
 1995 05 26  81277.929993
 1995 05 30  60277·739990
 1995 05 31  18282·480011
 1995 06 01  30282·790009
 1995 06 02  88282·660004
 1995 06 05  8284·420013
 1995 06 06  53284.339996
 1995 06 07  86283·100006
 1995 06 08  48282·640015
 1995 06 09  54280·290009
 1995 06 12  28281·809998
 1995 06 13  45284.570007
 1995 06 14  17284·730011
 1995 06 15  88285·190002
 1995 06 16  62286.579987
 1995 06 19  57289·380005
 1995 06 20  78289·489990
 1995 06 21  21289·190002
 1995 06 22  0292.910004
 1995 06 23  96292·040009
 1995 06 26  36289·079987
 1995 06 27  92288·000000
 1995 06 28  11289.130005
 1995 06 29  64288·850006
 1995 06 30  23289.290009
 1995 07 03  63290.489990
 1995 07 05  89290·899994
 1995 07 06  86294·420013
 1995 07 07  97297·149994
 1995 07 10  23296·470001
 1995 07 11  53295·200012
 1995 07 12  12298.540009
 1995 07 13  38298·679993
 1995 07 14  84298.109985
 1995 07 17  48299.269989
 1995 07 18  18297·079987
 1995 07 19  53292·600006
 1995 07 20  85294·119995
 1995 07 21  42294.339996
 1995 07 24  3296·190002
 1995 07 25  74298.660004
 1995 07 26  87299·190002
 1995 07 27  30301·359985
 1995 07 28  95300.320007
 1995 07 31  58299·980011
 1995 08 01  80298.549988
 1995 08 02  30297·950012
 1995 08 03  41297·720001
 1995 08 04  86297·959991
 1995 08 07  75298·720001
 1995 08 08  87298·950012
 1995 08 09  19298.760010
 1995 08 10  65297·769989
 1995 08 11  11296.609985
 1995 08 14  70299·059998
 1995 08 15  29298·609985
 1995 08 16  26299·799988
 1995 08 17  50299.559998
 1995 08 18  73299.660004
 1995 08 21  96298·910004
 1995 08 22  26299·690002
 1995 08 23  82298.690002
 1995 08 24  16298·670013
 1995 08 25  70299.989990
 1995 08 28  47299.399994
 1995 08 29  17299.809998
 1995 08 30  42300.660004
 1995 08 31  26301.399994
 1995 09 01  95302·350006
 1995 09 05  95305·339996
 1995 09 06  21306·149994
 1995 09 07  66306·179993
 1995 09 08  3307.600006
 1995 09 11  78308.209991
 1995 09 12  46309.359985
 1995 09 13  15310·559998
 1995 09 14  26312.899994
 1995 09 15  54312·609985
 1995 09 18  37312.359985
 1995 09 19  22313·399994
 1995 09 20  46314.839996
 1995 09 21  37312.809998
 1995 09 22  38312·029999
 1995 09 25  63311.769989
 1995 09 26  70311·609985
 1995 09 27  63311.190002
 1995 09 28  19313.959991
 1995 09 29  40313.279999
 1995 10 02  30311.730011
 1995 10 03  96311.790009
 1995 10 04  72310·859985
 1995 10 05  76311·739990
 1995 10 06  82311·779999
 1995 10 09  23309·019989
 1995 10 10  18308·500000
 1995 10 11  23310.200012
 1995 10 12  8312.470001
 1995 10 13  58313·450012
 1995 10 16  1312·739990
 1995 10 17  56314.950012
 1995 10 18  14315·489990
 1995 10 19  39316.799988
 1995 10 20  89314.959991
 1995 10 23  75313·809998
 1995 10 24  33314.350006
 1995 10 25  27311·809998
 1995 10 26  77308·790009
 1995 10 27  5310.339996
 1995 10 30  20312.380005
 1995 10 31  13311·369995
 1995 11 01  84312·989990
 1995 11 02  98316·149994
 1995 11 03  58316·950012
 1995 11 06  7315.950012
 1995 11 07  54314·440002
 1995 11 08  28317·040009
 1995 11 09  53318·160004
 1995 11 10  48317·839996
 1995 11 13  56317·510010
 1995 11 14  96315.640015
 1995 11 15  36317.679993
 1995 11 16  99319·640015
 1995 11 17  85320·989990
 1995 11 20  27318.920013
 1995 11 21  65320·230011
 1995 11 22  48319·399994
 1995 11 24  59320·440002
 1995 11 27  72321.089996
 1995 11 28  21323·869995
 1995 11 29  7324.899994
 1995 11 30  23324·359985
 1995 12 01  6324·779999
 1995 12 04  11328·380005
 1995 12 05  15330·140015
 1995 12 06  46330·980011
 1995 12 07  29328·769989
 1995 12 08  65329·410004
 1995 12 11  35330.420013
 1995 12 12  22329·609985
 1995 12 13  67331·179993
 1995 12 14  42328.170013
 1995 12 15  54327.709991
 1995 12 18  70322.359985
 1995 12 19  70325·510010
 1995 12 20  22322·869995
 1995 12 21  85325·279999
 1995 12 22  34326·119995
 1995 12 26  14327·429993
 1995 12 27  12327.679993
 1995 12 28  66327·579987
 1995 12 29  84328·890015
 1996 01 02 98331.079987
 1996 01 03 45331·179993
 1996 01 04 60328.910004
 1996 01 05 13328.209991
 1996 01 08 49329·059998
 1996 01 09 75324.029999
 1996 01 10 56318·239990
 1996 01 11 40320·869995
 1996 01 12 17320·600006
 1996 01 15 86319.269989
 1996 01 16 65323·390015
 1996 01 17 11322·970001
 1996 01 18 77324·040009
 1996 01 19 84326.070007
 1996 01 22 25327·079987
 1996 01 23 93326·829987
 1996 01 24 29330.609985
 1996 01 25 0329·089996
 1996 01 26 1331.480011
 1996 01 29 82332·720001
 1996 01 30 99335.959991
 1996 01 31 90338.970001
 1996 02 01 78340·250000
 1996 02 02 96338·989990
 1996 02 05 38341·910004
 1996 02 06 38344.489990
 1996 02 07 71346.190002
 1996 02 08 79349.299988
 1996 02 09 20349.519989
 1996 02 12 49351.809998
 1996 02 13 18351·149994
 1996 02 14 0348.950012
 1996 02 15 46347·489990
 1996 02 16 55345·730011
 1996 02 20 80342·000000
 1996 02 21 55345·760010
 1996 02 22 42351·440002
 1996 02 23 12351.609985
 1996 02 26 47347.480011
 1996 02 27 61345·809998
 1996 02 28 57344·910004
 1996 02 29 3342.559998
 1996 03 01 30344·000000
 1996 03 04 63347.470001
 1996 03 05 68350·019989
 1996 03 06 34348.269989
 1996 03 07 69349·029999
 1996 03 08 30338.519989
 1996 03 11 75341·630005
 1996 03 12 36339·970001
 1996 03 13 24340.839996
 1996 03 14 56342.029999
 1996 03 15 2342·630005
 1996 03 18 66348.339996
 1996 03 19 86347·720001
 1996 03 20 61346.820007
 1996 03 21 1346·450012
 1996 03 22 6347·149994
 1996 03 25 66346.440002
 1996 03 26 88347.739990
 1996 03 27 47346·160004
 1996 03 28 63346·290009
 1996 03 29 3345·010010
 1996 04 01 7349·170013
 1996 04 02 39349.970001
 1996 04 03 67350·279999
 1996 04 04 58350.200012
 1996 04 08 11343·880005
 1996 04 09 5343.079987
 1996 04 10 76338·519989
 1996 04 11 21336.690002
 1996 04 12 21339·799988
 1996 04 15 93342·820007
 1996 04 16 72344·380005
 1996 04 17 4342.500000
 1996 04 18 79343.820007
 1996 04 19 80344·579987
 1996 04 22 61346·250000
 1996 04 23 45348·260010
 1996 04 24 56347.839996
 1996 04 25 66349·279999
 1996 04 26 74349.529999
 1996 04 29 7349·899994
 1996 04 30 45349.839996
 1996 05 01 76350·309998
 1996 05 02 68344·399994
 1996 05 03 77343·779999
 1996 05 06 65343.109985
 1996 05 07 60341·540009
 1996 05 08 26344·500000
 1996 05 09 69344·959991
 1996 05 10 61348·679993
 1996 05 13 94353·510010
 1996 05 14 53355·779999
 1996 05 15 20355·649994
 1996 05 16 2355.750000
 1996 05 17 79357·799988
 1996 05 20 81359.850006
 1996 05 21 94359·559998
 1996 05 22 82362·130005
 1996 05 23 39360.940002
 1996 05 24 67362.049988
 1996 05 28 79358.850006
 1996 05 29 20356·549988
 1996 05 30 25358.579987
 1996 05 31 93357.350006
 1996 06 03 86356·570007
 1996 06 04 60359·250000
 1996 06 05 13362·230011
 1996 06 06 65359.380005
 1996 06 07 54359.179993
 1996 06 10 71358.720001
 1996 06 11 3358·160004
 1996 06 12 14357.489990
 1996 06 13 47356.739990
 1996 06 14 48355.559998
 1996 06 17 20355·119995
 1996 06 18 98353·290009
 1996 06 19 51353.200012
 1996 06 20 9352.850006
 1996 06 21 15355.049988
 1996 06 24 98356.049988
 1996 06 25 80355.709991
 1996 06 26 99353.209991
 1996 06 27 62355.480011
 1996 06 28 20357·100006
 1996 07 01 72360·140015
 1996 07 02 87358.890015
 1996 07 03 64357.929993
 1996 07 05 97350·209991
 1996 07 08 89347.290009
 1996 07 09 67348.609985
 1996 07 10 44348·700012
 1996 07 11 85342.820007
 1996 07 12 19343·079987
 1996 07 15 59333.970001
 1996 07 16 53332·839996
 1996 07 17 66336·690002
 1996 07 18 76342.040009
 1996 07 19 5339.239990
 1996 07 22 67336.380005
 1996 07 23 45332·369995
 1996 07 24 97331·940002
 1996 07 25 76334·720001
 1996 07 26 86337·799988
 1996 07 29 56335.010010
 1996 07 30 45337·119995
 1996 07 31 66339.440002
 1996 08 01 35345·130005
 1996 08 02 54351.980011
 1996 08 05 8350·670013
 1996 08 06 93351.929993
 1996 08 07 65353·109985
 1996 08 08 22352·269989
 1996 08 09 99351.809998
 1996 08 12 2353.529999
 1996 08 13 51350.549988
 1996 08 14 65351·859985
 1996 08 15 56352.089996
 1996 08 16 62353·399994
 1996 08 19 94353.890015
 1996 08 20 15353.260010
 1996 08 21 41353.029999
 1996 08 22 67356·250000
 1996 08 23 19354·619995
 1996 08 26 30353·109985
 1996 08 27 43354.549988
 1996 08 28 37354.109985
 1996 08 29 76350.420013
 1996 08 30 90347·790009
 1996 09 03 75348.619995
 1996 09 04 15349·140015
 1996 09 05 41345·730011
 1996 09 06 3349.179993
 1996 09 09 73353·000000
 1996 09 10 70353·149994
 1996 09 11 14354·890015
 1996 09 12 0357·119995
 1996 09 13 2362·089996
 1996 09 16 98363·820007
 1996 09 17 21363·470001
 1996 09 18 38362·709991
 1996 09 19 49363·559998
 1996 09 20 16365·679993
 1996 09 23 11365·239990
 1996 09 24 97364.980011
 1996 09 25 27365·500000
 1996 09 26 69366·040009
 1996 09 27 61366·190002
 1996 09 30 86366·769989
 1996 10 01 74367.480011
 1996 10 02 26370.209991
 1996 10 03 70369.600006
 1996 10 04 35374.179993
 1996 10 07 52375·010010
 1996 10 08 81373·390015
 1996 10 09 65371·399994
 1996 10 10 2370·309998
 1996 10 11 50373.369995
 1996 10 14 54375·019989
 1996 10 15 95374·429993
 1996 10 16 67375·119995
 1996 10 17 81376·309998
 1996 10 18 89378·079987
 1996 10 21 36377.239990
 1996 10 22 38375.109985
 1996 10 23 82375·329987
 1996 10 24 54373·109985
 1996 10 25 88372.359985
 1996 10 28 46370·190002
 1996 10 29 17371·959991
 1996 10 30 44371·920013
 1996 10 31 77374.380005
 1996 11 01 48373.940002
 1996 11 04 73375.380005
 1996 11 05 78379·299988
 1996 11 06 53384.940002
 1996 11 07 25386.600006
 1996 11 08 63388.029999
 1996 11 11 0388·619995
 1996 11 12 91387.600006
 1996 11 13 84388.450012
 1996 11 14 24390.989990
 1996 11 15 79391.519989
 1996 11 18 92390.989990
 1996 11 19 57393.390015
 1996 11 20 21394.420013
 1996 11 21 10393.609985
 1996 11 22 82396·670013
 1996 11 25 1401.019989
 1996 11 26 41400.410004
 1996 11 27 11400·149994
 1996 11 29 10401.049988
 1996 12 02 96401·209991
 1996 12 03 96397.459991
 1996 12 04 27395·790009
 1996 12 05 52395·279999
 1996 12 06 50392·720001
 1996 12 09 25398.140015
 1996 12 10 27396·880005
 1996 12 11 8393·239990
 1996 12 12 94387·450012
 1996 12 13 90386·720001
 1996 12 16 5382.399994
 1996 12 17 4384.839996
 1996 12 18 85388.019989
 1996 12 19 80395·010010
 1996 12 20 80396.420013
 1996 12 23 90395.209991
 1996 12 24 5397.459991
 1996 12 26 6399·750000
 1996 12 27 96400·500000
 1996 12 30 42399.420013
 1996 12 31 60393·750000
 1997 01 02  8391.089996
 1997 01 03  22396·940002
 1997 01 06  60397·070007
 1997 01 07  81399.959991
 1997 01 08  48397·670013
 1997 01 09  53400·929993
 1997 01 10  69403·329987
 1997 01 13  26403.190002
 1997 01 14  14408·230011
 1997 01 15  8407.269989
 1997 01 16  20408·679993
 1997 01 17  77412.109985
 1997 01 20  19412.859985
 1997 01 21  30415·760010
 1997 01 22  88417·649994
 1997 01 23  39413.600006
 1997 01 24  0409·440002
 1997 01 27  90406·380005
 1997 01 28  74406.540009
 1997 01 29  44409.820007
 1997 01 30  21415.690002
 1997 01 31  80416.769989
 1997 02 03  2416·970001
 1997 02 04  49417·869995
 1997 02 05  70412·089996
 1997 02 06  21413.279999
 1997 02 07  24417.880005
 1997 02 10  36415.489990
 1997 02 11  58417.209991
 1997 02 12  56424·209991
 1997 02 13  14428·859985
 1997 02 14  12427.500000
 1997 02 18  26431·089996
 1997 02 19  55429·519989
 1997 02 20  73424.320007
 1997 02 21  7423·339996
 1997 02 24  34427·549988
 1997 02 25  11428·640015
 1997 02 26  27425·470001
 1997 02 27  79419.739990
 1997 02 28  71417.459991
 1997 03 03  44419.690002
 1997 03 04  26418.010010
 1997 03 05  9423·290009
 1997 03 06  50421·820007
 1997 03 07  98425·010010
 1997 03 10  45429.230011
 1997 03 11  4428·149994
 1997 03 12  9424·489990
 1997 03 13  42416·820007
 1997 03 14  85418.299988
 1997 03 17  96418.850006
 1997 03 18  11415.730011
 1997 03 19  70413.290009
 1997 03 20  71412.309998
 1997 03 21  40412·839996
 1997 03 24  43416·010010
 1997 03 25  2415·450012
 1997 03 26  53416·170013
 1997 03 27  20407·649994
 1997 03 31  19398·190002
 1997 04 01  81399.429993
 1997 04 02  7394·649994
 1997 04 03  41394·859985
 1997 04 04  76399·230011
 1997 04 07  77401.980011
 1997 04 08  33403·880005
 1997 04 09  35401·109985
 1997 04 10  77399.570007
 1997 04 11  83389·029999
 1997 04 14  56391.859985
 1997 04 15  59397·209991
 1997 04 16  11401.299988
 1997 04 17  19400·709991
 1997 04 18  28402.410004
 1997 04 21  94398·619995
 1997 04 22  90405·459991
 1997 04 23  30405.220001
 1997 04 24  23404.109985
 1997 04 25  47400.369995
 1997 04 28  51404·309998
 1997 04 29  84415·269989
 1997 04 30  42419·149994
 1997 05 01  50418·109985
 1997 05 02  58426·119995
 1997 05 05  75435.420013
 1997 05 06  10433·880005
 1997 05 07  59427·940002
 1997 05 08  0430·160004
 1997 05 09  22432.320007
 1997 05 12  77438·619995
 1997 05 13  55436.290009
 1997 05 14  87437.929993
 1997 05 15  70440·970001
 1997 05 16  20435.049988
 1997 05 19  47436·540009
 1997 05 20  60440.809998
 1997 05 21  88439.820007
 1997 05 22  37437·910004
 1997 05 23  65443·829987
 1997 05 27  79445.269989
 1997 05 28  70444.220001
 1997 05 29  56442·589996
 1997 05 30  65445·059998
 1997 06 02  34444.299988
 1997 06 03  34443·730011
 1997 06 04  25441.200012
 1997 06 05  30442.910004
 1997 06 06  37449·850006
 1997 06 09  26452.239990
 1997 06 10  21453.190002
 1997 06 11  66455.359985
 1997 06 12  26462·190002
 1997 06 13  15467·130005
 1997 06 16  44467.390015
 1997 06 17  5468.000000
 1997 06 18  64465·739990
 1997 06 19  93470·369995
 1997 06 20  20470·489990
 1997 06 23  4460·679993
 1997 06 24  39469·010010
 1997 06 25  82465·329987
 1997 06 26  98462·570007
 1997 06 27  43464·519989
 1997 06 30  64462.950012
 1997 07 01  24466·359985
 1997 07 02  54472·799988
 1997 07 03  30479.100006
 1997 07 07  76477·190002
 1997 07 08  89480.640015
 1997 07 09  88475.410004
 1997 07 10  96478.350006
 1997 07 11  39480·119995
 1997 07 14  71481·070007
 1997 07 15  26484.720001
 1997 07 16  99490.290009
 1997 07 17  40487.540009
 1997 07 18  89480·019989
 1997 07 21  19478·519989
 1997 07 22  19488.850006
 1997 07 23  93490.480011
 1997 07 24  87492.220001
 1997 07 25  41491·579987
 1997 07 28  63490·250000
 1997 07 29  35493.279999
 1997 07 30  35498·850006
 1997 07 31  93499.890015
 1997 08 01  63496.660004
 1997 08 04  28498.109985
 1997 08 05  27499.649994
 1997 08 06  0503.649994
 1997 08 07  76499·000000
 1997 08 08  62489·850006
 1997 08 11  81491·149994
 1997 08 12  14486.369995
 1997 08 13  82484·589996
 1997 08 14  49486·220001
 1997 08 15  42474·959991
 1997 08 18  8479·880005
 1997 08 19  90486.589996
 1997 08 20  26493·390015
 1997 08 21  79486·559998
 1997 08 22  84485·559998
 1997 08 25  30484.440002
 1997 08 26  57481·119995
 1997 08 27  86481·500000
 1997 08 28  67476·880005
 1997 08 29  59475·329987
 1997 09 02  30488·269989
 1997 09 03  83488·950012
 1997 09 04  8490·450012
 1997 09 05  59490.119995
 1997 09 08  57491.369995
 1997 09 09  12492·679993
 1997 09 10  81485.899994
 1997 09 11  36482·649994
 1997 09 12  76488.450012
 1997 09 15  45486.760010
 1997 09 16  87499·000000
 1997 09 17  23498.380005
 1997 09 18  51500.540009
 1997 09 19  74502.059998
 1997 09 22  52504.709991
 1997 09 23  75503.000000
 1997 09 24  68499·459991
 1997 09 25  19495·959991
 1997 09 26  25499.540009
 1997 09 29  74503·690002
 1997 09 30  42500.779999
 1997 10 01  24504·470001
 1997 10 02  83507.309998
 1997 10 03  27509·839996
 1997 10 06  10513.719971
 1997 10 07  58518·940002
 1997 10 08  26514·799988
 1997 10 09  66513.570007
 1997 10 10  34511·850006
 1997 10 13  16512.429993
 1997 10 14  79513.119995
 1997 10 15  47511.160004
 1997 10 16  3505·950012
 1997 10 17  16499·750000
 1997 10 20  92505.549988
 1997 10 21  51514·309998
 1997 10 22  29512.909973
 1997 10 23  2503.410004
 1997 10 24  41498·399994
 1997 10 27  87465·440002
 1997 10 28  51486.929993
 1997 10 29  44486.290009
 1997 10 30  27478.160004
 1997 10 31  84483·859985
 1997 11 03  31496.059998
 1997 11 04  36497.309998
 1997 11 05  74498.880005
 1997 11 06  0496.420013
 1997 11 07  58490.579987
 1997 11 10  97487·459991
 1997 11 11  33488.350006
 1997 11 12  17479·000000
 1997 11 13  43483.940002
 1997 11 14  71490.029999
 1997 11 17  79499.350006
 1997 11 18  41495.410004
 1997 11 19  26498.359985
 1997 11 20  28505·709991
 1997 11 21  14507.600006
 1997 11 24  3499·390015
 1997 11 25  68501·690002
 1997 11 26  60502·429993
 1997 11 28  61504.250000
 1997 12 01  61514·340027
 1997 12 02  59512.849976
 1997 12 03  88515·659973
 1997 12 04  72514·340027
 1997 12 05  96519.719971
 1997 12 08  10519.150024
 1997 12 09  56515.679993
 1997 12 10  23512.250000
 1997 12 11  14504·299988
 1997 12 12  59503.000000
 1997 12 15  33507·619995
 1997 12 16  12510.390015
 1997 12 17  48509·570007
 1997 12 18  70504.420013
 1997 12 19  13500·690002
 1997 12 22  66503.850006
 1997 12 23  53497·029999
 1997 12 24  30493·970001
 1997 12 26  15495·869995
 1997 12 29  36504·260010
 1997 12 30  12513.409973
 1997 12 31  53513·789978
 1998 01 02 83515·369995
 1998 01 05 96516·630005
 1998 01 06 32510·989990
 1998 01 07 76509.160004
 1998 01 08 86505·109985
 1998 01 09 47490·260010
 1998 01 12 43495·100006
 1998 01 13 61502.269989
 1998 01 14 19505.649994
 1998 01 15 14502.170013
 1998 01 16 2507.489990
 1998 01 20 98516·289978
 1998 01 21 1512·539978
 1998 01 22 48508·619995
 1998 01 23 92505·690002
 1998 01 26 98504.779999
 1998 01 27 75510.380005
 1998 01 28 25515·190002
 1998 01 29 18519·409973
 1998 01 30 0517.020020
 1998 02 02 11528·229980
 1998 02 03 43530·619995
 1998 02 04 13531.150024
 1998 02 05 67529·520020
 1998 02 06 4533.880005
 1998 02 09 30533·109985
 1998 02 10 33537.510010
 1998 02 11 86538·280029
 1998 02 12 72540.510010
 1998 02 13 35538·729980
 1998 02 17 60539·929993
 1998 02 18 71544.770020
 1998 02 19 59543·169983
 1998 02 20 33545.710022
 1998 02 23 0547.820007
 1998 02 24 58543.510010
 1998 02 25 34549·849976
 1998 02 26 26552.929993
 1998 02 27 84553·140015
 1998 03 02 12552.440002
 1998 03 03 92554·219971
 1998 03 04 38552.109985
 1998 03 05 71545.619995
 1998 03 06 20556·250000
 1998 03 09 52554.549988
 1998 03 10 20560.849976
 1998 03 11 40563·469971
 1998 03 12 95564.169983
 1998 03 13 58563.489990
 1998 03 16 47568.809998
 1998 03 17 0569.719971
 1998 03 18 75572.419983
 1998 03 19 79574.609985
 1998 03 20 20578·809998
 1998 03 23 81576·659973
 1998 03 24 22582.070007
 1998 03 25 9580.200012
 1998 03 26 64579·789978
 1998 03 27 40576·960022
 1998 03 30 25575.969971
 1998 03 31 68580.309998
 1998 04 01 29583.590027
 1998 04 02 59589.469971
 1998 04 03 96590.880005
 1998 04 06 99589·830017
 1998 04 07 91584.000000
 1998 04 08 44580.070007
 1998 04 09 74584·630005
 1998 04 13 72584·570007
 1998 04 14 51587.900024
 1998 04 15 28589.840027
 1998 04 16 21584.080017
 1998 04 17 80591·409973
 1998 04 20 33592.429993
 1998 04 21 66593·359985
 1998 04 22 26595.179993
 1998 04 23 43589.299988
 1998 04 24 87583·289978
 1998 04 27 40571·419983
 1998 04 28 0571.530029
 1998 04 29 6576·640015
 1998 04 30 91585.460022
 1998 05 01 58589.830017
 1998 05 04 82590·650024
 1998 05 05 36587.330017
 1998 05 06 43581.940002
 1998 05 07 50576·940002
 1998 05 08 35583·500000
 1998 05 11 29582·440002
 1998 05 12 69586.440002
 1998 05 13 74587.729980
 1998 05 14 47587·030029
 1998 05 15 4582.280029
 1998 05 18 20580·770020
 1998 05 19 10582.780029
 1998 05 20 31586.830017
 1998 05 21 4584.609985
 1998 05 22 70582·090027
 1998 05 26 66573.700012
 1998 05 27 24572.219971
 1998 05 28 98575.109985
 1998 05 29 21572.159973
 1998 06 01 73571.500000
 1998 06 02 89572.570007
 1998 06 03 82567·440002
 1998 06 04 98573.489990
 1998 06 05 88582·859985
 1998 06 08 14584.280029
 1998 06 09 74585.780029
 1998 06 10 51582·200012
 1998 06 11 93573·419983
 1998 06 12 13574.859985
 1998 06 15 18563·900024
 1998 06 16 55569·150024
 1998 06 17 93578.890015
 1998 06 18 23578·539978
 1998 06 19 83575·469971
 1998 06 22 11577.200012
 1998 06 23 22585·299988
 1998 06 24 7591·770020
 1998 06 25 64590.049988
 1998 06 26 44591·780029
 1998 06 29 34594.919983
 1998 06 30 53592·570007
 1998 07 01 79599.940002
 1998 07 02 6599·090027
 1998 07 06 13604·609985
 1998 07 07 73603·650024
 1998 07 08 73609·750000
 1998 07 09 70606·200012
 1998 07 10 65608.679993
 1998 07 13 6609.260010
 1998 07 14 15615.010010
 1998 07 15 37614.169983
 1998 07 16 20618.580017
 1998 07 17 14620.150024
 1998 07 20 99619·219971
 1998 07 21 34609·549988
 1998 07 22 37608·270020
 1998 07 23 86596.049988
 1998 07 24 44596.409973
 1998 07 27 9598.429993
 1998 07 28 97589·580017
 1998 07 29 35587.030029
 1998 07 30 94596.130005
 1998 07 31 40584·969971
 1998 08 03 5580.599976
 1998 08 04 97559.479980
 1998 08 05 19563.229980
 1998 08 06 25568·479980
 1998 08 07 95569·739990
 1998 08 10 37566·469971
 1998 08 11 12558.119995
 1998 08 12 91566.419983
 1998 08 13 22561.760010
 1998 08 14 41555·880005
 1998 08 17 94565·679993
 1998 08 18 87574·630005
 1998 08 19 68572.580017
 1998 08 20 23568·719971
 1998 08 21 7562.750000
 1998 08 24 90565.830017
 1998 08 25 40567.820007
 1998 08 26 22562.619995
 1998 08 27 21540.609985
 1998 08 28 99532·429993
 1998 08 31 70496·660004
 1998 09 01 98513.609985
 1998 09 02 30513·700012
 1998 09 03 40508.920013
 1998 09 04 13504.440002
 1998 09 08 42529.840027
 1998 09 09 53521·169983
 1998 09 10 64507·549988
 1998 09 11 53522.010010
 1998 09 14 64532.919983
 1998 09 15 35537·320007
 1998 09 16 45541·979980
 1998 09 17 94528.869995
 1998 09 18 4530·359985
 1998 09 21 45531·979980
 1998 09 22 85535.369995
 1998 09 23 70553·539978
 1998 09 24 25541.719971
 1998 09 25 76542.450012
 1998 09 28 8544.619995
 1998 09 29 37544·640015
 1998 09 30 13529.109985
 1998 10 01 48512·340027
 1998 10 02 65520·570007
 1998 10 05 75511.850006
 1998 10 06 82509·290009
 1998 10 07 5501.510010
 1998 10 08 31494·350006
 1998 10 09 93507.640015
 1998 10 12 70515·309998
 1998 10 13 16513·400024
 1998 10 14 7519.280029
 1998 10 15 21540·929993
 1998 10 16 40546.090027
 1998 10 19 75549.950012
 1998 10 20 18551·440002
 1998 10 21 16554.320007
 1998 10 22 80558·609985
 1998 10 23 2554·989990
 1998 10 26 14556.409973
 1998 10 27 61552.979980
 1998 10 28 2554·489990
 1998 10 29 41563·640015
 1998 10 30 71570·630005
 1998 11 02 60578·280029
 1998 11 03 45577.650024
 1998 11 04 60582.309998
 1998 11 05 90589.989990
 1998 11 06 47593·729980
 1998 11 09 71588·150024
 1998 11 10 54587·049988
 1998 11 11 95583·140015
 1998 11 12 78581.750000
 1998 11 13 68585·580017
 1998 11 16 41590.690002
 1998 11 17 38592·859985
 1998 11 18 34595·950012
 1998 11 19 49600.030029
 1998 11 20 67605·349976
 1998 11 23 92617.760010
 1998 11 24 22615.200012
 1998 11 25 52617.299988
 1998 11 27 1619·960022
 1998 11 30 60605·309998
 1998 12 01 74611.080017
 1998 12 02 41609·809998
 1998 12 03 35599.830017
 1998 12 04 66612.840027
 1998 12 07 46618·390015
 1998 12 08 2615.239990
 1998 12 09 91615·580017
 1998 12 10 60605.809998
 1998 12 11 21605·859985
 1998 12 14 48592·960022
 1998 12 15 10603.859985
 1998 12 16 18603·359985
 1998 12 17 3612·960022
 1998 12 18 18617.119995
 1998 12 21 64625·330017
 1998 12 22 41625.380005
 1998 12 23 27637.739990
 1998 12 24 75636.890015
 1998 12 28 46637.630005
 1998 12 29 54645·359985
 1998 12 30 47641.859985
 1998 12 31 6642·869995
 1999 01 04  74641·780029
 1999 01 05  6649·750000
 1999 01 06  45663.669983
 1999 01 07  24662.719971
 1999 01 08  94665.640015
 1999 01 11  75660·929993
 1999 01 12  29648·690002
 1999 01 13  68645.679993
 1999 01 14  75633.909973
 1999 01 15  59649.450012
 1999 01 19  29654·179993
 1999 01 20  99655.859985
 1999 01 21  10644.510010
 1999 01 22  84639·619995
 1999 01 25  3643.599976
 1999 01 26  6652·640015
 1999 01 27  18647·679993
 1999 01 28  2658.929993
 1999 01 29  33665·640015
 1999 02 01  2662·570007
 1999 02 02  45656.950012
 1999 02 03  86662.570007
 1999 02 04  23650.169983
 1999 02 05  25644.770020
 1999 02 08  58646.700012
 1999 02 09  38632.530029
 1999 02 10  8635.460022
 1999 02 11  38651.489990
 1999 02 12  52639.159973
 1999 02 16  83644·880005
 1999 02 17  42635.789978
 1999 02 18  27642.750000
 1999 02 19  47644.109985
 1999 02 22  71660·770020
 1999 02 23  8660.559998
 1999 02 24  8651.890015
 1999 02 25  86647·119995
 1999 02 26  78643.669983
 1999 03 01  12643.200012
 1999 03 02  16638.299988
 1999 03 03  38638.820007
 1999 03 04  3648.140015
 1999 03 05  87662·390015
 1999 03 08  16666·229980
 1999 03 09  99664·559998
 1999 03 10  74667·950012
 1999 03 11  87673·169983
 1999 03 12  94671.369995
 1999 03 15  86677.650024
 1999 03 16  39677.150024
 1999 03 17  96673·049988
 1999 03 18  65682.010010
 1999 03 19  43672.700012
 1999 03 22  74671.250000
 1999 03 23  20653.849976
 1999 03 24  65657·630005
 1999 03 25  41668·380005
 1999 03 26  80664.700012
 1999 03 29  91678·570007
 1999 03 30  58673·799988
 1999 03 31  73667·489990
 1999 04 01  83670·890015
 1999 04 05  64684·460022
 1999 04 06  32682·719971
 1999 04 07  59686.590027
 1999 04 08  31695·369995
 1999 04 09  23697·669983
 1999 04 12  99702.890015
 1999 04 13  42699.219971
 1999 04 14  1689·380005
 1999 04 15  73686·330017
 1999 04 16  98684.940002
 1999 04 19  92669·880005
 1999 04 20  94678.890015
 1999 04 21  46694·770020
 1999 04 22  91705·849976
 1999 04 23  2704·979980
 1999 04 26  34706·679993
 1999 04 27  98708.130005
 1999 04 28  66702·359985
 1999 04 29  92698.760010
 1999 04 30  72695·250000
 1999 05 03  12704·960022
 1999 05 04  36694.000000
 1999 05 05  7701.650024
 1999 05 06  83693.320007
 1999 05 07  94700.049988
 1999 05 10  38698.239990
 1999 05 11  14706.200012
 1999 05 12  69711·090027
 1999 05 13  76713.039978
 1999 05 14  37697.450012
 1999 05 17  9698.549988
 1999 05 18  53695.020020
 1999 05 19  14701·049988
 1999 05 20  20698.380005
 1999 05 21  10694.190002
 1999 05 24  87681.640015
 1999 05 25  90669.840027
 1999 05 26  99680.000000
 1999 05 27  62669.130005
 1999 05 28  46679·099976
 1999 06 01  10674.750000
 1999 06 02  13675·570007
 1999 06 03  34677.429993
 1999 06 04  30691·580017
 1999 06 07  7695.500000
 1999 06 08  24686.479980
 1999 06 09  20687.099976
 1999 06 10  65678·820007
 1999 06 11  36673·960022
 1999 06 14  20673.349976
 1999 06 15  38677.349976
 1999 06 16  1692·280029
 1999 06 17  80697.359985
 1999 06 18  14698·400024
 1999 06 21  34701·809998
 1999 06 22  13695.070007
 1999 06 23  45694·109985
 1999 06 24  45684.929993
 1999 06 25  76684.450012
 1999 06 28  3692.760010
 1999 06 29  63703.109985
 1999 06 30  74713·609985
 1999 07 01  59717.869995
 1999 07 02  94723.250000
 1999 07 06  90721.929993
 1999 07 07  91724·840027
 1999 07 08  1724.429993
 1999 07 09  38728·609985
 1999 07 12  8726.520020
 1999 07 13  7723.750000
 1999 07 14  47726·489990
 1999 07 15  11732·510010
 1999 07 16  24736.690002
 1999 07 19  61730.760010
 1999 07 20  66715·010010
 1999 07 21  12716·869995
 1999 07 22  70707.669983
 1999 07 23  15705.960022
 1999 07 26  52700·099976
 1999 07 27  66708·140015
 1999 07 28  1709·070007
 1999 07 29  57696.270020
 1999 07 30  24690.510010
 1999 08 02  25689·799988
 1999 08 03  0685·770020
 1999 08 04  1676·510010
 1999 08 05  26680.919983
 1999 08 06  64673.780029
 1999 08 09  73671·650024
 1999 08 10  85662.909973
 1999 08 11  28673·599976
 1999 08 12  82672.150024
 1999 08 13  52687·380005
 1999 08 16  70689·169983
 1999 08 17  23696.080017
 1999 08 18  6690·520020
 1999 08 19  93685.190002
 1999 08 20  45691·969971
 1999 08 23  32704.250000
 1999 08 24  86705·250000
 1999 08 25  79713·969971
 1999 08 26  23704.900024
 1999 08 27  97697.580017
 1999 08 30  97685.090027
 1999 08 31  16683·270020
 1999 09 01  42689.119995
 1999 09 02  88683.039978
 1999 09 03  39702·869995
 1999 09 07  34699·739990
 1999 09 08  64696·070007
 1999 09 09  99697.780029
 1999 09 10  39700·119995
 1999 09 13  93695.919983
 1999 09 14  78692.250000
 1999 09 15  49682.950012
 1999 09 16  45682.630005
 1999 09 17  71691·359985
 1999 09 20  97691.140015
 1999 09 21  83677.030029
 1999 09 22  35678·739990
 1999 09 23  77662.919983
 1999 09 24  57661.710022
 1999 09 27  69664·500000
 1999 09 28  7663·669983
 1999 09 29  43657.380005
 1999 09 30  23663.830017
 1999 10 01  2663·479980
 1999 10 04  89674.549988
 1999 10 05  24673·590027
 1999 10 06  82686·190002
 1999 10 07  1682.450012
 1999 10 08  29690.679993
 1999 10 11  2691.460022
 1999 10 12  47679.530029
 1999 10 13  10665·669983
 1999 10 14  3665.190002
 1999 10 15  84646·789978
 1999 10 18  56649.150024
 1999 10 19  98653·739990
 1999 10 20  12667.390015
 1999 10 21  1664.229980
 1999 10 22  72673·359985
 1999 10 25  60669.780029
 1999 10 26  81664.169983
 1999 10 27  11671.760010
 1999 10 28  82695·450012
 1999 10 29  14707·190002
 1999 11 01  61703.150024
 1999 11 02  95700·270020
 1999 11 03  0704·159973
 1999 11 04  4708.989990
 1999 11 05  27713·909973
 1999 11 08  59717.640015
 1999 11 09  63711·309998
 1999 11 10  0715.609985
 1999 11 11  78718·869995
 1999 11 12  36727·309998
 1999 11 15  35726.270020
 1999 11 16  96739·419983
 1999 11 17  42734·929993
 1999 11 18  81742.619995
 1999 11 19  3741.390015
 1999 11 22  11741.239990
 1999 11 23  67732.280029
 1999 11 24  76738·479980
 1999 11 26  80738·940002
 1999 11 29  89733·950012
 1999 11 30  30724·659973
 1999 12 01  29729.039978
 1999 12 02  4736·109985
 1999 12 03  99748.900024
 1999 12 06  31744·219971
 1999 12 07  70738.690002
 1999 12 08  38736.340027
 1999 12 09  35738.830017
 1999 12 10  95742.700012
 1999 12 13  57740.890015
 1999 12 14  69733·099976
 1999 12 15  18737.320007
 1999 12 16  73740.289978
 1999 12 17  71741·869995
 1999 12 20  12741.109985
 1999 12 21  89749.679993
 1999 12 22  39751·729980
 1999 12 23  18762.539978
 1999 12 27  3760·090027
 1999 12 28  20761.419983
 1999 12 29  95765.320007
 1999 12 30  30765·659973
 1999 12 31  5767.969971
 2000 01 03 4761·520020
 2000 01 04 66731.950012
 2000 01 05 65733.239990
 2000 01 06 7733·270020
 2000 01 07 59753·140015
 2000 01 10 2764.099976
 2000 01 11 3753·059998
 2000 01 12 21750·260010
 2000 01 13 31761·070007
 2000 01 14 78769.960022
 2000 01 18 51764·909973
 2000 01 19 85766.780029
 2000 01 20 89762·479980
 2000 01 21 96761·520020
 2000 01 24 41741.030029
 2000 01 25 62745.039978
 2000 01 26 25741·780029
 2000 01 27 79739·469971
 2000 01 28 29719·669983
 2000 01 31 40736·080017
 2000 02 01 61744·710022
 2000 02 02 80744·719971
 2000 02 03 98753·549988
 2000 02 04 32752.570007
 2000 02 07 39753·760010
 2000 02 08 73762·729980
 2000 02 09 53747.059998
 2000 02 10 75749.969971
 2000 02 11 30735·190002
 2000 02 14 58736.419983
 2000 02 15 27742·239990
 2000 02 16 33735.820007
 2000 02 17 26737·179993
 2000 02 18 61716.049988
 2000 02 22 76719.289978
 2000 02 23 94726.070007
 2000 02 24 47725.030029
 2000 02 25 32714·859985
 2000 02 28 81721·719971
 2000 02 29 70733·039978
 2000 03 01 38740.330017
 2000 03 02 47740.659973
 2000 03 03 50756·409973
 2000 03 06 99748.409973
 2000 03 07 68729.599976
 2000 03 08 6734.760010
 2000 03 09 14752.880005
 2000 03 10 44749.669983
 2000 03 13 30741.510010
 2000 03 14 35727.080017
 2000 03 15 29741·260010
 2000 03 16 93777.859985
 2000 03 17 44781·640015
 2000 03 20 83774·789978
 2000 03 21 78794.059998
 2000 03 22 60800·059998
 2000 03 23 54813·489990
 2000 03 24 27813·559998
 2000 03 27 66811.289978
 2000 03 28 81802·369995
 2000 03 29 28799·630005
 2000 03 30 66789·030029
 2000 03 31 26797·989990
 2000 04 03 20797·250000
 2000 04 04 63790.450012
 2000 04 05 26788·229980
 2000 04 06 14796.700012
 2000 04 07 64805·590027
 2000 04 10 75796·409973
 2000 04 11 58793·140015
 2000 04 12 12774·979980
 2000 04 13 27760.940002
 2000 04 14 10715·200012
 2000 04 17 36740.140015
 2000 04 18 26762.299988
 2000 04 19 46754.489990
 2000 04 20 37757·320007
 2000 04 24 62754.559998
 2000 04 25 88780.719971
 2000 04 26 85771.679993
 2000 04 27 49775.369995
 2000 04 28 60771.580017
 2000 05 01 55779.520020
 2000 05 02 30765·830017
 2000 05 03 66750.039978
 2000 05 04 82748.690002
 2000 05 05 9760·320007
 2000 05 08 96755.309998
 2000 05 09 32748.630005
 2000 05 10 1731.090027
 2000 05 11 55744·840027
 2000 05 12 20751·250000
 2000 05 15 17767·840027
 2000 05 16 20775.799988
 2000 05 17 26765.609985
 2000 05 18 64758·969971
 2000 05 19 14742.609985
 2000 05 22 62739·309998
 2000 05 23 79724.780029
 2000 05 24 17737·380005
 2000 05 25 42728·380005
 2000 05 26 79727·090027
 2000 05 30 94752.390015
 2000 05 31 92750.979980
 2000 06 01 46767.549988
 2000 06 02 46785·020020
 2000 06 05 79779.580017
 2000 06 06 27773.150024
 2000 06 07 95780·580017
 2000 06 08 64775·619995
 2000 06 09 65773.969971
 2000 06 12 83767·080017
 2000 06 13 82779·070007
 2000 06 14 57778·979980
 2000 06 15 9783.309998
 2000 06 16 50776·200012
 2000 06 19 28788.469971
 2000 06 20 76784·549988
 2000 06 21 92786.109985
 2000 06 22 41771·890015
 2000 06 23 76765·320007
 2000 06 26 97771.450012
 2000 06 27 22767·760010
 2000 06 28 92771·250000
 2000 06 29 95765·349976
 2000 06 30 19769.679993
 2000 07 03 29777·320007
 2000 07 05 67764·340027
 2000 07 06 79770.859985
 2000 07 07 69782·609985
 2000 07 10 71781.280029
 2000 07 11 54782.799988
 2000 07 12 49790.849976
 2000 07 13 96794.229980
 2000 07 14 28802·150024
 2000 07 17 66802·919983
 2000 07 18 46792.440002
 2000 07 19 77784.549988
 2000 07 20 9794·559998
 2000 07 21 40785·500000
 2000 07 24 42775.950012
 2000 07 25 11780.469971
 2000 07 26 44769·229980
 2000 07 27 40765.039978
 2000 07 28 30748.289978
 2000 07 31 24755·570007
 2000 08 01 89758·659973
 2000 08 02 54758·619995
 2000 08 03 29767·210022
 2000 08 04 66773·190002
 2000 08 07 28781.809998
 2000 08 08 93782.549988
 2000 08 09 83778·130005
 2000 08 10 13771.619995
 2000 08 11 65778·369995
 2000 08 14 97788.590027
 2000 08 15 62785·219971
 2000 08 16 64783.690002
 2000 08 17 34792·559998
 2000 08 18 28790·549988
 2000 08 21 59794·599976
 2000 08 22 46794.619995
 2000 08 23 90799·830017
 2000 08 24 74802·099976
 2000 08 25 95801.390015
 2000 08 28 9805.559998
 2000 08 29 15804.380005
 2000 08 30 48802·299988
 2000 08 31 11811·169983
 2000 09 01 28813.710022
 2000 09 05 16805.469971
 2000 09 06 87796.270020
 2000 09 07 79803.140015
 2000 09 08 4798.010010
 2000 09 11 24795·070007
 2000 09 12 55791·380005
 2000 09 13 92793·530029
 2000 09 14 62792·690002
 2000 09 15 97784·000000
 2000 09 18 40771.349976
 2000 09 19 70781·000000
 2000 09 20 52777·909973
 2000 09 21 15775.469971
 2000 09 22 54776·849976
 2000 09 25 56772.780029
 2000 09 26 49766.289978
 2000 09 27 86766·409973
 2000 09 28 35784.090027
 2000 09 29 19772·599976
 2000 10 02 55769.840027
 2000 10 03 40761.890015
 2000 10 04 47766·989990
 2000 10 05 54766·599976
 2000 10 06 95751.580017
 2000 10 09 35748.510010
 2000 10 10 77737·849976
 2000 10 11 80726·049988
 2000 10 12 18706.690002
 2000 10 13 53732.700012
 2000 10 16 38734.049988
 2000 10 17 41720.780029
 2000 10 18 1715.590027
 2000 10 19 0740·729980
 2000 10 20 67746.409973
 2000 10 23 6746·669983
 2000 10 24 43746.210022
 2000 10 25 7728.969971
 2000 10 26 29728.770020
 2000 10 27 69736.440002
 2000 10 30 70743·869995
 2000 10 31 31763.059998
 2000 11 01 10758.989990
 2000 11 02 50765.340027
 2000 11 03 33764·909973
 2000 11 06 54767.150024
 2000 11 07 23766.429993
 2000 11 08 92752.130005
 2000 11 09 7745.960022
 2000 11 10 83727·479980
 2000 11 13 7717·669983
 2000 11 14 65736·159973
 2000 11 15 92740.409973
 2000 11 16 49729·679993
 2000 11 17 25726·229980
 2000 11 20 63710·320007
 2000 11 21 14711·840027
 2000 11 22 8697·659973
 2000 11 24 63710·549988
 2000 11 27 5713.289978
 2000 11 28 22704·020020
 2000 11 29 43706.460022
 2000 11 30 36692·400024
 2000 12 01 35694·159973
 2000 12 04 93698·080017
 2000 12 05 60728.440002
 2000 12 06 80715.510010
 2000 12 07 22712·070007
 2000 12 08 27729.830017
 2000 12 11 91737·219971
 2000 12 12 60730·760010
 2000 12 13 60723.830017
 2000 12 14 50711·859985
 2000 12 15 92697·349976
 2000 12 18 62702.409973
 2000 12 19 70692.349976
 2000 12 20 10668·750000
 2000 12 21 45672·500000
 2000 12 22 0691.549988
 2000 12 26 93695.979980
 2000 12 27 85704·190002
 2000 12 28 57708.239990
 2000 12 29 12700.090027
 2001 01 02  1676·890015
 2001 01 03  74712·630005
 2001 01 04  59703.719971
 2001 01 05  60683·830017
 2001 01 08  86681·950012
 2001 01 09  3684.960022
 2001 01 10  8693.859985
 2001 01 11  33702.210022
 2001 01 12  69698·400024
 2001 01 16  22702·669983
 2001 01 17  85704.780029
 2001 01 18  42713·729980
 2001 01 19  93709.919983
 2001 01 22  7710·260010
 2001 01 23  98720.440002
 2001 01 24  27722·679993
 2001 01 25  27717.669983
 2001 01 26  58716.929993
 2001 01 29  78722·440002
 2001 01 30  50727.349976
 2001 01 31  66722.549988
 2001 02 01  0725.809998
 2001 02 02  80712·440002
 2001 02 05  98714.559998
 2001 02 06  29714.289978
 2001 02 07  83707·119995
 2001 02 08  89702.820007
 2001 02 09  86693·760010
 2001 02 12  59701.650024
 2001 02 13  84695·059998
 2001 02 14  8694.409973
 2001 02 15  50700·919983
 2001 02 16  26688·469971
 2001 02 20  2675.520020
 2001 02 21  71663.049988
 2001 02 22  54661·030029
 2001 02 23  24658.409973
 2001 02 26  64670·440002
 2001 02 27  35663·919983
 2001 02 28  85654·250000
 2001 03 01  73655·049988
 2001 03 02  18651.830017
 2001 03 05  80655·840027
 2001 03 06  57662.539978
 2001 03 07  16666.130005
 2001 03 08  41666.330017
 2001 03 09  13649·590027
 2001 03 12  7621.349976
 2001 03 13  22631.710022
 2001 03 14  33615·669983
 2001 03 15  66618.330017
 2001 03 16  98605·710022
 2001 03 19  86616.950012
 2001 03 20  20601.599976
 2001 03 21  96590·599976
 2001 03 22  18588.010010
 2001 03 23  27599.859985
 2001 03 26  52606·729980
 2001 03 27  84622·099976
 2001 03 28  80606.770020
 2001 03 29  89603·729980
 2001 03 30  4610.359985
 2001 04 02  36601·679993
 2001 04 03  21580·109985
 2001 04 04  41577.849976
 2001 04 05  76604·159973
 2001 04 06  86591.500000
 2001 04 09  6596·489990
 2001 04 10  77613.530029
 2001 04 11  95612.809998
 2001 04 12  88622.419983
 2001 04 16  21620·010010
 2001 04 17  16626·789978
 2001 04 18  9651·239990
 2001 04 19  26660.409973
 2001 04 20  80654·760010
 2001 04 23  3643·880005
 2001 04 24  96635·979980
 2001 04 25  4646.549988
 2001 04 26  20649.369995
 2001 04 27  7659.489990
 2001 04 30  55658.900024
 2001 05 01  56667·859985
 2001 05 02  4669.520020
 2001 05 03  21658.960022
 2001 05 04  12668·510010
 2001 05 07  38666·539978
 2001 05 08  20665·500000
 2001 05 09  65662.289978
 2001 05 10  16661·489990
 2001 05 11  31656.440002
 2001 05 14  82657.869995
 2001 05 15  83658.309998
 2001 05 16  44677·469971
 2001 05 17  42679.929993
 2001 05 18  26681·619995
 2001 05 21  45693.690002
 2001 05 22  96692·119995
 2001 05 23  2680.719971
 2001 05 24  16683.159973
 2001 05 25  44675.460022
 2001 05 29  96669.090027
 2001 05 30  69657.820007
 2001 05 31  40662.390015
 2001 06 01  99665·549988
 2001 06 04  97668·770020
 2001 06 05  24678·219971
 2001 06 06  11671.330017
 2001 06 07  55675.109985
 2001 06 08  72668.400024
 2001 06 11  73662·450012
 2001 06 12  66662.739990
 2001 06 13  80655.250000
 2001 06 14  22643·140015
 2001 06 15  48640.390015
 2001 06 18  68637.229980
 2001 06 19  70638·979980
 2001 06 20  74645.380005
 2001 06 21  7652·270020
 2001 06 22  6646·070007
 2001 06 25  42642.400024
 2001 06 26  76641·309998
 2001 06 27  30638.780029
 2001 06 28  92647·210022
 2001 06 29  42646.640015
 2001 07 02  5652·849976
 2001 07 03  24651.489990
 2001 07 05  64643.309998
 2001 07 06  38628.200012
 2001 07 09  61631·979980
 2001 07 10  20622·770020
 2001 07 11  85621.650024
 2001 07 12  25636·429993
 2001 07 13  69640·169983
 2001 07 16  76632.859985
 2001 07 17  42639·390015
 2001 07 18  21635·619995
 2001 07 19  79638·919983
 2001 07 20  74636·859985
 2001 07 23  50626·909973
 2001 07 24  71616·289978
 2001 07 25  68625·289978
 2001 07 26  19632.630005
 2001 07 27  45634.440002
 2001 07 30  44633.880005
 2001 07 31  35637·429993
 2001 08 01  43640.369995
 2001 08 02  91642·900024
 2001 08 03  33639·859985
 2001 08 06  6632·489990
 2001 08 07  3634.280029
 2001 08 08  75623.289978
 2001 08 09  59622.909973
 2001 08 10  32626·369995
 2001 08 13  81627·599976
 2001 08 14  10625.340027
 2001 08 15  66620.489990
 2001 08 16  87621.820007
 2001 08 17  83611.650024
 2001 08 20  34616·179993
 2001 08 21  21609·049988
 2001 08 22  72613·369995
 2001 08 23  41611·869995
 2001 08 24  11623·260010
 2001 08 27  20620·619995
 2001 08 28  12611·479980
 2001 08 29  11604.950012
 2001 08 30  28595.059998
 2001 08 31  82597.669983
 2001 09 04  58597·520020
 2001 09 05  76596·099976
 2001 09 06  97583.179993
 2001 09 07  51572·539978
 2001 09 10  85575·570007
 2001 09 17  41547.039978
 2001 09 18  57543·039978
 2001 09 19  96534.260010
 2001 09 20  94517.849976
 2001 09 21  39507.980011
 2001 09 24  71527·289978
 2001 09 25  11531·590027
 2001 09 26  10528·380005
 2001 09 27  26534.590027
 2001 09 28  27546.460022
 2001 10 01  16544·840027
 2001 10 02  83551·130005
 2001 10 03  84562·750000
 2001 10 04  36561.659973
 2001 10 05  53561.820007
 2001 10 08  89557.390015
 2001 10 09  19554.609985
 2001 10 10  39567·390015
 2001 10 11  94576.969971
 2001 10 12  28573.630005
 2001 10 15  63572·770020
 2001 10 16  96577.150024
 2001 10 17  31565·799988
 2001 10 18  26561·359985
 2001 10 19  72564.099976
 2001 10 22  96572.729980
 2001 10 23  84569·859985
 2001 10 24  32570·229980
 2001 10 25  29578·280029
 2001 10 26  53580·570007
 2001 10 29  96566·890015
 2001 10 30  23557.030029
 2001 10 31  40557·289978
 2001 11 01  3569·489990
 2001 11 02  38570.690002
 2001 11 05  99578·960022
 2001 11 06  37587.460022
 2001 11 07  10586.169983
 2001 11 08  4587.059998
 2001 11 09  84587·630005
 2001 11 12  76586·900024
 2001 11 13  62598.099976
 2001 11 14  11599.599976
 2001 11 15  30600.020020
 2001 11 16  38598.239990
 2001 11 19  71605.119995
 2001 11 20  6600·179993
 2001 11 21  12597·419983
 2001 11 23  32604.450012
 2001 11 26  76608·770020
 2001 11 27  55605.049988
 2001 11 28  30593·739990
 2001 11 29  87600.080017
 2001 11 30  39599·320007
 2001 12 03  55594·130005
 2001 12 04  10602·400024
 2001 12 05  61615.840027
 2001 12 06  48614·640015
 2001 12 07  24609.940002
 2001 12 10  2600·659973
 2001 12 11  35599·109985
 2001 12 12  17599.059998
 2001 12 13  6589.820007
 2001 12 14  81591·510010
 2001 12 17  17597·250000
 2001 12 18  82602.159973
 2001 12 19  70605.380005
 2001 12 20  49600·130005
 2001 12 21  37602·700012
 2001 12 24  7602.690002
 2001 12 26  10605·260010
 2001 12 27  29609.380005
 2001 12 28  53611.710022
 2001 12 31  80604.940002
 2002 01 02 47608·260010
 2002 01 03 73614·070007
 2002 01 04 45618·380005
 2002 01 07 14614·260010
 2002 01 08 22612·169983
 2002 01 09 56609.349976
 2002 01 10 21609.849976
 2002 01 11 46604·570007
 2002 01 14 7600·090027
 2002 01 15 78604.250000
 2002 01 16 13594·710022
 2002 01 17 40600·729980
 2002 01 18 94594.729980
 2002 01 22 65589.929993
 2002 01 23 76595·080017
 2002 01 24 83597.260010
 2002 01 25 4598.059998
 2002 01 28 68598·229980
 2002 01 29 93582.169983
 2002 01 30 89588·479980
 2002 01 31 80596·659973
 2002 02 01 61592.510010
 2002 02 04 70578·260010
 2002 02 05 94576·590027
 2002 02 06 91572·369995
 2002 02 07 44570.179993
 2002 02 08 39579.000000
 2002 02 11 63587·099976
 2002 02 12 32585·059998
 2002 02 13 45590.799988
 2002 02 14 57589·809998
 2002 02 15 82582·969971
 2002 02 19 21571·830017
 2002 02 20 11579.520020
 2002 02 21 4570·580017
 2002 02 22 65575·000000
 2002 02 25 3585·169983
 2002 02 26 20585·299988
 2002 02 27 88585·559998
 2002 02 28 50583.880005
 2002 03 01 48597.380005
 2002 03 04 72609·500000
 2002 03 05 41606.010010
 2002 03 06 0614·599976
 2002 03 07 48611.729980
 2002 03 08 91615·549988
 2002 03 11 19617.309998
 2002 03 12 2615.849976
 2002 03 13 23609·950012
 2002 03 14 29609·469971
 2002 03 15 3616·419983
 2002 03 18 69616.419983
 2002 03 19 18618·739990
 2002 03 20 61608·929993
 2002 03 21 1610·289978
 2002 03 22 39607·909973
 2002 03 25 2598·929993
 2002 03 26 86602·419983
 2002 03 27 43605.679993
 2002 03 28 76607·349976
 2002 04 01 68607.119995
 2002 04 02 31601·590027
 2002 04 03 87595.530029
 2002 04 04 67596·049988
 2002 04 05 35594.260010
 2002 04 08 46595·760010
 2002 04 09 15591·710022
 2002 04 10 25598·520020
 2002 04 11 49584·659973
 2002 04 12 6588.690002
 2002 04 15 32584.549988
 2002 04 16 87598.049988
 2002 04 17 78596·799988
 2002 04 18 11596·140015
 2002 04 19 71596·400024
 2002 04 22 17587·250000
 2002 04 23 16583.780029
 2002 04 24 88579·950012
 2002 04 25 88579·380005
 2002 04 26 3571.320007
 2002 04 29 82565·669983
 2002 04 30 86572·039978
 2002 05 01 65576·630005
 2002 05 02 57575.250000
 2002 05 03 21569·299988
 2002 05 06 81558·710022
 2002 05 07 8556·809998
 2002 05 08 18577.640015
 2002 05 09 1569·309998
 2002 05 10 73560·039978
 2002 05 13 49569·989990
 2002 05 14 48582.380005
 2002 05 15 18579·359985
 2002 05 16 88582·169983
 2002 05 17 45586.619995
 2002 05 20 35578·969971
 2002 05 21 89572.609985
 2002 05 22 76575.409973
 2002 05 23 77581·450012
 2002 05 24 92574.630005
 2002 05 28 59570·119995
 2002 05 29 12566.500000
 2002 05 30 53565.000000
 2002 05 31 57566.179993
 2002 06 03 98552.609985
 2002 06 04 96552·210022
 2002 06 05 3556.789978
 2002 06 06 93545.869995
 2002 06 07 98545·710022
 2002 06 10 55547.090027
 2002 06 11 84537.400024
 2002 06 12 88540·650024
 2002 06 13 80534.940002
 2002 06 14 39534·109985
 2002 06 17 78549·159973
 2002 06 18 54549·570007
 2002 06 19 88540·580017
 2002 06 20 22532.690002
 2002 06 21 92523.710022
 2002 06 24 30525.059998
 2002 06 25 91516.179993
 2002 06 26 6514.609985
 2002 06 27 57523.469971
 2002 06 28 78523.719971
 2002 07 01 82511.709991
 2002 07 02 16500.619995
 2002 07 03 30503.000000
 2002 07 05 86521·469971
 2002 07 08 82515·020020
 2002 07 09 1501.820007
 2002 07 10 92485·950012
 2002 07 11 68489.329987
 2002 07 12 34486·769989
 2002 07 15 38484.929993
 2002 07 16 50477·399994
 2002 07 17 60480.529999
 2002 07 18 7467·279999
 2002 07 19 27450.640015
 2002 07 22 37436·000000
 2002 07 23 27424.179993
 2002 07 24 95448·049988
 2002 07 25 93445.890015
 2002 07 26 7452·920013
 2002 07 29 56477·609985
 2002 07 30 18479.790009
 2002 07 31 87484·390015
 2002 08 01 44470·299988
 2002 08 02 59459.410004
 2002 08 05 20443.700012
 2002 08 06 84456·970001
 2002 08 07 53465.839996
 2002 08 08 75480.750000
 2002 08 09 70482.329987
 2002 08 12 85479.959991
 2002 08 13 67469·429993
 2002 08 14 66487·399994
 2002 08 15 61493·119995
 2002 08 16 14492·869995
 2002 08 19 41504·040009
 2002 08 20 21497·250000
 2002 08 21 14503·709991
 2002 08 22 23510·519989
 2002 08 23 59498.899994
 2002 08 26 52502.829987
 2002 08 27 73495.519989
 2002 08 28 86486.670013
 2002 08 29 25487·140015
 2002 08 30 97486·079987
 2002 09 03 5466.309998
 2002 09 04 4474.480011
 2002 09 05 72466.980011
 2002 09 06 19474·970001
 2002 09 09 6479·529999
 2002 09 10 2482·660004
 2002 09 11 57482.570007
 2002 09 12 7470·589996
 2002 09 13 95472·100006
 2002 09 16 32472.609985
 2002 09 17 61463·269989
 2002 09 18 72461.179993
 2002 09 19 16447·380005
 2002 09 20 67448.209991
 2002 09 23 91442.309998
 2002 09 24 53434.769989
 2002 09 25 38445·480011
 2002 09 26 9453·359985
 2002 09 27 79439·179993
 2002 09 30 12433.220001
 2002 10 01 55449·660004
 2002 10 02 83438.899994
 2002 10 03 80433·829987
 2002 10 04 38423.769989
 2002 10 07 86415·529999
 2002 10 08 40422·010010
 2002 10 09 77410·519989
 2002 10 10 44425.109985
 2002 10 11 76441.450012
 2002 10 14 54444.899994
 2002 10 15 77465·679993
 2002 10 16 67454.239990
 2002 10 17 93465·119995
 2002 10 18 26467·440002
 2002 10 21 10475·470001
 2002 10 22 70470.190002
 2002 10 23 32473·279999
 2002 10 24 82466·100006
 2002 10 25 34474.230011
 2002 10 28 41470·480011
 2002 10 29 12465.890015
 2002 10 30 71470.730011
 2002 10 31 31468.510010
 2002 11 01 93476·570007
 2002 11 04 77480·309998
 2002 11 05 70483·790009
 2002 11 06 6488.279999
 2002 11 07 64477·130005
 2002 11 08 96472.630005
 2002 11 11 79462·880005
 2002 11 12 92466·559998
 2002 11 13 17466·049988
 2002 11 14 63477·440002
 2002 11 15 23480·589996
 2002 11 18 46475.790009
 2002 11 19 39473·670013
 2002 11 20 98482·750000
 2002 11 21 52493.339996
 2002 11 22 48491.880005
 2002 11 25 44493.429993
 2002 11 26 44483.059998
 2002 11 27 42496·390015
 2002 11 29 5495.000000
 2002 12 02 70494·140015
 2002 12 03 71486.720001
 2002 12 04 94484·940002
 2002 12 05 50479.540009
 2002 12 06 78482·489990
 2002 12 09 72471.929993
 2002 12 10 32478·399994
 2002 12 11 38478.779999
 2002 12 12 58477.149994
 2002 12 13 68470·940002
 2002 12 16 7481.700012
 2002 12 17 52477·890015
 2002 12 18 22471·649994
 2002 12 19 2468·100006
 2002 12 20 95474·239990
 2002 12 23 98475.239990
 2002 12 24 9472·660004
 2002 12 26 43471.380005
 2002 12 27 95463.910004
 2002 12 30 8465·769989
 2002 12 31 79466·179993
 2003 01 02  86481·369995
 2003 01 03  33481.149994
 2003 01 06  38492.070007
 2003 01 07  23488.670013
 2003 01 08  49481.809998
 2003 01 09  61490·829987
 2003 01 10  70490.929993
 2003 01 13  53490.269989
 2003 01 14  76493·059998
 2003 01 15  52486·149994
 2003 01 16  11484·250000
 2003 01 17  6477.609985
 2003 01 21  38470·290009
 2003 01 22  7465.670013
 2003 01 23  92470·380005
 2003 01 24  45456.950012
 2003 01 27  27449.480011
 2003 01 28  53455·269989
 2003 01 29  69458.290009
 2003 01 30  59448.230011
 2003 01 31  64454·299988
 2003 02 03  38456·369995
 2003 02 04  26450.160004
 2003 02 05  60447.769989
 2003 02 06  92444·880005
 2003 02 07  39440.420013
 2003 02 10  67443·640015
 2003 02 11  86440.149994
 2003 02 12  80434·350006
 2003 02 13  56433.410004
 2003 02 14  26442.029999
 2003 02 18  0450·850006
 2003 02 19  22447·750000
 2003 02 20  15443.779999
 2003 02 21  58449·670013
 2003 02 24  91441·609985
 2003 02 25  39444·799988
 2003 02 26  65439.079987
 2003 02 27  44444.250000
 2003 02 28  69446.369995
 2003 03 03  73443.179993
 2003 03 04  82436.529999
 2003 03 05  93440.420013
 2003 03 06  75436.500000
 2003 03 07  94439·940002
 2003 03 10  67428.910004
 2003 03 11  35425.309998
 2003 03 12  70426·690002
 2003 03 13  96441.220001
 2003 03 14  44441·890015
 2003 03 17  27457.119995
 2003 03 18  43459.140015
 2003 03 19  99462·720001
 2003 03 20  65463.950012
 2003 03 21  51474.579987
 2003 03 24  6458.179993
 2003 03 25  46463.799988
 2003 03 26  5461·269989
 2003 03 27  13460·529999
 2003 03 28  97458·170013
 2003 03 31  6450.350006
 2003 04 01  63455·630005
 2003 04 02  45467.239990
 2003 04 03  80464.739990
 2003 04 04  74465.760010
 2003 04 07  67466.350006
 2003 04 08  4465·130005
 2003 04 09  41458·899994
 2003 04 10  69461.470001
 2003 04 11  65460·029999
 2003 04 14  71468·869995
 2003 04 15  94471·790009
 2003 04 16  34466.279999
 2003 04 17  33473·299988
 2003 04 21  53472.649994
 2003 04 22  78482·640015
 2003 04 23  40486.799988
 2003 04 24  72482.839996
 2003 04 25  81476·260010
 2003 04 28  53484.600006
 2003 04 29  80486·260010
 2003 04 30  7486·089996
 2003 05 01  12485.820007
 2003 05 02  10493·260010
 2003 05 05  73491.869995
 2003 05 06  88495·829987
 2003 05 07  28493.480011
 2003 05 08  60488.600006
 2003 05 09  64495.380005
 2003 05 12  91501.589996
 2003 05 13  36500.190002
 2003 05 14  41498·809998
 2003 05 15  21502·549988
 2003 05 16  16501·570007
 2003 05 19  67489.299988
 2003 05 20  17488·690002
 2003 05 21  40490.859985
 2003 05 22  89495.470001
 2003 05 23  77496.649994
 2003 05 27  75506.209991
 2003 05 28  38506·950012
 2003 05 29  60505.149994
 2003 05 30  49512·919983
 2003 06 02  28514·890015
 2003 06 03  60517.080017
 2003 06 04  4524.919983
 2003 06 05  89527.309998
 2003 06 06  13526.119995
 2003 06 09  75519.320007
 2003 06 10  22524·090027
 2003 06 11  28530.729980
 2003 06 12  95531·349976
 2003 06 13  78526·000000
 2003 06 16  40537.580017
 2003 06 17  24538·109985
 2003 06 18  60537·130005
 2003 06 19  87529·090027
 2003 06 20  6529.520020
 2003 06 23  58521·809998
 2003 06 24  22522·630005
 2003 06 25  47519·000000
 2003 06 26  98524·570007
 2003 06 27  36519·929993
 2003 06 30  19518·940002
 2003 07 01  26522.950012
 2003 07 02  15529·229980
 2003 07 03  90525·229980
 2003 07 07  12535.179993
 2003 07 08  20537.150024
 2003 07 09  83534.630005
 2003 07 10  78527·369995
 2003 07 11  92532·280029
 2003 07 14  46535·760010
 2003 07 15  51533.719971
 2003 07 16  79530.280029
 2003 07 17  69523·369995
 2003 07 18  50529·280029
 2003 07 21  97521·780029
 2003 07 22  2526.650024
 2003 07 23  82527.179993
 2003 07 24  0523·630005
 2003 07 25  19532.059998
 2003 07 28  78531.309998
 2003 07 29  95527.950012
 2003 07 30  90527·119995
 2003 07 31  43528·530029
 2003 08 01  63523·059998
 2003 08 04  94524.169983
 2003 08 05  41515.030029
 2003 08 06  20515·489990
 2003 08 07  39518·859985
 2003 08 08  93520·609985
 2003 08 11  94522.260010
 2003 08 12  26527·440002
 2003 08 13  13524.270020
 2003 08 14  29527.590027
 2003 08 15  21527·919983
 2003 08 18  59532.830017
 2003 08 19  16534.340027
 2003 08 20  66533·440002
 2003 08 21  15535·440002
 2003 08 22  47530.020020
 2003 08 25  5529·979980
 2003 08 26  92531·510010
 2003 08 27  95531·989990
 2003 08 28  38535·510010
 2003 08 29  62538.400024
 2003 09 02  18545·750000
 2003 09 03  5547.969971
 2003 09 04  10549·030029
 2003 09 05  93545.700012
 2003 09 08  84551·320007
 2003 09 09  14547·020020
 2003 09 10  61539·840027
 2003 09 11  29542.799988
 2003 09 12  52544.070007
 2003 09 15  17542·039978
 2003 09 16  18549.549988
 2003 09 17  29548.010010
 2003 09 18  10555·059998
 2003 09 19  33553.380005
 2003 09 22  30546.280029
 2003 09 23  72549.630005
 2003 09 24  71539·390015
 2003 09 25  6535.750000
 2003 09 26  74532.109985
 2003 09 29  67537·320007
 2003 09 30  73532.150024
 2003 10 01  5543.710022
 2003 10 02  49545.070007
 2003 10 03  43550·270020
 2003 10 06  78552.729980
 2003 10 07  24555.419983
 2003 10 08  81552·619995
 2003 10 09  59555.309998
 2003 10 10  75555·030029
 2003 10 13  82559·130005
 2003 10 14  21561.270020
 2003 10 15  96559·460022
 2003 10 16  76561.280029
 2003 10 17  24555·469971
 2003 10 20  43558·109985
 2003 10 21  60559·049988
 2003 10 22  20550·750000
 2003 10 23  18552.440002
 2003 10 24  49550.239990
 2003 10 27  83551·849976
 2003 10 28  68560·179993
 2003 10 29  59561.130005
 2003 10 30  63560·510010
 2003 10 31  21562·510010
 2003 11 03  10567.210022
 2003 11 04  66564·200012
 2003 11 05  36563·750000
 2003 11 06  57567.099976
 2003 11 07  58564·799988
 2003 11 10  82561.260010
 2003 11 11  43560·619995
 2003 11 12  97567·489990
 2003 11 13  50567·840027
 2003 11 14  78563.479980
 2003 11 17  85559·840027
 2003 11 18  73554.799988
 2003 11 19  48558.979980
 2003 11 20  47554.400024
 2003 11 21  87555.429993
 2003 11 24  40564.510010
 2003 11 25  41565.729980
 2003 11 26  9568.119995
 2003 11 28  99568.320007
 2003 12 01  82574·900024
 2003 12 02  42573.270020
 2003 12 03  7571·729980
 2003 12 04  98573·729980
 2003 12 05  4569·159973
 2003 12 08  88573·270020
 2003 12 09  11567.969971
 2003 12 10  82566.880005
 2003 12 11  38573·679993
 2003 12 12  43575.159973
 2003 12 15  15571.710022
 2003 12 16  79575.010010
 2003 12 17  41575·799988
 2003 12 18  93582.609985
 2003 12 19  37582.309998
 2003 12 22  37584·419983
 2003 12 23  94586·190002
 2003 12 24  53585·260010
 2003 12 26  23586·219971
 2003 12 29  33593.440002
 2003 12 30  5593.640015
 2003 12 31  60594.559998
 2004 01 02 41592·940002
 2004 01 05 66599·929993
 2004 01 06 4600·770020
 2004 01 07 77602·289978
 2004 01 08 86605.179993
 2004 01 09 63600·390015
 2004 01 12 48603·309998
 2004 01 13 91600·020020
 2004 01 14 76604.789978
 2004 01 15 73605.640015
 2004 01 16 20609.950012
 2004 01 20 16609·780029
 2004 01 21 55614·309998
 2004 01 22 73612·510010
 2004 01 23 25611.130005
 2004 01 26 90618.340027
 2004 01 27 94612.500000
 2004 01 28 61604.080017
 2004 01 29 95606.400024
 2004 01 30 75605·210022
 2004 02 02 85607.210022
 2004 02 03 65607.340027
 2004 02 04 88602.099976
 2004 02 05 60603.010010
 2004 02 06 49610·900024
 2004 02 09 34609·669983
 2004 02 10 83612·739990
 2004 02 11 56619·179993
 2004 02 12 28616·200012
 2004 02 13 43612·960022
 2004 02 17 89618·619995
 2004 02 18 3616·049988
 2004 02 19 93613.250000
 2004 02 20 93611·450012
 2004 02 23 37609.359985
 2004 02 24 63608·320007
 2004 02 25 38611.140015
 2004 02 26 10612.289978
 2004 02 27 84612·580017
 2004 03 01 24618·679993
 2004 03 02 81615·159973
 2004 03 03 43615.989990
 2004 03 04 10618.159973
 2004 03 05 99619·669983
 2004 03 08 68614.549988
 2004 03 09 68610.780029
 2004 03 10 23601·909973
 2004 03 11 25593.010010
 2004 03 12 66600.479980
 2004 03 15 86591.799988
 2004 03 16 55594·890015
 2004 03 17 66601·780029
 2004 03 18 70600·809998
 2004 03 19 22594·359985
 2004 03 22 61586.510010
 2004 03 23 9585.859985
 2004 03 24 99584.299988
 2004 03 25 26593.909973
 2004 03 26 24593.390015
 2004 03 29 68601·030029
 2004 03 30 98603·539978
 2004 03 31 74603·419983
 2004 04 01 51607.109985
 2004 04 02 80611·880005
 2004 04 05 35616.289978
 2004 04 06 66614·580017
 2004 04 07 73610·979980
 2004 04 08 8610.119995
 2004 04 12 5612·719971
 2004 04 13 27604·190002
 2004 04 14 46603.150024
 2004 04 15 40603·500000
 2004 04 16 27606·380005
 2004 04 19 8607.400024
 2004 04 20 52598·020020
 2004 04 21 89601.320007
 2004 04 22 44609·789978
 2004 04 23 85609.820007
 2004 04 26 98607.559998
 2004 04 27 93608·669983
 2004 04 28 27600.270020
 2004 04 29 57595·359985
 2004 04 30 16591·830017
 2004 05 03 15597.340027
 2004 05 04 69598.460022
 2004 05 05 50599·880005
 2004 05 06 62595·650024
 2004 05 07 42587.200012
 2004 05 10 89580·359985
 2004 05 11 15585.200012
 2004 05 12 17585.849976
 2004 05 13 88585·539978
 2004 05 14 32584.909973
 2004 05 17 26578.669983
 2004 05 18 90582·789978
 2004 05 19 90581·270020
 2004 05 20 66581·590027
 2004 05 21 84583·929993
 2004 05 24 10585.169983
 2004 05 25 11594.750000
 2004 05 26 87596·159973
 2004 05 27 16599·340027
 2004 05 28 35599.400024
 2004 06 01 40599.760010
 2004 06 02 12601.679993
 2004 06 03 70596·849976
 2004 06 04 46600·049988
 2004 06 07 88609·479980
 2004 06 08 86610·130005
 2004 06 09 22604·190002
 2004 06 10 50606·630005
 2004 06 14 95600.450012
 2004 06 15 78604.190002
 2004 06 16 73605.159973
 2004 06 17 79604·320007
 2004 06 18 22605.760010
 2004 06 21 83603.359985
 2004 06 22 49605.599976
 2004 06 23 89610·809998
 2004 06 24 58609·440002
 2004 06 25 19605·859985
 2004 06 28 99605·130005
 2004 06 29 62606·590027
 2004 06 30 16609·309998
 2004 07 01 31602·940002
 2004 07 02 98601.190002
 2004 07 06 5595·979980
 2004 07 07 33597.239990
 2004 07 08 87592·049988
 2004 07 09 49593.950012
 2004 07 12 49594·489990
 2004 07 13 72594·799988
 2004 07 14 82592.979980
 2004 07 15 75590.859985
 2004 07 16 51587·989990
 2004 07 19 22587.640015
 2004 07 20 36592·090027
 2004 07 21 27583.669983
 2004 07 22 92585.010010
 2004 07 23 95579·239990
 2004 07 26 92577·440002
 2004 07 27 80583·179993
 2004 07 28 79583·130005
 2004 07 29 29586·299988
 2004 07 30 18587.210022
 2004 08 02 35589·760010
 2004 08 03 44585.940002
 2004 08 04 87585·010010
 2004 08 05 11575·479980
 2004 08 06 18566.690002
 2004 08 09 44567·250000
 2004 08 10 57574.659973
 2004 08 11 88572.969971
 2004 08 12 78566.260010
 2004 08 13 59566.059998
 2004 08 16 52574.659973
 2004 08 17 94576·270020
 2004 08 18 92583.630005
 2004 08 19 97581.359985
 2004 08 20 9585·679993
 2004 08 23 97584·179993
 2004 08 24 59584.489990
 2004 08 25 90589.080017
 2004 08 26 92589·190002
 2004 08 27 93590·869995
 2004 08 30 4586.179993
 2004 08 31 93589·090027
 2004 09 01 88590.369995
 2004 09 02 0596.700012
 2004 09 03 79594.159973
 2004 09 07 90598.330017
 2004 09 08 10595.609985
 2004 09 09 62596·919983
 2004 09 10 59599·880005
 2004 09 13 85601.169983
 2004 09 14 97602·359985
 2004 09 15 48598.210022
 2004 09 16 43600·219971
 2004 09 17 11602.659973
 2004 09 20 11599.340027
 2004 09 21 53603.270020
 2004 09 22 58595.059998
 2004 09 23 25592.270020
 2004 09 24 39593·229980
 2004 09 27 96589.539978
 2004 09 28 54592.900024
 2004 09 29 8595.460022
 2004 09 30 96595.659973
 2004 10 01 21604·520020
 2004 10 04 6606·580017
 2004 10 05 67606.140015
 2004 10 06 18610.109985
 2004 10 07 97603.900024
 2004 10 08 14599.440002
 2004 10 11 33600·710022
 2004 10 12 69599.479980
 2004 10 13 18595·150024
 2004 10 14 5589·859985
 2004 10 15 63592.369995
 2004 10 18 37595·559998
 2004 10 19 3590.059998
 2004 10 20 27590·260010
 2004 10 21 39592.200012
 2004 10 22 34586·630005
 2004 10 25 96586.080017
 2004 10 26 58594.349976
 2004 10 27 68602.229980
 2004 10 28 98603·070007
 2004 10 29 68604·510010
 2004 11 01 97604·690002
 2004 11 02 80604·570007
 2004 11 03 92611·510010
 2004 11 04 10621.059998
 2004 11 05 69623·349976
 2004 11 08 33622.609985
 2004 11 09 5622.219971
 2004 11 10 44621.809998
 2004 11 11 25627·450012
 2004 11 12 9633.440002
 2004 11 15 48633.469971
 2004 11 16 13629.219971
 2004 11 17 40632·669983
 2004 11 18 13633·380005
 2004 11 19 61626.239990
 2004 11 22 86629.969971
 2004 11 23 15630·190002
 2004 11 24 78632.969971
 2004 11 26 5633·530029
 2004 11 29 57631.650024
 2004 11 30 76629·260010
 2004 12 01 60638·690002
 2004 12 02 69638.030029
 2004 12 03 45638.659973
 2004 12 06 71638·229980
 2004 12 07 41631·130005
 2004 12 08 65633.989990
 2004 12 09 96637·419983
 2004 12 10 78637.090027
 2004 12 13 28642.510010
 2004 12 14 32645.090027
 2004 12 15 76646·820007
 2004 12 16 96645·260010
 2004 12 17 51641.059998
 2004 12 20 32640·849976
 2004 12 21 82646.650024
 2004 12 22 50648.940002
 2004 12 23 69649·270020
 2004 12 27 54646.530029
 2004 12 28 32651.409973
 2004 12 29 92651.440002
 2004 12 30 61651.760010
 2004 12 31 9650·989990
 2005 01 03  69645·130005
 2005 01 04  96637.090027
 2005 01 05  36634.210022
 2005 01 06  37636·409973
 2005 01 07  64635.580017
 2005 01 10  62638·090027
 2005 01 11  25634·080017
 2005 01 12  99636.489990
 2005 01 13  11631·570007
 2005 01 14  17635·520020
 2005 01 18  84641·599976
 2005 01 19  84635.500000
 2005 01 20  28630.820007
 2005 01 21  11626·900024
 2005 01 24  95624.330017
 2005 01 25  5626·489990
 2005 01 26  59629·770020
 2005 01 27  19630·090027
 2005 01 28  64628·460022
 2005 01 31  99633·989990
 2005 02 01  75638·580017
 2005 02 02  41640·679993
 2005 02 03  24638.940002
 2005 02 04  30646.250000
 2005 02 07  68645·520020
 2005 02 08  2645·919983
 2005 02 09  31640.250000
 2005 02 10  85642·780029
 2005 02 11  58647.330017
 2005 02 14  54647.989990
 2005 02 15  66650·010010
 2005 02 16  78650·260010
 2005 02 17  90645.309998
 2005 02 18  72645.609985
 2005 02 22  37636.169983
 2005 02 23  46639.640015
 2005 02 24  32644.880005
 2005 02 25  55651·080017
 2005 02 28  74646·929993
 2005 03 01  51650.750000
 2005 03 02  79650.559998
 2005 03 03  30650.460022
 2005 03 04  35656.679993
 2005 03 07  83658.760010
 2005 03 08  49655.489990
 2005 03 09  46648.750000
 2005 03 10  0649·789978
 2005 03 11  53645.390015
 2005 03 14  87649·549988
 2005 03 15  80644·950012
 2005 03 16  78639.450012
 2005 03 17  0640·570007
 2005 03 18  62640.190002
 2005 03 21  31637.409973
 2005 03 22  99631.119995
 2005 03 23  87631·289978
 2005 03 24  68630.950012
 2005 03 28  25632·130005
 2005 03 29  20627·270020
 2005 03 30  1635.830017
 2005 03 31  25635·780029
 2005 04 01  12631·940002
 2005 04 04  23633·469971
 2005 04 05  55636.210022
 2005 04 06  75637.549988
 2005 04 07  68641·429993
 2005 04 08  14636·140015
 2005 04 11  88636·039978
 2005 04 12  90639.520020
 2005 04 13  93632.099976
 2005 04 14  25625·729980
 2005 04 15  62615.690002
 2005 04 18  61617·469971
 2005 04 19  13621·659973
 2005 04 20  12613.369995
 2005 04 21  64624·950012
 2005 04 22  10620·770020
 2005 04 25  77626·450012
 2005 04 26  58621·140015
 2005 04 27  9623·479980
 2005 04 28  80616·320007
 2005 04 29  62623·320007
 2005 05 02  69626·179993
 2005 05 03  34625·869995
 2005 05 04  39633.570007
 2005 05 05  67632·330017
 2005 05 06  76631.809998
 2005 05 09  1635.830017
 2005 05 10  83629.510010
 2005 05 11  19632.119995
 2005 05 12  36625.840027
 2005 05 13  99622·820007
 2005 05 16  30629.229980
 2005 05 17  66633·650024
 2005 05 18  31640·320007
 2005 05 19  40643.340027
 2005 05 20  25642.619995
 2005 05 23  86645.099976
 2005 05 24  68645·109985
 2005 05 25  63642·530029
 2005 05 26  36646.849976
 2005 05 27  78647.690002
 2005 05 31  78644.280029
 2005 06 01  30650.000000
 2005 06 02  59651·409973
 2005 06 03  67647.159973
 2005 06 06  17648·020020
 2005 06 07  29647.849976
 2005 06 08  11646.390015
 2005 06 09  4649.840027
 2005 06 10  68648.320007
 2005 06 13  74649.849976
 2005 06 14  37650.000000
 2005 06 15  65652.929993
 2005 06 16  36655.539978
 2005 06 17  1658.559998
 2005 06 20  6658·200012
 2005 06 21  49656·849976
 2005 06 22  55657.010010
 2005 06 23  74650·190002
 2005 06 24  12645·030029
 2005 06 27  83644.729980
 2005 06 28  79650·750000
 2005 06 29  80650.039978
 2005 06 30  76645·919983
 2005 07 01  16647·919983
 2005 07 05  92653.479980
 2005 07 06  34648·380005
 2005 07 07  39650·179993
 2005 07 08  24657.789978
 2005 07 11  99661.969971
 2005 07 12  72663·520020
 2005 07 13  73663.859985
 2005 07 14  7665·169983
 2005 07 15  32666.130005
 2005 07 18  57662.679993
 2005 07 19  70667·190002
 2005 07 20  91670.390015
 2005 07 21  48665·729980
 2005 07 22  77669.150024
 2005 07 25  50666·460022
 2005 07 26  27667·789978
 2005 07 27  29670·780029
 2005 07 28  46674·929993
 2005 07 29  58670.260010
 2005 08 01  88670.979980
 2005 08 02  81675·809998
 2005 08 03  1676·210022
 2005 08 04  62671.010010
 2005 08 05  77665.460022
 2005 08 08  35663.059998
 2005 08 09  5667.330017
 2005 08 10  56666.299988
 2005 08 11  18671.010010
 2005 08 12  49667·440002
 2005 08 15  45669.280029
 2005 08 16  60661·719971
 2005 08 17  61662.039978
 2005 08 18  4661.200012
 2005 08 19  36661.570007
 2005 08 22  18662.679993
 2005 08 23  83660·669983
 2005 08 24  7656.770020
 2005 08 25  13658.299988
 2005 08 26  98654.229980
 2005 08 29  83658·179993
 2005 08 30  89656.250000
 2005 08 31  42663.130005
 2005 09 01  96664·010010
 2005 09 02  87661·979980
 2005 09 06  7670·130005
 2005 09 07  9671·890015
 2005 09 08  30669·369995
 2005 09 09  45674.559998
 2005 09 12  43674·260010
 2005 09 13  27669.280029
 2005 09 14  44666.979980
 2005 09 15  33667·250000
 2005 09 16  2672.349976
 2005 09 19  34668.650024
 2005 09 20  7663·500000
 2005 09 21  50657.229980
 2005 09 22  18659.419983
 2005 09 23  94659·989990
 2005 09 26  14660.559998
 2005 09 27  23660.590027
 2005 09 28  46661·119995
 2005 09 29  93667.210022
 2005 09 30  84668.530029
 2005 10 03  2668·190002
 2005 10 04  69661.429993
 2005 10 05  45651·150024
 2005 10 06  61647.900024
 2005 10 07  62650·340027
 2005 10 10  92645.640015
 2005 10 11  88644·039978
 2005 10 12  14639·390015
 2005 10 13  4638.700012
 2005 10 14  48644.369995
 2005 10 17  85646.489990
 2005 10 18  36639·909973
 2005 10 19  53649·179993
 2005 10 20  92639.609985
 2005 10 21  23641.460022
 2005 10 24  49652.190002
 2005 10 25  59650·530029
 2005 10 26  8647.559998
 2005 10 27  16640.190002
 2005 10 28  94650.590027
 2005 10 31  97656·090027
 2005 11 01  1653·969971
 2005 11 02  1660.690002
 2005 11 03  42663·469971
 2005 11 04  69663·520020
 2005 11 07  3665.010010
 2005 11 08  41662·520020
 2005 11 09  87663.599976
 2005 11 10  0669.099976
 2005 11 11  70671·150024
 2005 11 14  24670.580017
 2005 11 15  48667.989990
 2005 11 16  39668·969971
 2005 11 17  85675·590027
 2005 11 18  64678·380005
 2005 11 21  68682.260010
 2005 11 22  63685·739990
 2005 11 23  54688·140015
 2005 11 25  97689·700012
 2005 11 28  18683·349976
 2005 11 29  71683.400024
 2005 11 30  8679·349976
 2005 12 01  87687·690002
 2005 12 02  91688.000000
 2005 12 05  89686·349976
 2005 12 06  5687.190002
 2005 12 07  21683.729980
 2005 12 08  7683.289978
 2005 12 09  68685.159973
 2005 12 12  25685·739990
 2005 12 13  13689·369995
 2005 12 14  9692·090027
 2005 12 15  83691·030029
 2005 12 16  76689.090027
 2005 12 19  1684.760010
 2005 12 20  67684.710022
 2005 12 21  34686·630005
 2005 12 22  89689.609985
 2005 12 23  47690·039978
 2005 12 27  74683·549988
 2005 12 28  47684·590027
 2005 12 29  21682·679993
 2005 12 30  39679.419983
 2006 01 03 51690·119995
 2006 01 04 71692.900024
 2006 01 05 54693·130005
 2006 01 06 90699.630005
 2006 01 09 40702.409973
 2006 01 10 84702.479980
 2006 01 11 93704·679993
 2006 01 12 38700·250000
 2006 01 13 12701.179993
 2006 01 17 84698·719971
 2006 01 18 71695.960022
 2006 01 19 46699.890015
 2006 01 20 61686.719971
 2006 01 23 97687·979980
 2006 01 24 44690·309998
 2006 01 25 2688.869995
 2006 01 26 5693·780029
 2006 01 27 74698.809998
 2006 01 30 95699.609985
 2006 01 31 19697.789978
 2006 02 01 88698.869995
 2006 02 02 89692.750000
 2006 02 03 29689.000000
 2006 02 06 34689·619995
 2006 02 07 80683·960022
 2006 02 08 45689.309998
 2006 02 09 78688.309998
 2006 02 10 10689·750000
 2006 02 13 76687.059998
 2006 02 14 65693·900024
 2006 02 15 99696·549988
 2006 02 16 36701·840027
 2006 02 17 93700·890015
 2006 02 21 0698.549988
 2006 02 22 74703.869995
 2006 02 23 24701·500000
 2006 02 24 77702·520020
 2006 02 27 25705·229980
 2006 02 28 9697.830017
 2006 03 01 13703·700012
 2006 03 02 96702.570007
 2006 03 03 42701·409973
 2006 03 06 35696·659973
 2006 03 07 64694·719971
 2006 03 08 44695.820007
 2006 03 09 75692·489990
 2006 03 10 11697.289978
 2006 03 13 66698·679993
 2006 03 14 42705·859985
 2006 03 15 75709.140015
 2006 03 16 16710.159973
 2006 03 17 32711.510010
 2006 03 20 32710·539978
 2006 03 21 16706.070007
 2006 03 22 58710.289978
 2006 03 23 0708.729980
 2006 03 24 84709.760010
 2006 03 27 1709·049988
 2006 03 28 68704.739990
 2006 03 29 32710.390015
 2006 03 30 92709.020020
 2006 03 31 53706.750000
 2006 04 03 4707·979980
 2006 04 04 17711·960022
 2006 04 05 75715.080017
 2006 04 06 23713.739990
 2006 04 07 46706.640015
 2006 04 10 67706.950012
 2006 04 11 78701.669983
 2006 04 12 88702·530029
 2006 04 13 2703·099976
 2006 04 17 20701.070007
 2006 04 18 69713·159973
 2006 04 19 46714.780029
 2006 04 20 2715·500000
 2006 04 21 40715·109985
 2006 04 24 43713·349976
 2006 04 25 24709.950012
 2006 04 26 4711·429993
 2006 04 27 14713.909973
 2006 04 28 18714.369995
 2006 05 01 71711·340027
 2006 05 02 89715.049988
 2006 05 03 54712·409973
 2006 05 04 40714·969971
 2006 05 05 64722·570007
 2006 05 08 64722.250000
 2006 05 09 99722.270020
 2006 05 10 76720·969971
 2006 05 11 3711·960022
 2006 05 12 61703.789978
 2006 05 15 12705.119995
 2006 05 16 22704.090027
 2006 05 17 12692·130005
 2006 05 18 36687.530029
 2006 05 19 81690·140015
 2006 05 22 96687.049988
 2006 05 23 43684·010010
 2006 05 24 70684.669983
 2006 05 25 18692·489990
 2006 05 26 43696.710022
 2006 05 30 71685·890015
 2006 05 31 71691.780029
 2006 06 01 61700.539978
 2006 06 02 31701·909973
 2006 06 05 96689·580017
 2006 06 06 70688.090027
 2006 06 07 74684.260010
 2006 06 08 55684.780029
 2006 06 09 43682.159973
 2006 06 12 24673.099976
 2006 06 13 44665.809998
 2006 06 14 34668·919983
 2006 06 15 64683·530029
 2006 06 16 14681·169983
 2006 06 19 84674·729980
 2006 06 20 12674.590027
 2006 06 21 33681·609985
 2006 06 22 48677.900024
 2006 06 23 32677.840027
 2006 06 26 59681·049988
 2006 06 27 50674·960022
 2006 06 28 55678.349976
 2006 06 29 51693·039978
 2006 06 30 67691.809998
 2006 07 03 42697·080017
 2006 07 05 94691·659973
 2006 07 06 28693·469971
 2006 07 07 57688.710022
 2006 07 10 58689·330017
 2006 07 11 46691.760010
 2006 07 12 77684.179993
 2006 07 13 73675.010010
 2006 07 14 75671.299988
 2006 07 17 18670·250000
 2006 07 18 36671·559998
 2006 07 19 83684.309998
 2006 07 20 91677·880005
 2006 07 21 41672·400024
 2006 07 24 67683.760010
 2006 07 25 83688.489990
 2006 07 26 33688·070007
 2006 07 27 71684.690002
 2006 07 28 58693.380005
 2006 07 31 90692.590027
 2006 08 01 52689.239990
 2006 08 02 91693·400024
 2006 08 03 22694.869995
 2006 08 04 49694·500000
 2006 08 07 22692·250000
 2006 08 08 8689·679993
 2006 08 09 98686.409973
 2006 08 10 30689.510010
 2006 08 11 43686·500000
 2006 08 14 52687.390015
 2006 08 15 47697·109985
 2006 08 16 27702·869995
 2006 08 17 43703.900024
 2006 08 18 80706.260010
 2006 08 21 58703·309998
 2006 08 22 57704.099976
 2006 08 23 69700·690002
 2006 08 24 75702.150024
 2006 08 25 44701·570007
 2006 08 28 67705·590027
 2006 08 29 99707·130005
 2006 08 30 42707·460022
 2006 08 31 43707.549988
 2006 09 01 25711·250000
 2006 09 05 32712.580017
 2006 09 06 13705·280029
 2006 09 07 17701·859985
 2006 09 08 24704.409973
 2006 09 11 94704.659973
 2006 09 12 46712·429993
 2006 09 13 55715·270020
 2006 09 14 85714.200012
 2006 09 15 36715·950012
 2006 09 18 21716.369995
 2006 09 19 69714.770020
 2006 09 20 51718.570007
 2006 09 21 32714·460022
 2006 09 22 45712·539978
 2006 09 25 97718·609985
 2006 09 26 91723·960022
 2006 09 27 82724·190002
 2006 09 28 50725·419983
 2006 09 29 2723.479980
 2006 10 02 0720·979980
 2006 10 03 14722.260010
 2006 10 04 93731·179993
 2006 10 05 72733.559998
 2006 10 06 97731.460022
 2006 10 09 76732.640015
 2006 10 10 55734·179993
 2006 10 11 20732.289978
 2006 10 12 26739.530029
 2006 10 13 44741·140015
 2006 10 16 42743.250000
 2006 10 17 84740.179993
 2006 10 18 55741.090027
 2006 10 19 19741·520020
 2006 10 20 87742·000000
 2006 10 23 26746·500000
 2006 10 24 80746·650024
 2006 10 25 26749.159973
 2006 10 26 47753·320007
 2006 10 27 35747·070007
 2006 10 30 19747.429993
 2006 10 31 15747·299988
 2006 11 01 2741.590027
 2006 11 02 23741.309998
 2006 11 03 17739·859985
 2006 11 06 62748·320007
 2006 11 07 59749.969971
 2006 11 08 29751·719971
 2006 11 09 42747·840027
 2006 11 10 67749.559998
 2006 11 13 50751.460022
 2006 11 14 15756.359985
 2006 11 15 89758.460022
 2006 11 16 56760.140015
 2006 11 17 32760.760010
 2006 11 20 69760·609985
 2006 11 21 76762.130005
 2006 11 22 78764.309998
 2006 11 24 87761.830017
 2006 11 27 4750.950012
 2006 11 28 49753·419983
 2006 11 29 10760.500000
 2006 11 30 20761.440002
 2006 12 01 58759.609985
 2006 12 04 76766·539978
 2006 12 05 52769·650024
 2006 12 06 64768·700012
 2006 12 07 93765.659973
 2006 12 08 51766·950012
 2006 12 11 28768·619995
 2006 12 12 75767·429993
 2006 12 13 98768·099976
 2006 12 14 93774.469971
 2006 12 15 90775·080017
 2006 12 18 35772·369995
 2006 12 19 86773.880005
 2006 12 20 47772.929993
 2006 12 21 13769·929993
 2006 12 22 50765.960022
 2006 12 26 94769·309998
 2006 12 27 82774.640015
 2006 12 28 98773·539978
 2006 12 29 53770.080017
 2007 01 03  86769·590027
 2007 01 04  91770.869995
 2007 01 05  68766.119995
 2007 01 08  99767.880005
 2007 01 09  49767.890015
 2007 01 10  95769.929993
 2007 01 11  76775·299988
 2007 01 12  71779·210022
 2007 01 16  96779·859985
 2007 01 17  37779·119995
 2007 01 18  97776.390015
 2007 01 19  74778.799988
 2007 01 22  65774·729980
 2007 01 23  85777.500000
 2007 01 24  30784.309998
 2007 01 25  42775.650024
 2007 01 26  18774.969971
 2007 01 29  36774·510010
 2007 01 30  1778·789978
 2007 01 31  30784·109985
 2007 02 01  45788.460022
 2007 02 02  7789.880005
 2007 02 05  61789·270020
 2007 02 06  20790·169983
 2007 02 07  57791·690002
 2007 02 08  42790.780029
 2007 02 09  85784·989990
 2007 02 12  18782.049988
 2007 02 13  93788·109985
 2007 02 14  11794.150024
 2007 02 15  74795.229980
 2007 02 16  57794·789978
 2007 02 20  15797·580017
 2007 02 21  9796.650024
 2007 02 22  52795.789978
 2007 02 23  92793.150024
 2007 02 26  12791·380005
 2007 02 27  53764.840027
 2007 02 28  70768.659973
 2007 03 01  6766·909973
 2007 03 02  96757.830017
 2007 03 05  89749·849976
 2007 03 06  4761.570007
 2007 03 07  6759.729980
 2007 03 08  5765·179993
 2007 03 09  85765·909973
 2007 03 12  54768·090027
 2007 03 13  22752·570007
 2007 03 14  2757·150024
 2007 03 15  35760.359985
 2007 03 16  45757·320007
 2007 03 19  12765·559998
 2007 03 20  75770·590027
 2007 03 21  59783·460022
 2007 03 22  28783·299988
 2007 03 23  56784.119995
 2007 03 26  36784·630005
 2007 03 27  1779·890015
 2007 03 28  78773.989990
 2007 03 29  63776·549988
 2007 03 30  25775.969971
 2007 04 02  30778·020020
 2007 04 03  95785.219971
 2007 04 04  63786.169983
 2007 04 05  3788.619995
 2007 04 09  40789.270020
 2007 04 10  6791·169983
 2007 04 11  13786.030029
 2007 04 12  58790·650024
 2007 04 13  51793.440002
 2007 04 16  60801.710022
 2007 04 17  94803·320007
 2007 04 18  4803.909973
 2007 04 19  5802.619995
 2007 04 20  32809.760010
 2007 04 23  14808.210022
 2007 04 24  78807.739990
 2007 04 25  73815.429993
 2007 04 26  23815.049988
 2007 04 27  4814.580017
 2007 04 30  43807.820007
 2007 05 01  49809·919983
 2007 05 02  59815·679993
 2007 05 03  21819.030029
 2007 05 04  88820·890015
 2007 05 07  52822·770020
 2007 05 08  90821.940002
 2007 05 09  45824.890015
 2007 05 10  24813·409973
 2007 05 11  25821·119995
 2007 05 14  91819·409973
 2007 05 15  85817.770020
 2007 05 16  90824·520020
 2007 05 17  39823·799988
 2007 05 18  63829.049988
 2007 05 21  71831·000000
 2007 05 22  49831·049988
 2007 05 23  86829·770020
 2007 05 24  31821·200012
 2007 05 25  60825.690002
 2007 05 29  88827.669983
 2007 05 30  88834·479980
 2007 05 31  45835.140015
 2007 06 01  34838·400024
 2007 06 04  21840·010010
 2007 06 05  86835·440002
 2007 06 06  81827.539978
 2007 06 07  0812·729980
 2007 06 08  85821·849976
 2007 06 11  51822·510010
 2007 06 12  39813.890015
 2007 06 13  88825.530029
 2007 06 14  43829·590027
 2007 06 15  77835·020020
 2007 06 18  45833·780029
 2007 06 19  56835·150024
 2007 06 20  84824·090027
 2007 06 21  83829.000000
 2007 06 22  48818·010010
 2007 06 25  86814·840027
 2007 06 26  20811·880005
 2007 06 27  13819.380005
 2007 06 28  25819·280029
 2007 06 29  84818.179993
 2007 07 02  88827·179993
 2007 07 03  36830·109985
 2007 07 05  76830.799988
 2007 07 06  81833·989990
 2007 07 09  53834.780029
 2007 07 10  47823·059998
 2007 07 11  26827.700012
 2007 07 12  34842.820007
 2007 07 13  1845·650024
 2007 07 16  64843·719971
 2007 07 17  26843.580017
 2007 07 18  26841.869995
 2007 07 19  45845·729980
 2007 07 20  32835·690002
 2007 07 23  50839·140015
 2007 07 24  62822·340027
 2007 07 25  25825.369995
 2007 07 26  19806.169983
 2007 07 27  0793.719971
 2007 07 30  74801·849976
 2007 07 31  1792.109985
 2007 08 01  20796·929993
 2007 08 02  0800·909973
 2007 08 03  19779·770020
 2007 08 06  63796.809998
 2007 08 07  54801·960022
 2007 08 08  2813·080017
 2007 08 09  79789·650024
 2007 08 10  23789·710022
 2007 08 13  66789·789978
 2007 08 14  80775.349976
 2007 08 15  60763.669983
 2007 08 16  20764·960022
 2007 08 17  24783.630005
 2007 08 20  35784·080017
 2007 08 21  93785·440002
 2007 08 22  15795·109985
 2007 08 23  22794·179993
 2007 08 24  92803·489990
 2007 08 27  36796.650024
 2007 08 28  97778.020020
 2007 08 29  80794.909973
 2007 08 30  2791.909973
 2007 08 31  70802·820007
 2007 09 04  78809.950012
 2007 09 05  41801·039978
 2007 09 06  40804·330017
 2007 09 07  1790·950012
 2007 09 10  98789.349976
 2007 09 11  76799.979980
 2007 09 12  7800.020020
 2007 09 13  62806.320007
 2007 09 14  18806·900024
 2007 09 17  77802.520020
 2007 09 18  27825.690002
 2007 09 19  9830.609985
 2007 09 20  26825·250000
 2007 09 21  65828.960022
 2007 09 24  51824.750000
 2007 09 25  24824.510010
 2007 09 26  35829·140015
 2007 09 27  83832·950012
 2007 09 28  56830·590027
 2007 10 01  12841·570007
 2007 10 02  84841·739990
 2007 10 03  0837.950012
 2007 10 04  40839.619995
 2007 10 05  7848·070007
 2007 10 08  35845.400024
 2007 10 09  11852.320007
 2007 10 10  29851.239990
 2007 10 11  64846·619995
 2007 10 12  76850·770020
 2007 10 15  35843.700012
 2007 10 16  74837.989990
 2007 10 17  65839.450012
 2007 10 18  20839.000000
 2007 10 19  16817·789978
 2007 10 22  51821·049988
 2007 10 23  18828·309998
 2007 10 24  4826.320007
 2007 10 25  22825·140015
 2007 10 26  59836.130005
 2007 10 29  52839.500000
 2007 10 30  92834·039978
 2007 10 31  49844.200012
 2007 11 01  24822·609985
 2007 11 02  26823.059998
 2007 11 05  72818·349976
 2007 11 06  15828.179993
 2007 11 07  97804·640015
 2007 11 08  20804.440002
 2007 11 09  56792.859985
 2007 11 12  65783·830017
 2007 11 13  52806.000000
 2007 11 14  42800.429993
 2007 11 15  82790.460022
 2007 11 16  67794.299988
 2007 11 19  90780·320007
 2007 11 20  23783.200012
 2007 11 21  14771·250000
 2007 11 23  15783·890015
 2007 11 26  37766.609985
 2007 11 27  19777.460022
 2007 11 28  38799·659973
 2007 11 29  30800·190002
 2007 11 30  42806.440002
 2007 12 03  13801·950012
 2007 12 04  69796.880005
 2007 12 05  55808.460022
 2007 12 06  83820·849976
 2007 12 07  11820·150024
 2007 12 10  43826·409973
 2007 12 11  58805·289978
 2007 12 12  57809·539978
 2007 12 13  44810·440002
 2007 12 14  25799·400024
 2007 12 17  35787.169983
 2007 12 18  92791.760010
 2007 12 19  69791·059998
 2007 12 20  1795.429993
 2007 12 21  5808.500000
 2007 12 24  37815.049988
 2007 12 26  69815.559998
 2007 12 27  84803.989990
 2007 12 28  11804.989990
 2007 12 31  69799·820007
 2008 01 02 49788.619995
 2008 01 03 13788.049988
 2008 01 04 22768.250000
 2008 01 07 86769.820007
 2008 01 08 41755.530029
 2008 01 09 50764.849976
 2008 01 10 34771·130005
 2008 01 11 15760·700012
 2008 01 14 1768·760010
 2008 01 15 84749·700012
 2008 01 16 64745·429993
 2008 01 17 6723.659973
 2008 01 18 13719·580017
 2008 01 22 26712·030029
 2008 01 23 58727·289978
 2008 01 24 35735·219971
 2008 01 25 81724.179993
 2008 01 28 16737.330017
 2008 01 29 84742.099976
 2008 01 30 1738.140015
 2008 01 31 38750·969971
 2008 02 01 16761.150024
 2008 02 04 36753·429993
 2008 02 05 31729·719971
 2008 02 06 40723·700012
 2008 02 07 13729·349976
 2008 02 08 34726.869995
 2008 02 11 74731·330017
 2008 02 12 69736·080017
 2008 02 13 21746.010010
 2008 02 14 21736.090027
 2008 02 15 6736·520020
 2008 02 19 32736·030029
 2008 02 20 77742.270020
 2008 02 21 67732.780029
 2008 02 22 28738.429993
 2008 02 25 60749.119995
 2008 02 26 45754·380005
 2008 02 27 67753.219971
 2008 02 28 64746·460022
 2008 02 29 11726.419983
 2008 03 03 13726.799988
 2008 03 04 38723.330017
 2008 03 05 66728·059998
 2008 03 06 64711.619995
 2008 03 07 92705·369995
 2008 03 10 25693·669983
 2008 03 11 8719.000000
 2008 03 12 28712.900024
 2008 03 13 22717.039978
 2008 03 14 98702.309998
 2008 03 17 91694.539978
 2008 03 18 34723·590027
 2008 03 19 65706·010010
 2008 03 20 51722.340027
 2008 03 24 40734.059998
 2008 03 25 38736.609985
 2008 03 26 8730·340027
 2008 03 27 2721·919983
 2008 03 28 6716.150024
 2008 03 31 22720.320007
 2008 04 01 66745.710022
 2008 04 02 96744·750000
 2008 04 03 64746.140015
 2008 04 04 93747·090027
 2008 04 07 75748.359985
 2008 04 08 2744·960022
 2008 04 09 15738.419983
 2008 04 10 82742·150024
 2008 04 11 99727·179993
 2008 04 14 14724·859985
 2008 04 15 84728·119995
 2008 04 16 47744·940002
 2008 04 17 25745·039978
 2008 04 18 51758·190002
 2008 04 21 21757.130005
 2008 04 22 68750.330017
 2008 04 23 66752·380005
 2008 04 24 58757·190002
 2008 04 25 1762.520020
 2008 04 28 52761·909973
 2008 04 29 61758.669983
 2008 04 30 3756·030029
 2008 05 01 26768·549988
 2008 05 02 31771·020020
 2008 05 05 72768.030029
 2008 05 06 80773.979980
 2008 05 07 20760.609985
 2008 05 08 62763.700012
 2008 05 09 87759·200012
 2008 05 12 10767·429993
 2008 05 13 34767.760010
 2008 05 14 26770·760010
 2008 05 15 19779·119995
 2008 05 16 35780·510010
 2008 05 19 43780.780029
 2008 05 20 30774.090027
 2008 05 21 5761·580017
 2008 05 22 26763·609985
 2008 05 23 48753·869995
 2008 05 27 6758.849976
 2008 05 28 10762·349976
 2008 05 29 76766·369995
 2008 05 30 74768·280029
 2008 06 02 10760·679993
 2008 06 03 20756.659973
 2008 06 04 4756.419983
 2008 06 05 71771.419983
 2008 06 06 23748·340027
 2008 06 09 48748·690002
 2008 06 10 54746.330017
 2008 06 11 16733.780029
 2008 06 12 53735.840027
 2008 06 13 33746.969971
 2008 06 16 96747·780029
 2008 06 17 7743.320007
 2008 06 18 31736·169983
 2008 06 19 37738.770020
 2008 06 20 24725·229980
 2008 06 23 71725.010010
 2008 06 24 14722.039978
 2008 06 25 49726.409973
 2008 06 26 57705·320007
 2008 06 27 58702·710022
 2008 06 30 83703·219971
 2008 07 01 80705·450012
 2008 07 02 39691·479980
 2008 07 03 43690.919983
 2008 07 07 45684·880005
 2008 07 08 69696.609985
 2008 07 09 39681·530029
 2008 07 10 27686·309998
 2008 07 11 32679·280029
 2008 07 14 79673·390015
 2008 07 15 52666·059998
 2008 07 16 35682.500000
 2008 07 17 0690·200012
 2008 07 18 98690·210022
 2008 07 21 96690.929993
 2008 07 22 18699·630005
 2008 07 23 31701.919983
 2008 07 24 39685·000000
 2008 07 25 15688·330017
 2008 07 28 51676.190002
 2008 07 29 31691·729980
 2008 07 30 39703·190002
 2008 07 31 80694·070007
 2008 08 01 34690.309998
 2008 08 04 33682·700012
 2008 08 05 61701·330017
 2008 08 06 83704.369995
 2008 08 07 92692.150024
 2008 08 08 92707·900024
 2008 08 11 94712·840027
 2008 08 12 44704·590027
 2008 08 13 77703·330017
 2008 08 14 91707.419983
 2008 08 15 50709.859985
 2008 08 18 7699.359985
 2008 08 19 63692.950012
 2008 08 20 36697.260010
 2008 08 21 66698.960022
 2008 08 22 42706.570007
 2008 08 25 52692.840027
 2008 08 26 59695.440002
 2008 08 27 7701.270020
 2008 08 28 42711.460022
 2008 08 29 67702.169983
 2008 09 02 17698.349976
 2008 09 03 60696.010010
 2008 09 04 27675.599976
 2008 09 05 60678·650024
 2008 09 08 90691.109985
 2008 09 09 37666·780029
 2008 09 10 41671.520020
 2008 09 11 6680.150024
 2008 09 12 86682.719971
 2008 09 15 77650·570007
 2008 09 16 52661·799988
 2008 09 17 6630·869995
 2008 09 18 36658.179993
 2008 09 19 43685·460022
 2008 09 22 56658·609985
 2008 09 23 84648.549988
 2008 09 24 98646·789978
 2008 09 25 22658·650024
 2008 09 26 70659·690002
 2008 09 29 92602.340027
 2008 09 30 52633·320007
 2008 10 01 27630.599976
 2008 10 02 40603·390015
 2008 10 03 4594.539978
 2008 10 06 5570·789978
 2008 10 07 97538.150024
 2008 10 08 34532.179993
 2008 10 09 22492.130005
 2008 10 10 89486·230011
 2008 10 13 93542.979980
 2008 10 14 47538·820007
 2008 10 15 70489·709991
 2008 10 16 60510.070007
 2008 10 17 5507.820007
 2008 10 20 98531·840027
 2008 10 21 98515·640015
 2008 10 22 1484·079987
 2008 10 23 44488·070007
 2008 10 24 31471.529999
 2008 10 27 83456·059998
 2008 10 28 18503.739990
 2008 10 29 49500.359985
 2008 10 30 14514·179993
 2008 10 31 24522.469971
 2008 11 03 42521·150024
 2008 11 04 83541.869995
 2008 11 05 43513·270020
 2008 11 06 47487.399994
 2008 11 07 30501.329987
 2008 11 10 33494·359985
 2008 11 11 36483.200012
 2008 11 12 3457·839996
 2008 11 13 64489·829987
 2008 11 14 13469·029999
 2008 11 17 37457·320007
 2008 11 18 66461·329987
 2008 11 19 50432·529999
 2008 11 20 60402.910004
 2008 11 21 16427·880005
 2008 11 24 38456·140015
 2008 11 25 20459·619995
 2008 11 26 37476·690002
 2008 11 28 67481·429993
 2008 12 01 43437.750000
 2008 12 02 31455·320007
 2008 12 03 33467·119995
 2008 12 04 9453.109985
 2008 12 05 32469.929993
 2008 12 08 64488.220001
 2008 12 09 59477·070007
 2008 12 10 85483.510010
 2008 12 11 80469·100006
 2008 12 12 27473·350006
 2008 12 15 54466·959991
 2008 12 16 66491·179993
 2008 12 17 88487·559998
 2008 12 18 49477·230011
 2008 12 19 81478.890015
 2008 12 22 45469.839996
 2008 12 23 81465·559998
 2008 12 24 89468·059998
 2008 12 26 28470.950012
 2008 12 29 41468·690002
 2008 12 30 9480.380005
 2008 12 31 28487.769989
 2009 01 02  7503·140015
 2009 01 05  99501.359985
 2009 01 06  49505·989990
 2009 01 07  72490·769989
 2009 01 08  57492·920013
 2009 01 09  88482·450012
 2009 01 12  99471·000000
 2009 01 13  54472.230011
 2009 01 14  40456·089996
 2009 01 15  1457·380005
 2009 01 16  87461·220001
 2009 01 20  29436·420013
 2009 01 21  44455·329987
 2009 01 22  58447·950012
 2009 01 23  61450·649994
 2009 01 26  80453.029999
 2009 01 27  82457·970001
 2009 01 28  4473·500000
 2009 01 29  98457.769989
 2009 01 30  12447.320007
 2009 02 02  93447·200012
 2009 02 03  7453·970001
 2009 02 04  97451.000000
 2009 02 05  59458.459991
 2009 02 06  38471·209991
 2009 02 09  61471·799988
 2009 02 10  85449.070007
 2009 02 11  76452.320007
 2009 02 12  6453.399994
 2009 02 13  86449.029999
 2009 02 17  12428·600006
 2009 02 18  44427·809998
 2009 02 19  9422.549988
 2009 02 20  25417.970001
 2009 02 23  52403·239990
 2009 02 24  72419·589996
 2009 02 25  87415·100006
 2009 02 26  48408.510010
 2009 02 27  7399.609985
 2009 03 02  89380.410004
 2009 03 03  0378.100006
 2009 03 04  49387.329987
 2009 03 05  1370·829987
 2009 03 06  54371.220001
 2009 03 09  38367·549988
 2009 03 10  48391·010010
 2009 03 11  86392.079987
 2009 03 12  47408·070007
 2009 03 13  14411·100006
 2009 03 16  87409.179993
 2009 03 17  36422·339996
 2009 03 18  75431·350006
 2009 03 19  64426·230011
 2009 03 20  37417·540009
 2009 03 23  53446.899994
 2009 03 24  70437.739990
 2009 03 25  53442·079987
 2009 03 26  92453·040009
 2009 03 27  60443·489990
 2009 03 30  89427·980011
 2009 03 31  67433.670013
 2009 04 01  70440.769989
 2009 04 02  9453.980011
 2009 04 03  12458.859985
 2009 04 06  20454·910004
 2009 04 07  16443.670013
 2009 04 08  76449.109985
 2009 04 09  48466·679993
 2009 04 13  50467·760010
 2009 04 14  98458·279999
 2009 04 15  60463.940002
 2009 04 16  27471.670013
 2009 04 17  19474.260010
 2009 04 20  12453.399994
 2009 04 21  87463.470001
 2009 04 22  5460.309998
 2009 04 23  16464.339996
 2009 04 24  76472.619995
 2009 04 27  7467·649994
 2009 04 28  66466.500000
 2009 04 29  53477.010010
 2009 04 30  35476.839996
 2009 05 01  96479·290009
 2009 05 04  15496.000000
 2009 05 05  69494.089996
 2009 05 06  57502.089996
 2009 05 07  53494.790009
 2009 05 08  84507.089996
 2009 05 11  25496.329987
 2009 05 12  37495.380005
 2009 05 13  6481.309998
 2009 05 14  29486.549988
 2009 05 15  11481.130005
 2009 05 18  93496·209991
 2009 05 19  3495.670013
 2009 05 20  32493.320007
 2009 05 21  39484.940002
 2009 05 22  71484.239990
 2009 05 26  20497·230011
 2009 05 27  1487.980011
 2009 05 28  46495·170013
 2009 05 29  38501·950012
 2009 06 01  59515·489990
 2009 06 02  66516·530029
 2009 06 03  96508·989990
 2009 06 04  90514.960022
 2009 06 05  43513.760010
 2009 06 08  84512·859985
 2009 06 09  77515.169983
 2009 06 10  45513.520020
 2009 06 11  23516.609985
 2009 06 12  37516·950012
 2009 06 15  1504.559998
 2009 06 16  47497.899994
 2009 06 17  76497.089996
 2009 06 18  31501.010010
 2009 06 19  7502.670013
 2009 06 22  66487.049988
 2009 06 23  0487·970001
 2009 06 24  99491·559998
 2009 06 25  57502.140015
 2009 06 26  96501·799988
 2009 06 29  22506·250000
 2009 06 30  96502.269989
 2009 07 01  39504.600006
 2009 07 02  56489·929993
 2009 07 06  92490.570007
 2009 07 07  5480.769989
 2009 07 08  66479.790009
 2009 07 09  90481·730011
 2009 07 10  86479.859985
 2009 07 13  31491·559998
 2009 07 14  76494.410004
 2009 07 15  67509.070007
 2009 07 16  3513.799988
 2009 07 17  7513·549988
 2009 07 20  31519.789978
 2009 07 21  81521·650024
 2009 07 22  69521.530029
 2009 07 23  90533·809998
 2009 07 24  21535.739990
 2009 07 27  52537·330017
 2009 07 28  35535·880005
 2009 07 29  60533·109985
 2009 07 30  57539.530029
 2009 07 31  24539.880005
 2009 08 03  76548.659973
 2009 08 04  25550·489990
 2009 08 05  78549·020020
 2009 08 06  65545.750000
 2009 08 07  92553.469971
 2009 08 10  16551.549988
 2009 08 11  46544·549988
 2009 08 12  70544.549988
 2009 08 13  9554·739990
 2009 08 14  90549·760010
 2009 08 17  49536·080017
 2009 08 18  58541.719971
 2009 08 19  77541.710022
 2009 08 20  29545·400024
 2009 08 21  1551·289978
 2009 08 24  74561.440002
 2009 08 25  72562·270020
 2009 08 26  38562·309998
 2009 08 27  38563·919983
 2009 08 28  86560·909973
 2009 08 31  93558.210022
 2009 09 01  50545.929993
 2009 09 02  25544·099976
 2009 09 03  88549.070007
 2009 09 04  67556.320007
 2009 09 08  22561.659973
 2009 09 09  48566.320007
 2009 09 10  99572·340027
 2009 09 11  43571.750000
 2009 09 14  35575·590027
 2009 09 15  21577·950012
 2009 09 16  65586·940002
 2009 09 17  98584·909973
 2009 09 18  96586·270020
 2009 09 21  82584.419983
 2009 09 22  53588·390015
 2009 09 23  30582·130005
 2009 09 24  35576·059998
 2009 09 25  93572.609985
 2009 09 28  59582.940002
 2009 09 29  67581·960022
 2009 09 30  11579·969971
 2009 10 01  43564.669983
 2009 10 02  0561.820007
 2009 10 05  58570.580017
 2009 10 06  5578·380005
 2009 10 07  44579.900024
 2009 10 08  22584·700012
 2009 10 09  78588.020020
 2009 10 12  22590·559998
 2009 10 13  34588·820007
 2009 10 14  94599.179993
 2009 10 15  29601·559998
 2009 10 16  96596·570007
 2009 10 19  76602·299988
 2009 10 20  8598.349976
 2009 10 21  35592·940002
 2009 10 22  82599·210022
 2009 10 23  59591·780029
 2009 10 26  86584.719971
 2009 10 27  47582.260010
 2009 10 28  62569.960022
 2009 10 29  94582·869995
 2009 10 30  71566.500000
 2009 11 02  40570.030029
 2009 11 03  43572.099976
 2009 11 04  20572·469971
 2009 11 05  31583·770020
 2009 11 06  14585.030029
 2009 11 09  57598·130005
 2009 11 10  99598·119995
 2009 11 11  62601·229980
 2009 11 12  96594·700012
 2009 11 13  59598·309998
 2009 11 16  20607·130005
 2009 11 17  82607·640015
 2009 11 18  34607.059998
 2009 11 19  32598.590027
 2009 11 20  95596·510010
 2009 11 23  35604·289978
 2009 11 24  6603·880005
 2009 11 25  83606.840027
 2009 11 27  63596·260010
 2009 11 30  91598·409973
 2009 12 01  11605·950012
 2009 12 02  43606.549988
 2009 12 03  86601·429993
 2009 12 04  44605·059998
 2009 12 07  74603·690002
 2009 12 08  68597·640015
 2009 12 09  52599·739990
 2009 12 10  12603.289978
 2009 12 11  46605.650024
 2009 12 14  41610.380005
 2009 12 15  74607.349976
 2009 12 16  41608.380005
 2009 12 17  2601.309998
 2009 12 18  67604·890015
 2009 12 21  90611·260010
 2009 12 22  98613.789978
 2009 12 23  43615.469971
 2009 12 24  80618·719971
 2009 12 28  63619.219971
 2009 12 29  79618.260010
 2009 12 30  95618·289978
 2009 12 31  34612.010010
 2010 01 04 80621.890015
 2010 01 05 2623·969971
 2010 01 06 6624.599976
 2010 01 07 12627.109985
 2010 01 08 55629.080017
 2010 01 11 12630.030029
 2010 01 12 54623·789978
 2010 01 13 21629·219971
 2010 01 14 26630.609985
 2010 01 15 78623.719971
 2010 01 19 38631.450012
 2010 01 20 92624·950012
 2010 01 21 54613·580017
 2010 01 22 93600.109985
 2010 01 25 83602.820007
 2010 01 26 82600·349976
 2010 01 27 29602·950012
 2010 01 28 78595·640015
 2010 01 29 41589·409973
 2010 02 01 72598·109985
 2010 02 02 63605.960022
 2010 02 03 75602.539978
 2010 02 04 86583.549988
 2010 02 05 69585·130005
 2010 02 08 94580·169983
 2010 02 09 55587·750000
 2010 02 10 19586.479980
 2010 02 11 5592·599976
 2010 02 12 85591·619995
 2010 02 16 11602.380005
 2010 02 17 65605·030029
 2010 02 18 36608.940002
 2010 02 19 24610.250000
 2010 02 22 63609·539978
 2010 02 23 74601.869995
 2010 02 24 44607.609985
 2010 02 25 23606.599976
 2010 02 26 54607·450012
 2010 03 01 23614.010010
 2010 03 02 36615·859985
 2010 03 03 21615·960022
 2010 03 04 54618.070007
 2010 03 05 11626.780029
 2010 03 08 43626.830017
 2010 03 09 80627·909973
 2010 03 10 57631.039978
 2010 03 11 64633·469971
 2010 03 12 22633·549988
 2010 03 15 89633.539978
 2010 03 16 82638.719971
 2010 03 17 31642·539978
 2010 03 18 54641·979980
 2010 03 19 60638·390015
 2010 03 22 74642·049988
 2010 03 23 90646·799988
 2010 03 24 47643.250000
 2010 03 25 31641.640015
 2010 03 26 1642.059998
 2010 03 29 39645.909973
 2010 03 30 32645.940002
 2010 03 31 65643.789978
 2010 04 01 57648·719971
 2010 04 05 5654.450012
 2010 04 06 65655·719971
 2010 04 07 50651.859985
 2010 04 08 62653·820007
 2010 04 09 38658.390015
 2010 04 12 28659.539978
 2010 04 13 99660·080017
 2010 04 14 60667.630005
 2010 04 15 12668.070007
 2010 04 16 28657.570007
 2010 04 19 50659.820007
 2010 04 20 20665·510010
 2010 04 21 29665·059998
 2010 04 22 96667.109985
 2010 04 23 65672·140015
 2010 04 26 36669.270020
 2010 04 27 15653.559998
 2010 04 28 89657·489990
 2010 04 29 32666·219971
 2010 04 30 27655·059998
 2010 05 03 18663.659973
 2010 05 04 89647.450012
 2010 05 05 65642.719971
 2010 05 06 37621.799988
 2010 05 07 15611.630005
 2010 05 10 3638.809998
 2010 05 11 2636·909973
 2010 05 12 36646.349976
 2010 05 13 6638·739990
 2010 05 14 61626.400024
 2010 05 17 4627·030029
 2010 05 18 18618.039978
 2010 05 19 17614.469971
 2010 05 20 21590.320007
 2010 05 21 60599.349976
 2010 05 24 1591·909973
 2010 05 25 97592.080017
 2010 05 26 64589.340027
 2010 05 27 84609.070007
 2010 05 28 31601.789978
 2010 06 01 23590·780029
 2010 06 02 97606.250000
 2010 06 03 12609.059998
 2010 06 04 75587.760010
 2010 06 07 94579·299988
 2010 06 08 51585.080017
 2010 06 09 7582·109985
 2010 06 10 29599·450012
 2010 06 11 36602·489990
 2010 06 14 84601.719971
 2010 06 15 59615·909973
 2010 06 16 11615.289978
 2010 06 17 0615·679993
 2010 06 18 76616.270020
 2010 06 21 79613·690002
 2010 06 22 65603·380005
 2010 06 23 60601.710022
 2010 06 24 35591·450012
 2010 06 25 5593·190002
 2010 06 28 61591·789978
 2010 06 29 18572.989990
 2010 06 30 92567.369995
 2010 07 01 1565.359985
 2010 07 02 93562·580017
 2010 07 06 99565·130005
 2010 07 07 3583·099976
 2010 07 08 53588·630005
 2010 07 09 80593·099976
 2010 07 12 52593.059998
 2010 07 13 51602.590027
 2010 07 14 76602·419983
 2010 07 15 66603.000000
 2010 07 16 53585.539978
 2010 07 19 42589.049988
 2010 07 20 7596.030029
 2010 07 21 20588.330017
 2010 07 22 4601.719971
 2010 07 23 8607·010010
 2010 07 26 8614.190002
 2010 07 27 36612.950012
 2010 07 28 29608·390015
 2010 07 29 5605.739990
 2010 07 30 69606·090027
 2010 08 02 34619·309998
 2010 08 03 78616·099976
 2010 08 04 15620·200012
 2010 08 05 0619·280029
 2010 08 06 57617·130005
 2010 08 09 27620.619995
 2010 08 10 44616.340027
 2010 08 11 42598·700012
 2010 08 12 76595.609985
 2010 08 13 76593·219971
 2010 08 16 25593·400024
 2010 08 17 56600.979980
 2010 08 18 83602·010010
 2010 08 19 51591·890015
 2010 08 20 13589.919983
 2010 08 23 30587·250000
 2010 08 24 98578·530029
 2010 08 25 2580·669983
 2010 08 26 91576·250000
 2010 08 27 77586·140015
 2010 08 30 65577.489990
 2010 08 31 5577.679993
 2010 09 01 65594.859985
 2010 09 02 35600·619995
 2010 09 03 54608·520020
 2010 09 07 60601.380005
 2010 09 08 67605·200012
 2010 09 09 67607·900024
 2010 09 10 58610.760010
 2010 09 13 92617·890015
 2010 09 14 53617·559998
 2010 09 15 61619.739990
 2010 09 16 97619.510010
 2010 09 17 51620.159973
 2010 09 20 5629·559998
 2010 09 21 30627.820007
 2010 09 22 14624·640015
 2010 09 23 14619·669983
 2010 09 24 30632·919983
 2010 09 27 12629·580017
 2010 09 28 80632·840027
 2010 09 29 80631·500000
 2010 09 30 59629·780029
 2010 10 01 69632.500000
 2010 10 04 87627.359985
 2010 10 05 75640.289978
 2010 10 06 50639·419983
 2010 10 07 89638.500000
 2010 10 08 55642·650024
 2010 10 11 49642.909973
 2010 10 12 82645·419983
 2010 10 13 86650.049988
 2010 10 14 29647·619995
 2010 10 15 77649·000000
 2010 10 18 65653.289978
 2010 10 19 97642.780029
 2010 10 20 78649·760010
 2010 10 21 61650.760010
 2010 10 22 28652.590027
 2010 10 25 85654.239990
 2010 10 26 94654.309998
 2010 10 27 25652·809998
 2010 10 28 28653.419983
 2010 10 29 37653.570007
 2010 11 01 99654.219971
 2010 11 02 20659·419983
 2010 11 03 48661.700012
 2010 11 04 68674·320007
 2010 11 05 35677.020020
 2010 11 08 21675·780029
 2010 11 09 93670.320007
 2010 11 10 15673.549988
 2010 11 11 73671.049988
 2010 11 12 29662.789978
 2010 11 15 96662·169983
 2010 11 16 40651.359985
 2010 11 17 5651·890015
 2010 11 18 69661·820007
 2010 11 19 13663·770020
 2010 11 22 32663·289978
 2010 11 23 52653·950012
 2010 11 24 91664.099976
 2010 11 26 26659.309998
 2010 11 29 3658.320007
 2010 11 30 58654·239990
 2010 12 01 70668·250000
 2010 12 02 41676·710022
 2010 12 03 91678.869995
 2010 12 06 91678.150024
 2010 12 07 8678·320007
 2010 12 08 90680·299988
 2010 12 09 60682.770020
 2010 12 10 45686·989990
 2010 12 13 30686·809998
 2010 12 14 30687·409973
 2010 12 15 97683.820007
 2010 12 16 41688.340027
 2010 12 17 85689·229980
 2010 12 20 42690.929993
 2010 12 21 15695.260010
 2010 12 22 21697·580017
 2010 12 23 50696.400024
 2010 12 27 33696.729980
 2010 12 28 51697.049988
 2010 12 29 56698.109985
 2010 12 30 24697·239990
 2010 12 31 35696.900024
 2011 01 03  70704·250000
 2011 01 04  39703·320007
 2011 01 05  34706·869995
 2011 01 06  4705.479980
 2011 01 07  58704·320007
 2011 01 10  89703.760010
 2011 01 11  28706·520020
 2011 01 12  22712.679993
 2011 01 13  28711·590027
 2011 01 14  51716·710022
 2011 01 18  84718.260010
 2011 01 19  95710·429993
 2011 01 20  19718.950012
 2011 01 21  93710.239990
 2011 01 24  1714.700012
 2011 01 25  55714·909973
 2011 01 26  94718·510010
 2011 01 27  10720·320007
 2011 01 28  5707·539978
 2011 01 31  59712.969971
 2011 02 01  39724·780029
 2011 02 02  22722.900024
 2011 02 03  46724.679993
 2011 02 04  89726·770020
 2011 02 07  69731·419983
 2011 02 08  71734·479980
 2011 02 09  99732·400024
 2011 02 10  50733·280029
 2011 02 11  21737.570007
 2011 02 14  28739·669983
 2011 02 15  65737·039978
 2011 02 16  76741.830017
 2011 02 17  57744·200012
 2011 02 18  86745.309998
 2011 02 22  69729·599976
 2011 02 23  21724.530029
 2011 02 24  67723.979980
 2011 02 25  65732.440002
 2011 02 28  62736·239990
 2011 03 01  69724·539978
 2011 03 02  62725·909973
 2011 03 03  8738·570007
 2011 03 04  19733·239990
 2011 03 07  25726.809998
 2011 03 08  80733·210022
 2011 03 09  85732.049988
 2011 03 10  40718·260010
 2011 03 11  22723·289978
 2011 03 14  85719·020020
 2011 03 15  90711·250000
 2011 03 16  51698.070007
 2011 03 17  15706.849976
 2011 03 18  65709.940002
 2011 03 21  42720·859985
 2011 03 22  2718·150024
 2011 03 23  87720·080017
 2011 03 24  32726.940002
 2011 03 25  86729·599976
 2011 03 28  69727·409973
 2011 03 29  44732.669983
 2011 03 30  23737.979980
 2011 03 31  90737.070007
 2011 04 01  51740.929993
 2011 04 04  18741.239990
 2011 04 05  3741.369995
 2011 04 06  48742·640015
 2011 04 07  75741·229980
 2011 04 08  66738.159973
 2011 04 11  59735·809998
 2011 04 12  80729·909973
 2011 04 13  91730·440002
 2011 04 14  68730·500000
 2011 04 15  3733.750000
 2011 04 18  30725.400024
 2011 04 19  74729·580017
 2011 04 20  33739·739990
 2011 04 21  75743.869995
 2011 04 25  66742.789978
 2011 04 26  24749.479980
 2011 04 27  90754.140015
 2011 04 28  36756.580017
 2011 04 29  84758.450012
 2011 05 02  67756.989990
 2011 05 03  98753·669983
 2011 05 04  74748.400024
 2011 05 05  2742·169983
 2011 05 06  54745·059998
 2011 05 09  38748·880005
 2011 05 10  2755.109985
 2011 05 11  65746·739990
 2011 05 12  59750·289978
 2011 05 13  15744·119995
 2011 05 16  59739·270020
 2011 05 17  41738.520020
 2011 05 18  83745·559998
 2011 05 19  63747·099976
 2011 05 20  7741.640015
 2011 05 23  24732.489990
 2011 05 24  52731·809998
 2011 05 25  37734.530029
 2011 05 26  34737.830017
 2011 05 27  35741·059998
 2011 05 31  16748.750000
 2011 06 01  20731.750000
 2011 06 02  53730.979980
 2011 06 03  16723·659973
 2011 06 06  50715.539978
 2011 06 07  17715·200012
 2011 06 08  2711·789978
 2011 06 09  37716.809998
 2011 06 10  54706.599976
 2011 06 13  61706.590027
 2011 06 14  44715.840027
 2011 06 15  93703·559998
 2011 06 16  55704·340027
 2011 06 17  8706·280029
 2011 06 20  66710.190002
 2011 06 21  2720.179993
 2011 06 22  2715.739990
 2011 06 23  40714.010010
 2011 06 24  81705·750000
 2011 06 27  8711.880005
 2011 06 28  70721.299988
 2011 06 29  63727.349976
 2011 06 30  28734.479980
 2011 07 01  81745·210022
 2011 07 05  61744.559998
 2011 07 06  10745·549988
 2011 07 07  70753·320007
 2011 07 08  15748.200012
 2011 07 11  0734.070007
 2011 07 12  36730·799988
 2011 07 13  93733.210022
 2011 07 14  29727.830017
 2011 07 15  36732.179993
 2011 07 18  23725·669983
 2011 07 19  12737.729980
 2011 07 20  67737·210022
 2011 07 21  46746.820007
 2011 07 22  78747·840027
 2011 07 25  63743·289978
 2011 07 26  98740.159973
 2011 07 27  30724.489990
 2011 07 28  34722·070007
 2011 07 29  10717·770020
 2011 08 01  16714·799988
 2011 08 02  13695.979980
 2011 08 03  45699·570007
 2011 08 04  41664·650024
 2011 08 05  41662.840027
 2011 08 08  45617.280029
 2011 08 09  94647·849976
 2011 08 10  69620.299988
 2011 08 11  16649.440002
 2011 08 12  2652·950012
 2011 08 15  88667.580017
 2011 08 16  31660·650024
 2011 08 17  11660·700012
 2011 08 18  85630.330017
 2011 08 19  58620·539978
 2011 08 22  90620·570007
 2011 08 23  20642·140015
 2011 08 24  18650·599976
 2011 08 25  61639.979980
 2011 08 26  35650·539978
 2011 08 29  62669.780029
 2011 08 30  53671.590027
 2011 08 31  78674·789978
 2011 09 01  78666·460022
 2011 09 02  82649·309998
 2011 09 06  63644·570007
 2011 09 07  17663·690002
 2011 09 08  57656·500000
 2011 09 09  47638.919983
 2011 09 12  51643.159973
 2011 09 13  8649.590027
 2011 09 14  35658·630005
 2011 09 15  53669.609985
 2011 09 16  41672.979980
 2011 09 19  9666·309998
 2011 09 20  0664.340027
 2011 09 21  19644.640015
 2011 09 22  84623.469971
 2011 09 23  0627.559998
 2011 09 26  64641·770020
 2011 09 27  89649·049988
 2011 09 28  55634·809998
 2011 09 29  90639·590027
 2011 09 30  66623.450012
 2011 10 03  31604.419983
 2011 10 04  54618.849976
 2011 10 05  8630·270020
 2011 10 06  69642.450012
 2011 10 07  40636.650024
 2011 10 10  7658.469971
 2011 10 11  13658.830017
 2011 10 12  60665.479980
 2011 10 13  36663·880005
 2011 10 14  65675·520020
 2011 10 17  85662·030029
 2011 10 18  52675·750000
 2011 10 19  61666·960022
 2011 10 20  1669.909973
 2011 10 21  32682·700012
 2011 10 24  84692.719971
 2011 10 25  87678.590027
 2011 10 26  18685·880005
 2011 10 27  84709.609985
 2011 10 28  18709.849976
 2011 10 31  5692·409973
 2011 11 01  41672·849976
 2011 11 02  99683.840027
 2011 11 03  41696.929993
 2011 11 04  37693.210022
 2011 11 07  19696·989990
 2011 11 08  59704·929993
 2011 11 09  68678·760010
 2011 11 10  25684.219971
 2011 11 11  28697·690002
 2011 11 14  69691·169983
 2011 11 15  35694.659973
 2011 11 16  40683.289978
 2011 11 17  69671.650024
 2011 11 18  61671.260010
 2011 11 21  6659·020020
 2011 11 22  74656.229980
 2011 11 23  67641·510010
 2011 11 25  92639·809998
 2011 11 28  68658.760010
 2011 11 29  48660.049988
 2011 11 30  72688·770020
 2011 12 01  45687·419983
 2011 12 02  35687·440002
 2011 12 05  5694.570007
 2011 12 06  60694·919983
 2011 12 07  24696·020020
 2011 12 08  44680.929993
 2011 12 09  15692.659973
 2011 12 12  31682.210022
 2011 12 13  63675·619995
 2011 12 14  59667·539978
 2011 12 15  72669.979980
 2011 12 16  11672·719971
 2011 12 19  17664.390015
 2011 12 20  66684·380005
 2011 12 21  94685·739990
 2011 12 22  49691·630005
 2011 12 23  69697·690002
 2011 12 27  80697.840027
 2011 12 28  27688.710022
 2011 12 29  22696.190002
 2011 12 30  24693·359985
 2012 01 03 37703·750000
 2012 01 04 38703.719971
 2012 01 05 30706·239990
 2012 01 06 15704·739990
 2012 01 09 1706.539978
 2012 01 10 23713.090027
 2012 01 11 97713.690002
 2012 01 12 99715.530029
 2012 01 13 60711.880005
 2012 01 17 0714·330017
 2012 01 18 75722.609985
 2012 01 19 56726·419983
 2012 01 20 26726·719971
 2012 01 23 14727·010010
 2012 01 24 39726.679993
 2012 01 25 93733·479980
 2012 01 26 38729·299988
 2012 01 27 33728.729980
 2012 01 30 90726·719971
 2012 01 31 43726.330017
 2012 02 01 58733.500000
 2012 02 02 53734·450012
 2012 02 03 52745·390015
 2012 02 06 62745·119995
 2012 02 07 74746.520020
 2012 02 08 91748.070007
 2012 02 09 76749·390015
 2012 02 10 31743·969971
 2012 02 13 0749.190002
 2012 02 14 92748·440002
 2012 02 15 37744.770020
 2012 02 16 57753.380005
 2012 02 17 72754.719971
 2012 02 21 26754·820007
 2012 02 22 36752.280029
 2012 02 23 72755.830017
 2012 02 24 54757.059998
 2012 02 27 86757·960022
 2012 02 28 99760·080017
 2012 02 29 32756.419983
 2012 03 01 35761·309998
 2012 03 02 92758.549988
 2012 03 05 75755·349976
 2012 03 06 19743.340027
 2012 03 07 25748·809998
 2012 03 08 87756·340027
 2012 03 09 40759·419983
 2012 03 12 40759·130005
 2012 03 13 65772·979980
 2012 03 14 41771·630005
 2012 03 15 94776·419983
 2012 03 16 26777.130005
 2012 03 19 16780·090027
 2012 03 20 48777·369995
 2012 03 21 63776·150024
 2012 03 22 33770.270020
 2012 03 23 66772·929993
 2012 03 26 27783·640015
 2012 03 27 97781.289978
 2012 03 28 45777.299988
 2012 03 29 28776·210022
 2012 03 30 23778·919983
 2012 04 02 72783·150024
 2012 04 03 66781·989990
 2012 04 04 41773.719971
 2012 04 05 3773·130005
 2012 04 09 88764·270020
 2012 04 10 30750.619995
 2012 04 11 66756.559998
 2012 04 12 64767·380005
 2012 04 13 70757·969971
 2012 04 16 92757·479980
 2012 04 17 92769.140015
 2012 04 18 23766·150024
 2012 04 19 69762·010010
 2012 04 20 34762·820007
 2012 04 23 33756·210022
 2012 04 24 24758·690002
 2012 04 25 60769.369995
 2012 04 26 63774·659973
 2012 04 27 25776.780029
 2012 04 30 38773·500000
 2012 05 01 44777.760010
 2012 05 02 10776·119995
 2012 05 03 31769.440002
 2012 05 04 58757·090027
 2012 05 07 45757·450012
 2012 05 08 32754·219971
 2012 05 09 40749.390015
 2012 05 10 3751.219971
 2012 05 11 15749.020020
 2012 05 14 11740·530029
 2012 05 15 64736·299988
 2012 05 16 17732·869995
 2012 05 17 28720.780029
 2012 05 18 53715.030029
 2012 05 21 42727·179993
 2012 05 22 70727·679993
 2012 05 23 86729.140015
 2012 05 24 90730.159973
 2012 05 25 36728.719971
 2012 05 29 56736·960022
 2012 05 30 13725·890015
 2012 05 31 79724·119995
 2012 06 01 34705.809998
 2012 06 04 93705.299988
 2012 06 05 60710·010010
 2012 06 06 1726·340027
 2012 06 07 48725·789978
 2012 06 08 26731.590027
 2012 06 11 2721.780029
 2012 06 12 63730.099976
 2012 06 13 18724·479980
 2012 06 14 24731.969971
 2012 06 15 39739·460022
 2012 06 18 96741.070007
 2012 06 19 5748.479980
 2012 06 20 82747·340027
 2012 06 21 98730·349976
 2012 06 22 57735.460022
 2012 06 25 98723.530029
 2012 06 26 18727·210022
 2012 06 27 28733.559998
 2012 06 28 29732.169983
 2012 06 29 9750.609985
 2012 07 02 76752·750000
 2012 07 03 5757·890015
 2012 07 05 17754·729980
 2012 07 06 77747·390015
 2012 07 09 26745·900024
 2012 07 10 29739.590027
 2012 07 11 52739·219971
 2012 07 12 64735.739990
 2012 07 13 62747.679993
 2012 07 16 26745·750000
 2012 07 17 93751·169983
 2012 07 18 58756·049988
 2012 07 19 3758·099976
 2012 07 20 46750.380005
 2012 07 23 20743.380005
 2012 07 24 72736.400024
 2012 07 25 92736·450012
 2012 07 26 64748.250000
 2012 07 27 40762·609985
 2012 07 30 44761.979980
 2012 07 31 0758.599976
 2012 08 01 81756·000000
 2012 08 02 84750.500000
 2012 08 03 37764.750000
 2012 08 06 21766·760010
 2012 08 07 22771.030029
 2012 08 08 10771.510010
 2012 08 09 39772.030029
 2012 08 10 72773.669983
 2012 08 13 37772·609985
 2012 08 14 99772·429993
 2012 08 15 62773.739990
 2012 08 16 0779.349976
 2012 08 17 3780.919983
 2012 08 20 57780.690002
 2012 08 21 45778·320007
 2012 08 22 72778·450012
 2012 08 23 19772.409973
 2012 08 24 16777·109985
 2012 08 27 50776.609985
 2012 08 28 83776·369995
 2012 08 29 10777·059998
 2012 08 30 34771·109985
 2012 08 31 65775.070007
 2012 09 04 52774.859985
 2012 09 05 28774.119995
 2012 09 06 91789·890015
 2012 09 07 4793.330017
 2012 09 10 23788.559998
 2012 09 11 47790·909973
 2012 09 12 94792.719971
 2012 09 13 4805.090027
 2012 09 14 66809·010010
 2012 09 17 68805.809998
 2012 09 18 74804·460022
 2012 09 19 27805·669983
 2012 09 20 74804.679993
 2012 09 21 16804·710022
 2012 09 24 89802·700012
 2012 09 25 63793·859985
 2012 09 26 66789.330017
 2012 09 27 42797·020020
 2012 09 28 21793·739990
 2012 10 01 23795.450012
 2012 10 02 88796·450012
 2012 10 03 21799.280029
 2012 10 04 74805.039978
 2012 10 05 46804.880005
 2012 10 08 7802.049988
 2012 10 09 53794·039978
 2012 10 10 83789.190002
 2012 10 11 94789.760010
 2012 10 12 18787·179993
 2012 10 15 65793.440002
 2012 10 16 2801·599976
 2012 10 17 56805.039978
 2012 10 18 41803.330017
 2012 10 19 5790·340027
 2012 10 22 13790·429993
 2012 10 23 44779.619995
 2012 10 24 18777.270020
 2012 10 25 50779·429993
 2012 10 26 24778·669983
 2012 10 31 97779·349976
 2012 11 01 21788.700012
 2012 11 02 1781·150024
 2012 11 05 66782.940002
 2012 11 06 76789.090027
 2012 11 07 41770.789978
 2012 11 08 81761.390015
 2012 11 09 96762·609985
 2012 11 12 70762.669983
 2012 11 13 0759·679993
 2012 11 14 42748·840027
 2012 11 15 94747·460022
 2012 11 16 92751.510010
 2012 11 19 40766.229980
 2012 11 20 60766·989990
 2012 11 21 69768.940002
 2012 11 23 80778.799988
 2012 11 26 32777.309998
 2012 11 27 34773·549988
 2012 11 28 51779·469971
 2012 11 29 97783·030029
 2012 11 30 68783·369995
 2012 12 03 90779.719971
 2012 12 04 97778·409973
 2012 12 05 30779.659973
 2012 12 06 69782·309998
 2012 12 07 79784.539978
 2012 12 10 88785.119995
 2012 12 11 93790.059998
 2012 12 12 78790·299988
 2012 12 13 75785·349976
 2012 12 14 32782.239990
 2012 12 17 22791.229980
 2012 12 18 65800.419983
 2012 12 19 79795.030029
 2012 12 20 60799.289978
 2012 12 21 83791·859985
 2012 12 24 23790.010010
 2012 12 26 17785·919983
 2012 12 27 29785·090027
 2012 12 28 61776·799988
 2012 12 31 73789·900024
 2013 01 02  39809.840027
 2013 01 03  20808·630005
 2013 01 04  70812.880005
 2013 01 07  57810.419983
 2013 01 08  20807.950012
 2013 01 09  40810·479980
 2013 01 10  48816·159973
 2013 01 11  46816.250000
 2013 01 14  60815.729980
 2013 01 15  21817·049988
 2013 01 16  58816·840027
 2013 01 17  32821.609985
 2013 01 18  86824·289978
 2013 01 22  18828.150024
 2013 01 23  87829.219971
 2013 01 24  37829·679993
 2013 01 25  48834.599976
 2013 01 28  15832·960022
 2013 01 29  49836·580017
 2013 01 30  2833·330017
 2013 01 31  20831·739990
 2013 02 01  17839·940002
 2013 02 04  82830·429993
 2013 02 05  99838·919983
 2013 02 06  3839.760010
 2013 02 07  56838·200012
 2013 02 08  47843·080017
 2013 02 11  20842·409973
 2013 02 12  23843·880005
 2013 02 13  89844·460022
 2013 02 14  34845.049988
 2013 02 15  85844.239990
 2013 02 19  30850.219971
 2013 02 20  98839.320007
 2013 02 21  56833·559998
 2013 02 22  38841·020020
 2013 02 25  0825·820007
 2013 02 26  88830·840027
 2013 02 27  49841.549988
 2013 02 28  49840.969971
 2013 03 01  32842.539978
 2013 03 04  93846.450012
 2013 03 05  77854·760010
 2013 03 06  11855.799988
 2013 03 07  53857.500000
 2013 03 08  67861·630005
 2013 03 11  28864.280029
 2013 03 12  44862.250000
 2013 03 13  12863·590027
 2013 03 14  94868.489990
 2013 03 15  14866·969971
 2013 03 18  91862·349976
 2013 03 19  85860·169983
 2013 03 20  79866.280029
 2013 03 21  74859.130005
 2013 03 22  22864.909973
 2013 03 25  73862.070007
 2013 03 26  54868.590027
 2013 03 27  71868.340027
 2013 03 28  31872.109985
 2013 04 01  0867.830017
 2013 04 02  77871.390015
 2013 04 03  91861.760010
 2013 04 04  37865.330017
 2013 04 05  18861·849976
 2013 04 08  28867·489990
 2013 04 09  49870·309998
 2013 04 10  84880.909973
 2013 04 11  1884.239990
 2013 04 12  14881.780029
 2013 04 15  83860·760010
 2013 04 16  42873·219971
 2013 04 17  50860·710022
 2013 04 18  66854·929993
 2013 04 19  54862·869995
 2013 04 22  4866.729980
 2013 04 23  90875·770020
 2013 04 24  43875.950012
 2013 04 25  51879.700012
 2013 04 26  90877.950012
 2013 04 29  73884.229980
 2013 04 30  24886.890015
 2013 05 01  87878.270020
 2013 05 02  44886.289978
 2013 05 03  72895.340027
 2013 05 06  18897·340027
 2013 05 07  0902·219971
 2013 05 08  35906·140015
 2013 05 09  89902.799988
 2013 05 10  54906.919983
 2013 05 13  52906.750000
 2013 05 14  56915.979980
 2013 05 15  48920.539978
 2013 05 16  91915.789978
 2013 05 17  32925·030029
 2013 05 20  28924·450012
 2013 05 21  1926.080017
 2013 05 22  9917·650024
 2013 05 23  52915·080017
 2013 05 24  95914·289978
 2013 05 28  23920.059998
 2013 05 29  16913·359985
 2013 05 30  50917·030029
 2013 05 31  24904·440002
 2013 06 03  13908·789978
 2013 06 04  42903·750000
 2013 06 05  89891.239990
 2013 06 06  12899·140015
 2013 06 07  99910·530029
 2013 06 10  46910·190002
 2013 06 11  58900.809998
 2013 06 12  76893·169983
 2013 06 13  29906·570007
 2013 06 14  7901.679993
 2013 06 17  68908.229980
 2013 06 18  61915.219971
 2013 06 19  79902.590027
 2013 06 20  33879.830017
 2013 06 21  58881·609985
 2013 06 24  37871.000000
 2013 06 25  50879·539978
 2013 06 26  56887·969971
 2013 06 27  91894·150024
 2013 06 28  96890.669983
 2013 07 01  67896.150024
 2013 07 02  32895·479980
 2013 07 03  55896.190002
 2013 07 05  59905·359985
 2013 07 08  80909.789978
 2013 07 09  43916.609985
 2013 07 10  62916.940002
 2013 07 11  69929·450012
 2013 07 12  65932·390015
 2013 07 15  95933·830017
 2013 07 16  50930·010010
 2013 07 17  96932.830017
 2013 07 18  23937.729980
 2013 07 19  20938·880005
 2013 07 22  83941.030029
 2013 07 23  34939.440002
 2013 07 24  77935·520020
 2013 07 25  75938.840027
 2013 07 26  48939·440002
 2013 07 29  2936·030029
 2013 07 30  80936·950012
 2013 07 31  41937.159973
 2013 08 01  58949·559998
 2013 08 02  43951·030029
 2013 08 05  7949·849976
 2013 08 06  26943·780029
 2013 08 07  50939.960022
 2013 08 08  28943·940002
 2013 08 09  57941.090027
 2013 08 12  60940·190002
 2013 08 13  89942·070007
 2013 08 14  50937·169983
 2013 08 15  56923.619995
 2013 08 16  0920.669983
 2013 08 19  61915.109985
 2013 08 20  29919.510010
 2013 08 21  55914·289978
 2013 08 22  28922.440002
 2013 08 23  80926.250000
 2013 08 26  8923·169983
 2013 08 27  28907.989990
 2013 08 28  51910·539978
 2013 08 29  84912.880005
 2013 08 30  58909·280029
 2013 09 03  77912.929993
 2013 09 04  0920·289978
 2013 09 05  35921·619995
 2013 09 06  70922.020020
 2013 09 09  27931.719971
 2013 09 10  32938.719971
 2013 09 11  21941.630005
 2013 09 12  66938·460022
 2013 09 13  28940·900024
 2013 09 16  28946·000000
 2013 09 17  55950.520020
 2013 09 18  90961.809998
 2013 09 19  55960.349976
 2013 09 20  95953.380005
 2013 09 23  76948.789978
 2013 09 24  9946.940002
 2013 09 25  9944·859985
 2013 09 26  66948·479980
 2013 09 27  45944.780029
 2013 09 30  19939·500000
 2013 10 01  16947·760010
 2013 10 02  95947·000000
 2013 10 03  51938.469971
 2013 10 04  39945·250000
 2013 10 07  25936.979980
 2013 10 08  66924·559998
 2013 10 09  7924.380005
 2013 10 10  12944.690002
 2013 10 11  12950·849976
 2013 10 14  84954·690002
 2013 10 15  51947·969971
 2013 10 16  8961·099976
 2013 10 17  78967·960022
 2013 10 18  82974·359985
 2013 10 21  45974·369995
 2013 10 22  21979.789978
 2013 10 23  47974.900024
 2013 10 24  15978·330017
 2013 10 25  77982.289978
 2013 10 28  71983·030029
 2013 10 29  71988·150024
 2013 10 30  66983.030029
 2013 10 31  61979.679993
 2013 11 01  1982·359985
 2013 11 04  24986·130005
 2013 11 05  42983.340027
 2013 11 06  34986.640015
 2013 11 07  80972.820007
 2013 11 08  8985.640015
 2013 11 11  73986.640015
 2013 11 12  59984.530029
 2013 11 13  2992·929993
 2013 11 14  46997·650024
 2013 11 15  171001.900024
 2013 11 18  24997·219971
 2013 11 19  88994.510010
 2013 11 20  91990.919983
 2013 11 21  55999·400024
 2013 11 22  421004.299988
 2013 11 25  801002·770020
 2013 11 26  171003.260010
 2013 11 27  941005.820007
 2013 11 29  511004·969971
 2013 12 02  481002.460022
 2013 12 03  24999.200012
 2013 12 04  65998·159973
 2013 12 05  13994.400024
 2013 12 06  871004·840027
 2013 12 09  381006·739990
 2013 12 10  261003·890015
 2013 12 11  17992·010010
 2013 12 12  15989.020020
 2013 12 13  10989.500000
 2013 12 16  57995·729980
 2013 12 17  75993·070007
 2013 12 18  761008·909973
 2013 12 19  141007.770020
 2013 12 20  651013.340027
 2013 12 23  261018.940002
 2013 12 24  401022·140015
 2013 12 26  521026.619995
 2013 12 27  831026·140015
 2013 12 30  311026·170044
 2013 12 31  01030.359985
 2014 01 02 481021.250000
 2014 01 03 661021.229980
 2014 01 06 801018.330017
 2014 01 07 761024·880005
 2014 01 08 531024·989990
 2014 01 09 971025.369995
 2014 01 10 851028.310059
 2014 01 13 131015.280029
 2014 01 14 421026.550049
 2014 01 15 811031·810059
 2014 01 16 841030·589966
 2014 01 17 781026·609985
 2014 01 21 161029.599976
 2014 01 22 511030·709961
 2014 01 23 391021·739990
 2014 01 24 67999·929993
 2014 01 27 0994·500000
 2014 01 28 631001·299988
 2014 01 29 39991.039978
 2014 01 30 981002·659973
 2014 01 31 45996.479980
 2014 02 03 99972·820007
 2014 02 04 97980.799988
 2014 02 05 16978·859985
 2014 02 06 25991.020020
 2014 02 07 661004.000000
 2014 02 10 501005·789978
 2014 02 11 891016·700012
 2014 02 12 421017.059998
 2014 02 13 941023·359985
 2014 02 14 621028·010010
 2014 02 18 121030·079956
 2014 02 19 201023·400024
 2014 02 20 421029·939941
 2014 02 21 201028.270020
 2014 02 24 41034.619995
 2014 02 25 101033.390015
 2014 02 26 901033·739990
 2014 02 27 361038·880005
 2014 02 28 101041.359985
 2014 03 03 881033·780029
 2014 03 04 451049.530029
 2014 03 05 501049.260010
 2014 03 06 971050.880005
 2014 03 07 541051·189941
 2014 03 10 391050·060059
 2014 03 11 241044.680054
 2014 03 12 611045·270020
 2014 03 13 321032.939941
 2014 03 14 281030·800049
 2014 03 17 451040.219971
 2014 03 18 211048·030029
 2014 03 19 751041.530029
 2014 03 20 941047·219971
 2014 03 21 281044·069946
 2014 03 24 201038.430054
 2014 03 25 561042.349976
 2014 03 26 431034.420044
 2014 03 27 81032.540039
 2014 03 28 281037.439941
 2014 03 31 771046·420044
 2014 04 01 81054.329956
 2014 04 02 511057.290039
 2014 04 03 391055·349976
 2014 04 04 631041.609985
 2014 04 07 451029·479980
 2014 04 08 421033·729980
 2014 04 09 721045·380005
 2014 04 10 631023.229980
 2014 04 11 351013·010010
 2014 04 14 961020·760010
 2014 04 15 711027·500000
 2014 04 16 551038.619995
 2014 04 17 861040·209961
 2014 04 21 501044·239990
 2014 04 22 61049·219971
 2014 04 23 371046·699951
 2014 04 24 281048·250000
 2014 04 25 671039.030029
 2014 04 28 701041·410034
 2014 04 29 361046.680054
 2014 04 30 191050.199951
 2014 05 01 351050.689941
 2014 05 02 831049·640015
 2014 05 05 11051·560059
 2014 05 06 401042·150024
 2014 05 07 661047.579956
 2014 05 08 881045·560059
 2014 05 09 81047.180054
 2014 05 12 971057.800049
 2014 05 13 01057.819946
 2014 05 14 561052.670044
 2014 05 15 581043·060059
 2014 05 16 241046.890015
 2014 05 19 971051·219971
 2014 05 20 801043.979980
 2014 05 21 761052.270020
 2014 05 22 751055·060059
 2014 05 23 481059.760010
 2014 05 27 791066.099976
 2014 05 28 121064·829956
 2014 05 29 321070·479980
 2014 05 30 641071.959961
 2014 06 02 971073·150024
 2014 06 03 421072·770020
 2014 06 04 41075·069946
 2014 06 05 831082.280029
 2014 06 06 41087.310059
 2014 06 09 661088.329956
 2014 06 10 201087·800049
 2014 06 11 681084·089966
 2014 06 12 931076·510010
 2014 06 13 91079·930054
 2014 06 16 371080.790039
 2014 06 17 71083·650024
 2014 06 18 841091·699951
 2014 06 19 231093.140015
 2014 06 20 381095.130005
 2014 06 23 131095·020020
 2014 06 24 221087.719971
 2014 06 25 811093.140015
 2014 06 26 291091.849976
 2014 06 27 241094.280029
 2014 06 30 741094·589966
 2014 07 01 851102.020020
 2014 07 02 411101.969971
 2014 07 03 31107.810059
 2014 07 07 351102·530029
 2014 07 08 601094·180054
 2014 07 09 311099·219971
 2014 07 10 371094·729980
 2014 07 11 251096·079956
 2014 07 14 571101·329956
 2014 07 15 821098·770020
 2014 07 16 401102.880005
 2014 07 17 871089·979980
 2014 07 18 501101.489990
 2014 07 21 981098.939941
 2014 07 22 491104.540039
 2014 07 23 911106·560059
 2014 07 24 411107·170044
 2014 07 25 131101·739990
 2014 07 28 271101.670044
 2014 07 29 311096.849976
 2014 07 30 541097·380005
 2014 07 31 821075·599976
 2014 08 01 631072.689941
 2014 08 04 251080.250000
 2014 08 05 401070·329956
 2014 08 06 881070.040039
 2014 08 07 681064.390015
 2014 08 08 191076.349976
 2014 08 11 741079·770020
 2014 08 12 371077·689941
 2014 08 13 821085·219971
 2014 08 14 811090·040039
 2014 08 15 581090.130005
 2014 08 18 601099·739990
 2014 08 19 661105.050049
 2014 08 20 51107.819946
 2014 08 21 151110·760010
 2014 08 22 151108·969971
 2014 08 25 91114.150024
 2014 08 26 111115·589966
 2014 08 27 971115·579956
 2014 08 28 831113.699951
 2014 08 29 241117·709961
 2014 09 02 421117.770020
 2014 09 03 791116.589966
 2014 09 04 701114.560059
 2014 09 05 481120.109985
 2014 09 08 681117.140015
 2014 09 09 611109.609985
 2014 09 10 81113.560059
 2014 09 11 441114·790039
 2014 09 12 831107·770020
 2014 09 15 691105.810059
 2014 09 16 551114.069946
 2014 09 17 11115.500000
 2014 09 18 61120.530029
 2014 09 19 531119.449951
 2014 09 22 901109.380005
 2014 09 23 311102·770020
 2014 09 24 811111.209961
 2014 09 25 891093·550049
 2014 09 26 221102.810059
 2014 09 29 721100.099976
 2014 09 30 781096·430054
 2014 10 01 761081·680054
 2014 10 02 821081.910034
 2014 10 03 871093.930054
 2014 10 06 901092.020020
 2014 10 07 411075·339966
 2014 10 08 261093.400024
 2014 10 09 641070.569946
 2014 10 10 361057.089966
 2014 10 13 331039.380005
 2014 10 14 361041·790039
 2014 10 15 161034·479980
 2014 10 16 611035.989990
 2014 10 17 281049·040039
 2014 10 20 191058.819946
 2014 10 21 801080·250000
 2014 10 22 341071.780029
 2014 10 23 271085·130005
 2014 10 24 61092·589966
 2014 10 27 201090.780029
 2014 10 28 501104.219971
 2014 10 29 551102.250000
 2014 10 30 541108·800049
 2014 10 31 231121·979980
 2014 11 03 261122.130005
 2014 11 04 621118.319946
 2014 11 05 441123·880005
 2014 11 06 31128.689941
 2014 11 07 81129·150024
 2014 11 10 231132.660034
 2014 11 11 841133·479980
 2014 11 12 961133·040039
 2014 11 13 641133.199951
 2014 11 14 401133·579956
 2014 11 17 51133·989990
 2014 11 18 671140·050049
 2014 11 19 881138·069946
 2014 11 20 371140·719971
 2014 11 21 631146·599976
 2014 11 24 31150.270020
 2014 11 25 11149.170044
 2014 11 26 651152.189941
 2014 11 28 411148.900024
 2014 12 01 171139.959961
 2014 12 02 451146·750000
 2014 12 03 991151·640015
 2014 12 04 441150.380005
 2014 12 05 461152.390015
 2014 12 08 901143·790039
 2014 12 09 391143.739990
 2014 12 10 51124·719971
 2014 12 11 541129·780029
 2014 12 12 311111·900024
 2014 12 15 121104·599976
 2014 12 16 801095.459961
 2014 12 17 281118.050049
 2014 12 18 851144.229980
 2014 12 19 661149.569946
 2014 12 22 501153·839966
 2014 12 23 821156·010010
 2014 12 26 991160.170044
 2014 12 29 791161.449951
 2014 12 30 231155.890015
 2014 12 31 541144·369995
 2015 01 02  391144.010010
 2015 01 05  501123.369995
 2015 01 06  301113.310059
 2015 01 07  51126.280029
 2015 01 08  21146·209961
 2015 01 09  41136.719971
 2015 01 12  281127·910034
 2015 01 13  251125·410034
 2015 01 14  51118·859985
 2015 01 15  921108.319946
 2015 01 16  981123·109985
 2015 01 20  251124·479980
 2015 01 21  931130.000000
 2015 01 22  891147·530029
 2015 01 23  471141.670044
 2015 01 26  451145.900024
 2015 01 27  361131·469971
 2015 01 28  971116.109985
 2015 01 29  61126.390015
 2015 01 30  461111.849976
 2015 02 02  261125·619995
 2015 02 03  391142·020020
 2015 02 04  331137.589966
 2015 02 05  171149.530029
 2015 02 06  841145.660034
 2015 02 09  671140·579956
 2015 02 10  81152·479980
 2015 02 11  701152.589966
 2015 02 12  541163.829956
 2015 02 13  551168.890015
 2015 02 17  391170.609985
 2015 02 18  441170·949951
 2015 02 19  41169.819946
 2015 02 20  51177.229980
 2015 02 23  581176·790039
 2015 02 24  11179·660034
 2015 02 25  291179.180054
 2015 02 26  421177.239990
 2015 02 27  201173.459961
 2015 03 02  301180.790039
 2015 03 03  491175·739990
 2015 03 04  151170·489990
 2015 03 05  71172·099976
 2015 03 06  421155.760010
 2015 03 09  61160·119995
 2015 03 10  11141.060059
 2015 03 11  261139·939941
 2015 03 12  771154.130005
 2015 03 13  701147.349976
 2015 03 16  01162.359985
 2015 03 17  91159·369995
 2015 03 18  961173.189941
 2015 03 19  361167.979980
 2015 03 20  371178·300049
 2015 03 23  131176·060059
 2015 03 24  881169.150024
 2015 03 25  231151.869995
 2015 03 26  621149·229980
 2015 03 27  181152.449951
 2015 03 30  661166.599976
 2015 03 31  741156.949951
 2015 04 01  521152·329956
 2015 04 02  321156·540039
 2015 04 06  681164.229980
 2015 04 07  591161.439941
 2015 04 08  61164·939941
 2015 04 09  871169.550049
 2015 04 10  561175·290039
 2015 04 13  721170·030029
 2015 04 14  501171·719971
 2015 04 15  381177.709961
 2015 04 16  181176·900024
 2015 04 17  321163.489990
 2015 04 20  341173·859985
 2015 04 21  681172·569946
 2015 04 22  671178·260010
 2015 04 23  831181·300049
 2015 04 24  331183.199951
 2015 04 27  831177·920044
 2015 04 28  421180·640015
 2015 04 29  941176.170044
 2015 04 30  491164·030029
 2015 05 01  151176·229980
 2015 05 04  51179·699951
 2015 05 05  611165·520020
 2015 05 06  61160.869995
 2015 05 07  201165·380005
 2015 05 08  431180.400024
 2015 05 11  01174·849976
 2015 05 12  541171.560059
 2015 05 13  801171·260010
 2015 05 14  701183·589966
 2015 05 15  581184·729980
 2015 05 18  701188·829956
 2015 05 19  21187·839966
 2015 05 20  251186.819946
 2015 05 21  31189.550049
 2015 05 22  531187.069946
 2015 05 26  181175.030029
 2015 05 27  681185·439941
 2015 05 28  281183.900024
 2015 05 29  291176.670044
 2015 06 01  841179·020020
 2015 06 02  891178.020020
 2015 06 03  541180.770020
 2015 06 04  481170·680054
 2015 06 05  811169.709961
 2015 06 08  11161·869995
 2015 06 09  241162·089966
 2015 06 10  861175·739990
 2015 06 11  161178.260010
 2015 06 12  401170.369995
 2015 06 15  81164·859985
 2015 06 16  431171.359985
 2015 06 17  221173.630005
 2015 06 18  711185.109985
 2015 06 19  991179·300049
 2015 06 22  451186.199951
 2015 06 23  541187·069946
 2015 06 24  811177.839966
 2015 06 25  181174·369995
 2015 06 26  411173·839966
 2015 06 29  941149.199951
 2015 06 30  831152·640015
 2015 07 01  71160·189941
 2015 07 02  81159.790039
 2015 07 06  491155·469971
 2015 07 07  151162·349976
 2015 07 08  361142·829956
 2015 07 09  451145.479980
 2015 07 10  511159.420044
 2015 07 13  391171·989990
 2015 07 14  991177·439941
 2015 07 15  791175·859985
 2015 07 16  561184·800049
 2015 07 17  441185.430054
 2015 07 20  161186.109985
 2015 07 21  581180.719971
 2015 07 22  461178·239990
 2015 07 23  421171.729980
 2015 07 24  301159.579956
 2015 07 27  601152·119995
 2015 07 28  271166·420044
 2015 07 29  721175·239990
 2015 07 30  111175·670044
 2015 07 31  841173·550049
 2015 08 03  311170.160034
 2015 08 04  961167·829956
 2015 08 05  531171.449951
 2015 08 06  551161·880005
 2015 08 07  151158·729980
 2015 08 10  21173·609985
 2015 08 11  741162·540039
 2015 08 12  241163·369995
 2015 08 13  601162·040039
 2015 08 14  41166.670044
 2015 08 17  201173·339966
 2015 08 18  671169.989990
 2015 08 19  731160·119995
 2015 08 20  381134·880005
 2015 08 21  591099·810059
 2015 08 24  841056·359985
 2015 08 25  861042.770020
 2015 08 26  681081.770020
 2015 08 27  851108.319946
 2015 08 28  991109·839966
 2015 08 31  551100.510010
 2015 09 01  821068·390015
 2015 09 02  181087.619995
 2015 09 03  641089.250000
 2015 09 04  621073.079956
 2015 09 08  921099·699951
 2015 09 09  11084·719971
 2015 09 10  541090·000000
 2015 09 11  141094·910034
 2015 09 14  371090·459961
 2015 09 15  41104·140015
 2015 09 16  701113.829956
 2015 09 17  421111.530029
 2015 09 18  791093·849976
 2015 09 21  211098.290039
 2015 09 22  361084.430054
 2015 09 23  31081.869995
 2015 09 24  71077.750000
 2015 09 25  711076·650024
 2015 09 28  31048·020020
 2015 09 29  781048·739990
 2015 09 30  321068.459961
 2015 10 01  981070·390015
 2015 10 02  471086.130005
 2015 10 05  741105·900024
 2015 10 06  941101.550049
 2015 10 07  711110·829956
 2015 10 08  681120·530029
 2015 10 09  231121·530029
 2015 10 12  551122.449951
 2015 10 13  851114.449951
 2015 10 14  901109.069946
 2015 10 15  821125.500000
 2015 10 16  31130.109985
 2015 10 19  581130.459961
 2015 10 20  661128.869995
 2015 10 21  311121·489990
 2015 10 22  501138.910034
 2015 10 23  361150.739990
 2015 10 26  701148·670044
 2015 10 27  781145.229980
 2015 10 28  351159·569946
 2015 10 29  861158·400024
 2015 10 30  21153.550049
 2015 11 02  551167·640015
 2015 11 03  201170.530029
 2015 11 04  31166.680054
 2015 11 05  871165·209961
 2015 11 06  171164.689941
 2015 11 09  941153·380005
 2015 11 10  61155.239990
 2015 11 11  781151·060059
 2015 11 12  471134·579956
 2015 11 13  691122·439941
 2015 11 16  401138·609985
 2015 11 17  471137·020020
 2015 11 18  521155.390015
 2015 11 19  841154·020020
 2015 11 20  731158.189941
 2015 11 23  971157.150024
 2015 11 24  621158·969971
 2015 11 25  01159·280029
 2015 11 27  991160.150024
 2015 11 30  521154.660034
 2015 12 01  351166.650024
 2015 12 02  71153.910034
 2015 12 03  391137.180054
 2015 12 04  631159·270020
 2015 12 07  521150·430054
 2015 12 08  161143.050049
 2015 12 09  351133.959961
 2015 12 10  51136·709961
 2015 12 11  201114.630005
 2015 12 14  661118.630005
 2015 12 15  571130·709961
 2015 12 16  791147.109985
 2015 12 17  701130.050049
 2015 12 18  201110.739990
 2015 12 21  01118.989990
 2015 12 22  101128·750000
 2015 12 23  591143·050049
 2015 12 24  651141.449951
 2015 12 28  811138·790039
 2015 12 29  481150·469971
 2015 12 30  691142·130005
 2015 12 31  151131·880005
 2016 01 04 461114·859985
 2016 01 05 691116·839966
 2016 01 06 61101.810059
 2016 01 07 71075·290039
 2016 01 08 641063.550049
 2016 01 11 721063.640015
 2016 01 12 31071.280029
 2016 01 13 41043·969971
 2016 01 14 281060.609985
 2016 01 15 851038.030029
 2016 01 19 151037·410034
 2016 01 20 941025.680054
 2016 01 21 581030.560059
 2016 01 22 561052·140015
 2016 01 25 241035·160034
 2016 01 26 901050·550049
 2016 01 27 991038.849976
 2016 01 28 621043.339966
 2016 01 29 381069·780029
 2016 02 01 311069·650024
 2016 02 02 181048·979980
 2016 02 03 21054.439941
 2016 02 04 871056.869995
 2016 02 05 781036·000000
 2016 02 08 111019·729980
 2016 02 09 31018.530029
 2016 02 10 281018.760010
 2016 02 11 191005.890015
 2016 02 12 961025·630005
 2016 02 16 141043.349976
 2016 02 17 431061.050049
 2016 02 18 681056·229980
 2016 02 19 171056·219971
 2016 02 22 101071.680054
 2016 02 23 381058·640015
 2016 02 24 631063·550049
 2016 02 25 451075·750000
 2016 02 26 931074·709961
 2016 02 29 461066·579956
 2016 03 01 661091.780029
 2016 03 02 721096.810059
 2016 03 03 881101.589966
 2016 03 04 221105·569946
 2016 03 07 651107·030029
 2016 03 08 181093.489990
 2016 03 09 451099.000000
 2016 03 10 491098·680054
 2016 03 11 731117.260010
 2016 03 14 271115·650024
 2016 03 15 391112·729980
 2016 03 16 331119·589966
 2016 03 17 281127·349976
 2016 03 18 681132·410034
 2016 03 21 711133·650024
 2016 03 22 51132·979980
 2016 03 23 931124·719971
 2016 03 24 361124.489990
 2016 03 28 661125.199951
 2016 03 29 231135·770020
 2016 03 30 561140·420044
 2016 03 31 501138·839966
 2016 04 01 751145·770020
 2016 04 04 681141·670044
 2016 04 05 301130.300049
 2016 04 06 531142.369995
 2016 04 07 731128·660034
 2016 04 08 471132.079956
 2016 04 11 521128·930054
 2016 04 12 151139·729980
 2016 04 13 601152·119995
 2016 04 14 911152.040039
 2016 04 15 861151.310059
 2016 04 18 291158·500000
 2016 04 19 621162.209961
 2016 04 20 561163.229980
 2016 04 21 191157.209961
 2016 04 22 161158.140015
 2016 04 25 291155·689941
 2016 04 26 261158.449951
 2016 04 27 641160·520020
 2016 04 28 201149.569946
 2016 04 29 371143.760010
 2016 05 02 51152·660034
 2016 05 03 591141·900024
 2016 05 04 81135·040039
 2016 05 05 861134.449951
 2016 05 06 261138·150024
 2016 05 09 671138.939941
 2016 05 10 761153.199951
 2016 05 11 11142.170044
 2016 05 12 461141.540039
 2016 05 13 771132.020020
 2016 05 16 431143·119995
 2016 05 17 321132·630005
 2016 05 18 461132·609985
 2016 05 19 01132.609985
 2016 05 20 531135.839966
 2016 05 23 561133.469971
 2016 05 24 321149.010010
 2016 05 25 741157.119995
 2016 05 26 741156.560059
 2016 05 27 731161.699951
 2016 05 31 371160·949951
 2016 06 01 641162·640015
 2016 06 02 21166·510010
 2016 06 03 71162·819946
 2016 06 06 171168·790039
 2016 06 07 561170.520020
 2016 06 08 551174·369995
 2016 06 09 91172·030029
 2016 06 10 541160·359985
 2016 06 13 631151·010010
 2016 06 14 771148.640015
 2016 06 15 561147·130005
 2016 06 16 541150.180054
 2016 06 17 231146.890015
 2016 06 20 371154·089966
 2016 06 21 461156·800049
 2016 06 22 491154·739990
 2016 06 23 01170·569946
 2016 06 24 311128.040039
 2016 06 27 61106.459961
 2016 06 28 951126·439941
 2016 06 29 801145.949951
 2016 06 30 761161.569946
 2016 07 01 851164.119995
 2016 07 05 751155.599976
 2016 07 06 781161.790039
 2016 07 07 171161.239990
 2016 07 08 601179·150024
 2016 07 11 951183.430054
 2016 07 12 301191·829956
 2016 07 13 231191·619995
 2016 07 14 311197.510010
 2016 07 15 861196.540039
 2016 07 18 01199.349976
 2016 07 19 881197·500000
 2016 07 20 221202·910034
 2016 07 21 51198.609985
 2016 07 22 761204·290039
 2016 07 25 321200·699951
 2016 07 26 851201.650024
 2016 07 27 341199·790039
 2016 07 28 701202.109985
 2016 07 29 981204.430054
 2016 08 01 951202·660034
 2016 08 02 801194·420044
 2016 08 03 201198·619995
 2016 08 04 561198·949951
 2016 08 05 521208·930054
 2016 08 08 741207.959961
 2016 08 09 901208.589966
 2016 08 10 01205·040039
 2016 08 11 811210.550049
 2016 08 12 721209·630005
 2016 08 15 671213.550049
 2016 08 16 481206.410034
 2016 08 17 341208·109985
 2016 08 18 571211.199951
 2016 08 19 641209.500000
 2016 08 22 461209·109985
 2016 08 23 851211·829956
 2016 08 24 341205.119995
 2016 08 25 191203·910034
 2016 08 26 621201·739990
 2016 08 29 351208.099976
 2016 08 30 371205.910034
 2016 08 31 951203·050049
 2016 09 01 901203.300049
 2016 09 02 81208.939941
 2016 09 06 201212·400024
 2016 09 07 791212.780029
 2016 09 08 491209.939941
 2016 09 09 571179·829956
 2016 09 12 671196.810059
 2016 09 13 851178·699951
 2016 09 14 841177·969971
 2016 09 15 551189.819946
 2016 09 16 831185·400024
 2016 09 19 511186.030029
 2016 09 20 641185.939941
 2016 09 21 41198·969971
 2016 09 22 01207.300049
 2016 09 23 391200.469971
 2016 09 26 831190·650024
 2016 09 27 281197·640015
 2016 09 28 751204·260010
 2016 09 29 371192·890015
 2016 09 30 601202·250000
 2016 10 03 781198.310059
 2016 10 04 901192·339966
 2016 10 05 591197.439941
 2016 10 06 391197.439941
 2016 10 07 301193.310059
 2016 10 10 511198.989990
 2016 10 11 411183·900024
 2016 10 12 891185.219971
 2016 10 13 841181·579956
 2016 10 14 891181.540039
 2016 10 17 481178·140015
 2016 10 18 51185·439941
 2016 10 19 651188·300049
 2016 10 20 621186.410034
 2016 10 21 661186·300049
 2016 10 24 61191.910034
 2016 10 25 241186·790039
 2016 10 26 511184.380005
 2016 10 27 91180·219971
 2016 10 28 351176.979980
 2016 10 31 361177.219971
 2016 11 01 631169·300049
 2016 11 02 151161.079956
 2016 11 03 621156.079956
 2016 11 04 11154·660034
 2016 11 07 291180.010010
 2016 11 08 461184.380005
 2016 11 09 811198·000000
 2016 11 10 451200·000000
 2016 11 11 61199·160034
 2016 11 14 901200.660034
 2016 11 15 111209·530029
 2016 11 16 181207.739990
 2016 11 17 751213·719971
 2016 11 18 611210.989990
 2016 11 21 971219.989990
 2016 11 22 961222.900024
 2016 11 23 441224.329956
 2016 11 25 961229.109985
 2016 11 28 71222·130005
 2016 11 29 791223.709961
 2016 11 30 441220·680054
 2016 12 01 591216·060059
 2016 12 02 351216·540039
 2016 12 05 931224·189941
 2016 12 06 311229.099976
 2016 12 07 361244·869995
 2016 12 08 21248·229980
 2016 12 09 871254.650024
 2016 12 12 881252·420044
 2016 12 13 411260·060059
 2016 12 14 501249·449951
 2016 12 15 371254.160034
 2016 12 16 201252.209961
 2016 12 19 111254.839966
 2016 12 20 491259.579956
 2016 12 21 441256·349976
 2016 12 22 591253·430054
 2016 12 23 111255.270020
 2016 12 27 931258·170044
 2016 12 28 331247.430054
 2016 12 29 631247·230000
 2016 12 30 271241.660000
 2017 01 03  21252.110000
 2017 01 04  541260.750000
 2017 01 05  131259.320000
 2017 01 06  721263.480000
 2017 01 09  191258.880000
 2017 01 10  831259.520000
 2017 01 11  151262.990000
 2017 01 12  851260·180000
 2017 01 13  141262.950000
 2017 01 17  201258·650000
 2017 01 18  01261·270000
 2017 01 19  281256·600000
 2017 01 20  801260·700000
 2017 01 23  911257.460000
 2017 01 24  271266.450000
 2017 01 25  891276.400000
 2017 01 26  371275·300000
 2017 01 27  451273·780000
 2017 01 30  761265·820000
 2017 01 31  811265.350000
 2017 02 01  291265·460000
 2017 02 02  591266.420000
 2017 02 03  541276·050000
 2017 02 06  421273·350000
 2017 02 07  261273·340000
 2017 02 08  331274.350000
 2017 02 09  921282·040000
 2017 02 10  341286.620000
 2017 02 13  201293·110000
 2017 02 14  911298·210000
 2017 02 15  481304·500000
 2017 02 16  461303·240000
 2017 02 17  321305.460000
 2017 02 21  861313.480000
 2017 02 22  21311.740000
 2017 02 23  911311.560000
 2017 02 24  61313·540000
 2017 02 27  911315·490000
 2017 02 28  621311.340000
 2017 03 01  61328.970000
 2017 03 02  101320·690000
 2017 03 03  71321.610000
 2017 03 06  591316·910000
 2017 03 07  551312·700000
 2017 03 08  391309.440000
 2017 03 09  601309.930000
 2017 03 10  501314.260000
 2017 03 13  251314·980000
 2017 03 14  121310.480000
 2017 03 15  01321·900000
 2017 03 16  161320.040000
 2017 03 17  291318.610000
 2017 03 20  731315·600000
 2017 03 21  21298.370000
 2017 03 22  641300·780000
 2017 03 23  51299.750000
 2017 03 24  911298.810000
 2017 03 27  671297·610000
 2017 03 28  261307·110000
 2017 03 29  161308.750000
 2017 03 30  611312.610000
 2017 03 31  211310·060000
 2017 04 03  591307.450000
 2017 04 04  491308.140000
 2017 04 05  21303.570000
 2017 04 06  131306·850000
 2017 04 07  431305·800000
 2017 04 10  191307.030000
 2017 04 11  571305.710000
 2017 04 12  191300·210000
 2017 04 13  861291.270000
 2017 04 17  611302.560000
 2017 04 18  961299.090000
 2017 04 19  391297.300000
 2017 04 20  191307·140000
 2017 04 21  411303·240000
 2017 04 24  121317.190000
 2017 04 25  991325.200000
 2017 04 26  01324.830000
 2017 04 27  441325·720000
 2017 04 28  261322·440000
 2017 05 01  501325.000000
 2017 05 02  81326·240000
 2017 05 03  851323.860000
 2017 05 04  811324.050000
 2017 05 05  661330·230000
 2017 05 08  521329.680000
 2017 05 09  11328.460000
 2017 05 10  471330.220000
 2017 05 11  481326·930000
 2017 05 12  631324.730000
 2017 05 15  551331.320000
 2017 05 16  171330·280000
 2017 05 17  211306.120000
 2017 05 18  971310·830000
 2017 05 19  351320·020000
 2017 05 22  111326.990000
 2017 05 23  361329·230000
 2017 05 24  361332·680000
 2017 05 25  541338·250000
 2017 05 26  721338·570000
 2017 05 30  681336.520000
 2017 05 31  871336·180000
 2017 06 01  491347.280000
 2017 06 02  711352.090000
 2017 06 05  171350.000000
 2017 06 06  821346.120000
 2017 06 07  841347·980000
 2017 06 08  01348.690000
 2017 06 09  101347.510000
 2017 06 12  761346.410000
 2017 06 13  471352.990000
 2017 06 14  801351.360000
 2017 06 15  951348.100000
 2017 06 16  521348·270000
 2017 06 19  501359·500000
 2017 06 20  541350·060000
 2017 06 21  501348·990000
 2017 06 22  171348.680000
 2017 06 23  311351.390000
 2017 06 26  921352·220000
 2017 06 27  731341.030000
 2017 06 28  11353.010000
 2017 06 29  531341.360000
 2017 06 30  871343.520000
 2017 07 03  911346.860000
 2017 07 05  621348·180000
 2017 07 06  41334·880000
 2017 07 07  591343·780000
 2017 07 10  541344·670000
 2017 07 11  811344.120000
 2017 07 12  981353·930000
 2017 07 13  521356·410000
 2017 07 14  371362.610000
 2017 07 17  651362.640000
 2017 07 18  711363·230000
 2017 07 19  351371·000000
 2017 07 20  411370.710000
 2017 07 21  461370·120000
 2017 07 24  861369.240000
 2017 07 25  31373·550000
 2017 07 26  911373.530000
 2017 07 27  801371.500000
 2017 07 28  331369.580000
 2017 07 31  731368.570000
 2017 08 01  371371.890000
 2017 08 02  481371·730000
 2017 08 03  231368·900000
 2017 08 04  911371.760000
 2017 08 07  551373·850000
 2017 08 08  581370·420000
 2017 08 09  941369·310000
 2017 08 10  261349.250000
 2017 08 11  451351.330000
 2017 08 14  411364.940000
 2017 08 15  91363.910000
 2017 08 16  721366·210000
 2017 08 17  331345.140000
 2017 08 18  541342.680000
 2017 08 21  571344.150000
 2017 08 22  471357.480000
 2017 08 23  691353.210000
 2017 08 24  781350.800000
 2017 08 25  501353·120000
 2017 08 28  971353·580000
 2017 08 29  281354.430000
 2017 08 30  211361·170000
 2017 08 31  251369·610000


 2017 09 01  891372.650000
 2017 09 05  101361·850000
 2017 09 06  121365.770000
 2017 09 07  471365·090000
 2017 09 08  191363.430000
 2017 09 11  421378·370000
 2017 09 12  101383·250000
 2017 09 13  21384.010000
 2017 09 14  61382.530000
 2017 09 15  741385·220000
 2017 09 18  961387·780000
 2017 09 19  41389·110000
 2017 09 20  931390.430000
 2017 09 21  811386.240000
 2017 09 22  771387.330000
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 * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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