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 8231·929993
 1992 12 11 34231.520004
 1992 12 14 93231·070007
 1992 12 15 12230·860001
 1992 12 16 43230·169998
 1992 12 17 40232·229996
 1992 12 18 59235.059998
 1992 12 21 86234.940002
 1992 12 22 88234·940002
 1992 12 23 88234.369995
 1992 12 24 70234·690002
 1992 12 28 3234·550003
 1992 12 29 93234·220001
 1992 12 30 60234·639999
 1992 12 31 39233.589996
 1993 01 04  7233·130005
 1993 01 05  35232·500000
 1993 01 06  63232·710007
 1993 01 07  3230·789993
 1993 01 08  66229.910004
 1993 01 11  12230.990005
 1993 01 12  27231·009995
 1993 01 13  26232.199997
 1993 01 14  76233·850006
 1993 01 15  52234.580002
 1993 01 18  11234.539993
 1993 01 19  94233·800003
 1993 01 20  54232.940002
 1993 01 21  3234.059998
 1993 01 22  95234.389999
 1993 01 25  22236·240005
 1993 01 26  45236.070007
 1993 01 27  42234·899994
 1993 01 28  86235·059998
 1993 01 29  47235.250000
 1993 02 01  18237.250000
 1993 02 02  68237.410004
 1993 02 03  15239.759995
 1993 02 04  31241·139999
 1993 02 05  68240·509995
 1993 02 08  8239.869995
 1993 02 09  40238.440002
 1993 02 10  64239.009995
 1993 02 11  14239·679993
 1993 02 12  11238.130005
 1993 02 16  42232.059998
 1993 02 17  57231.369995
 1993 02 18  99230·759995
 1993 02 19  54231·830002
 1993 02 22  28231.910004
 1993 02 23  49231·839996
 1993 02 24  93235·229996
 1993 02 25  35236·149994
 1993 02 26  28236·669998
 1993 03 01  2236·220001
 1993 03 02  90239.039993
 1993 03 03  82240·029999
 1993 03 04  1238·990005
 1993 03 05  4238·389999
 1993 03 08  9242.470001
 1993 03 09  44242·539993
 1993 03 10  27243.750000
 1993 03 11  69242·610001
 1993 03 12  94240.699997
 1993 03 15  96241.479996
 1993 03 16  14241·410004
 1993 03 17  34239.669998
 1993 03 18  14241.380005
 1993 03 19  39240.410004
 1993 03 22  92239.600006
 1993 03 23  62239.479996
 1993 03 24  65239·089996
 1993 03 25  98240.649994
 1993 03 26  19239·440002
 1993 03 29  41240.750000
 1993 03 30  63241.639999
 1993 03 31  25241.800003
 1993 04 01  76240·949997
 1993 04 02  83236·000000
 1993 04 05  55236·460007
 1993 04 06  93235·740005
 1993 04 07  69236.669998
 1993 04 08  27236·080002
 1993 04 12  8239·399994
 1993 04 13  4240·190002
 1993 04 14  31240.050003
 1993 04 15  36239.779999
 1993 04 16  18239·940002
 1993 04 19  83239.089996
 1993 04 20  18237.809998
 1993 04 21  98237·149994
 1993 04 22  3235.000000
 1993 04 23  80233·550003
 1993 04 26  12231·309998
 1993 04 27  24233.699997
 1993 04 28  7233.889999
 1993 04 29  71234.279999
 1993 04 30  19235.130005
 1993 05 03  54236.520004
 1993 05 04  0237.500000
 1993 05 05  55237·960007
 1993 05 06  71237·139999
 1993 05 07  50236·669998
 1993 05 10  75237·110001
 1993 05 11  60237.940002
 1993 05 12  25237·949997
 1993 05 13  0234.889999
 1993 05 14  52234·830002
 1993 05 17  34235.199997
 1993 05 18  62235.259995
 1993 05 19  17239·020004
 1993 05 20  76240.699997
 1993 05 21  53238·449997
 1993 05 24  88239·360001
 1993 05 25  39239.860001
 1993 05 26  14242·380005
 1993 05 27  18241·820007
 1993 05 28  36240·800003
 1993 06 01  29242·610001
 1993 06 02  61242·600006
 1993 06 03  54241.970001
 1993 06 04  63240·509995
 1993 06 07  74238.929993
 1993 06 08  37237.250000
 1993 06 09  12237·880005
 1993 06 10  49237.630005
 1993 06 11  88238.699997
 1993 06 14  85239.009995
 1993 06 15  66238.470001
 1993 06 16  1239.100006
 1993 06 17  8239·639999
 1993 06 18  75237.229996
 1993 06 21  18238·500000
 1993 06 22  52238.380005
 1993 06 23  97237·190002
 1993 06 24  0238·929993
 1993 06 25  92239·619995
 1993 06 28  58242·240005
 1993 06 29  43241.729996
 1993 06 30  81241.779999
 1993 07 01  39241·169998
 1993 07 02  99239.669998
 1993 07 06  60237·589996
 1993 07 07  61238·100006
 1993 07 08  34240·940002
 1993 07 09  84240·880005
 1993 07 12  84241.270004
 1993 07 13  8241.000000
 1993 07 14  78242.020004
 1993 07 15  43241.550003
 1993 07 16  80239·750000
 1993 07 19  19239·570007
 1993 07 20  97240·250000
 1993 07 21  34240·059998
 1993 07 22  34238·649994
 1993 07 23  10239.949997
 1993 07 26  40241.199997
 1993 07 27  38240·660004
 1993 07 28  59240.320007
 1993 07 29  27241·750000
 1993 07 30  82240.779999
 1993 08 02  61241.779999
 1993 08 03  94241.509995
 1993 08 04  39241.369995
 1993 08 05  26241·199997
 1993 08 06  35241.509995
 1993 08 09  2242·630005
 1993 08 10  40242.110001
 1993 08 11  94242.479996
 1993 08 12  17241·690002
 1993 08 13  70242.149994
 1993 08 16  49243·300003
 1993 08 17  39244·029999
 1993 08 18  89245·429993
 1993 08 19  11245.470001
 1993 08 20  10245·399994
 1993 08 23  36245·020004
 1993 08 24  57247·289993
 1993 08 25  63247.429993
 1993 08 26  93247.800003
 1993 08 27  84247·520004
 1993 08 30  52248.229996
 1993 08 31  89249·199997
 1993 09 01  90249.169998
 1993 09 02  10248·470001
 1993 09 03  32248·520004
 1993 09 07  77246·830002
 1993 09 08  23245.509995
 1993 09 09  63246.160004
 1993 09 10  78248·440002
 1993 09 13  39248.559998
 1993 09 14  34247.270004
 1993 09 15  19248.119995
 1993 09 16  97247.330002
 1993 09 17  14247·039993
 1993 09 20  93245.270004
 1993 09 21  79244.020004
 1993 09 22  20245·929993
 1993 09 23  65246·929993
 1993 09 24  94246.979996
 1993 09 27  68249.100006
 1993 09 28  4249·179993
 1993 09 29  79248·559998
 1993 09 30  57247·949997
 1993 10 01  36248.970001
 1993 10 04  30248.960007
 1993 10 05  70248.660004
 1993 10 06  24248·339996
 1993 10 07  58247·419998
 1993 10 08  6247.869995
 1993 10 11  74248.240005
 1993 10 12  66248·710007
 1993 10 13  36249.059998
 1993 10 14  63251.630005
 1993 10 15  56252·770004
 1993 10 18  77251.779999
 1993 10 19  94250.089996
 1993 10 20  57249·850006
 1993 10 21  3249.660004
 1993 10 22  75248·820007
 1993 10 25  82248.940002
 1993 10 26  71248·750000
 1993 10 27  27249.190002
 1993 10 28  5250.660004
 1993 10 29  77250·970001
 1993 11 01  10251.710007
 1993 11 02  67251·320007
 1993 11 03  36247.960007
 1993 11 04  79244·529999
 1993 11 05  7245.839996
 1993 11 08  86246.300003
 1993 11 09  63246.539993
 1993 11 10  12248.229996
 1993 11 11  17247.899994
 1993 11 12  72249.300003
 1993 11 15  3248.229996
 1993 11 16  28249·539993
 1993 11 17  24248.210007
 1993 11 18  37247.389999
 1993 11 19  3246·770004
 1993 11 22  1244·429993
 1993 11 23  33245.759995
 1993 11 24  19246.779999
 1993 11 26  29247.419998
 1993 11 29  33246.949997
 1993 11 30  76246.699997
 1993 12 01  81247.270004
 1993 12 02  78247.949997
 1993 12 03  48248·970001
 1993 12 06  9249·729996
 1993 12 07  12249·910004
 1993 12 08  67249.610001
 1993 12 09  97248·429993
 1993 12 10  15248·369995
 1993 12 13  23249.110001
 1993 12 14  41247.759995
 1993 12 15  56247.089996
 1993 12 16  0247·800003
 1993 12 17  54249.419998
 1993 12 20  69249.330002
 1993 12 21  24248.940002
 1993 12 22  95249.899994
 1993 12 23  66250.190002
 1993 12 27  46251·750000
 1993 12 28  27252·259995
 1993 12 29  58252·279999
 1993 12 30  48251·449997
 1993 12 31  90250·710007
 1994 01 03 15249·919998
 1994 01 04 69250·410004
 1994 01 05 12250·610001
 1994 01 06 45250.339996
 1994 01 07 65251·770004
 1994 01 10 36254·320007
 1994 01 11 97253.809998
 1994 01 12 82253.889999
 1994 01 13 76253·259995
 1994 01 14 91254·509995
 1994 01 17 65253.679993
 1994 01 18 93254·000000
 1994 01 19 73253·789993
 1994 01 20 88254·250000
 1994 01 21 4254.160004
 1994 01 24 98252·779999
 1994 01 25 8252·139999
 1994 01 26 12253.339996
 1994 01 27 28255.570007
 1994 01 28 41256·630005
 1994 01 31 55258·079987
 1994 02 01 67257·130005
 1994 02 02 73258·309998
 1994 02 03 91257.700012
 1994 02 04 14251·770004
 1994 02 07 86252·630005
 1994 02 08 4252·490005
 1994 02 09 43253·509995
 1994 02 10 12251.669998
 1994 02 11 26252.029999
 1994 02 14 7252.190002
 1994 02 15 16253.389999
 1994 02 16 99253·380005
 1994 02 17 67252·080002
 1994 02 18 96250.720001
 1994 02 22 53252·529999
 1994 02 23 49252·119995
 1994 02 24 17248·889999
 1994 02 25 8249·850006
 1994 02 28 24250·520004
 1994 03 01 64249.279999
 1994 03 02 7249.070007
 1994 03 03 7248·270004
 1994 03 04 22249.300003
 1994 03 07 69250.600006
 1994 03 08 94250.000000
 1994 03 09 80250·339996
 1994 03 10 68248·899994
 1994 03 11 14250·240005
 1994 03 14 60250·889999
 1994 03 15 40250.830002
 1994 03 16 6252.220001
 1994 03 17 74253.070007
 1994 03 18 11253·279999
 1994 03 21 26251.910004
 1994 03 22 3251·830002
 1994 03 23 51251·830002
 1994 03 24 79249.449997
 1994 03 25 0247·610001
 1994 03 28 55246·990005
 1994 03 29 69242·860001
 1994 03 30 20239·210007
 1994 03 31 49239.190002
 1994 04 04 81235.500000
 1994 04 05 78240·779999
 1994 04 06 16240.800003
 1994 04 07 87242.199997
 1994 04 08 25240·100006
 1994 04 11 55241·339996
 1994 04 12 74239.979996
 1994 04 13 52238·970001
 1994 04 14 55239.100006
 1994 04 15 99239.229996
 1994 04 18 26237·339996
 1994 04 19 7237·149994
 1994 04 20 67236·699997
 1994 04 21 36240.360001
 1994 04 22 27239.910004
 1994 04 25 39242·419998
 1994 04 26 78242.089996
 1994 04 28 16240.529999
 1994 04 29 60241.759995
 1994 05 02 61243.059998
 1994 05 03 35243·009995
 1994 05 04 15242.529999
 1994 05 05 32242·240005
 1994 05 06 12240.050003
 1994 05 09 4236·850006
 1994 05 10 33238·589996
 1994 05 11 73236.089996
 1994 05 12 54237.110001
 1994 05 13 82237·330002
 1994 05 16 95237·240005
 1994 05 17 41239.589996
 1994 05 18 75242.410004
 1994 05 19 86243·839996
 1994 05 20 53243·190002
 1994 05 23 18242.240005
 1994 05 24 87243·289993
 1994 05 25 61244·080002
 1994 05 26 80244·479996
 1994 05 27 9244·649994
 1994 05 31 30244.130005
 1994 06 01 76244·929993
 1994 06 02 79245·139999
 1994 06 03 46246.360001
 1994 06 06 65246.130005
 1994 06 07 25245.619995
 1994 06 08 73244.690002
 1994 06 09 87244·779999
 1994 06 10 81245·380005
 1994 06 13 28245.610001
 1994 06 14 14247.169998
 1994 06 15 13246·210007
 1994 06 16 90246.919998
 1994 06 17 28245·009995
 1994 06 20 76243·089996
 1994 06 21 30240·699997
 1994 06 22 31241.580002
 1994 06 23 95239.600006
 1994 06 24 61236.119995
 1994 06 27 70238·429993
 1994 06 28 66237.880005
 1994 06 29 22238.720001
 1994 06 30 93237.110001
 1994 07 01 90238·169998
 1994 07 05 83238.139999
 1994 07 06 30238·080002
 1994 07 07 23239·259995
 1994 07 08 71239.860001
 1994 07 11 95239.119995
 1994 07 12 61239.169998
 1994 07 13 27239·940002
 1994 07 14 20242·419998
 1994 07 15 41242·690002
 1994 07 18 86243.149994
 1994 07 19 4242.389999
 1994 07 20 69241·039993
 1994 07 21 82241.520004
 1994 07 22 98241·800003
 1994 07 25 81242.360001
 1994 07 26 74241.869995
 1994 07 27 6241·380005
 1994 07 28 17242·199997
 1994 07 29 7244·440002
 1994 08 01 17245·910004
 1994 08 02 28245.850006
 1994 08 03 86246·149994
 1994 08 04 58244·720001
 1994 08 05 5243.919998
 1994 08 08 83244.460007
 1994 08 09 75244.559998
 1994 08 10 34245.919998
 1994 08 11 68245.199997
 1994 08 12 37246·600006
 1994 08 15 78246.389999
 1994 08 16 61248.210007
 1994 08 17 65248·539993
 1994 08 18 75247·550003
 1994 08 19 14247·839996
 1994 08 22 90247·270004
 1994 08 23 76248·509995
 1994 08 24 12250.570007
 1994 08 25 27250·270004
 1994 08 26 94253·130005
 1994 08 29 8253.520004
 1994 08 30 85254.380005
 1994 08 31 86254·039993
 1994 09 01 76252·720001
 1994 09 02 93251·619995
 1994 09 06 56251·839996
 1994 09 07 86251.630005
 1994 09 08 60252.720001
 1994 09 09 88250·130005
 1994 09 12 15248·970001
 1994 09 13 45249.570007
 1994 09 14 96250.330002
 1994 09 15 73253·570007
 1994 09 16 73251·830002
 1994 09 19 8251.660004
 1994 09 20 61247·820007
 1994 09 21 56246.589996
 1994 09 22 69246.380005
 1994 09 23 44245·520004
 1994 09 26 54246·149994
 1994 09 27 69246.649994
 1994 09 28 65248·259995
 1994 09 29 47247.119995
 1994 09 30 0247.490005
 1994 10 03 67246·899994
 1994 10 04 50243·119995
 1994 10 05 37242·380005
 1994 10 06 52241·759995
 1994 10 07 33243.289993
 1994 10 10 36245·259995
 1994 10 11 56248.710007
 1994 10 12 82248·580002
 1994 10 13 74249.600006
 1994 10 14 62250.169998
 1994 10 17 75249.990005
 1994 10 18 93249·419998
 1994 10 19 20250.800003
 1994 10 20 89248.949997
 1994 10 21 88247.899994
 1994 10 24 9245·839996
 1994 10 25 29246·000000
 1994 10 26 6246.699997
 1994 10 27 13248·369995
 1994 10 28 81252.380005
 1994 10 31 82251.619995
 1994 11 01 27249·669998
 1994 11 02 95248·949997
 1994 11 03 84249·649994
 1994 11 04 85246.970001
 1994 11 07 88247·059998
 1994 11 08 3248·399994
 1994 11 09 19248·270004
 1994 11 10 71247·639999
 1994 11 11 52246.589996
 1994 11 14 32248·470001
 1994 11 15 10248.130005
 1994 11 16 97248·250000
 1994 11 17 9247.100006
 1994 11 18 99245.949997
 1994 11 21 9244.080002
 1994 11 22 43239·660004
 1994 11 23 69239.610001
 1994 11 25 50241.070007
 1994 11 28 91241·910004
 1994 11 29 16242.529999
 1994 11 30 72241.820007
 1994 12 01 54239·309998
 1994 12 02 56241·320007
 1994 12 05 48241.529999
 1994 12 06 80241·210007
 1994 12 07 4240·080002
 1994 12 08 29236·889999
 1994 12 09 96237.520004
 1994 12 12 81238·600006
 1994 12 13 20239·160004
 1994 12 14 61241.809998
 1994 12 15 42242·309998
 1994 12 16 89243.759995
 1994 12 19 46243·270004
 1994 12 20 28243·050003
 1994 12 21 91244.389999
 1994 12 22 40244·419998
 1994 12 23 52244.690002
 1994 12 27 29246.009995
 1994 12 28 76245·059998
 1994 12 29 98245·520004
 1994 12 30 30244.639999
 1995 01 03  91244.410004
 1995 01 04  53245·320007
 1995 01 05  50245·149994
 1995 01 06  1245.490005
 1995 01 09  62245·630005
 1995 01 10  4246.059998
 1995 01 11  10245·960007
 1995 01 12  9245·979996
 1995 01 13  20248·259995
 1995 01 16  35250.320007
 1995 01 17  16250·779999
 1995 01 18  22250·509995
 1995 01 19  64248·970001
 1995 01 20  79247.770004
 1995 01 23  29248·080002
 1995 01 24  35248.380005
 1995 01 25  20249.000000
 1995 01 26  91249.350006
 1995 01 27  39250·449997
 1995 01 30  67249·429993
 1995 01 31  38250.520004
 1995 02 01  54250.720001
 1995 02 02  59251.990005
 1995 02 03  62255·289993
 1995 02 06  93256.790009
 1995 02 07  74256.609985
 1995 02 08  25256·779999
 1995 02 09  90256·369995
 1995 02 10  86257.059998
 1995 02 13  82257·079987
 1995 02 14  1257.429993
 1995 02 15  43258.600006
 1995 02 16  42258.730011
 1995 02 17  36256·959991
 1995 02 21  75257·100006
 1995 02 22  43258.329987
 1995 02 23  12259·600006
 1995 02 24  17260.100006
 1995 02 27  59257.899994
 1995 02 28  32260·079987
 1995 03 01  70259.040009
 1995 03 02  31258.649994
 1995 03 03  92258.859985
 1995 03 06  80258.700012
 1995 03 07  18256·649994
 1995 03 08  11257·200012
 1995 03 09  37257·309998
 1995 03 10  80260.570007
 1995 03 13  81260·850006
 1995 03 14  13262.339996
 1995 03 15  81261.839996
 1995 03 16  53263·529999
 1995 03 17  9263.420013
 1995 03 20  18263·589996
 1995 03 21  37263·149994
 1995 03 22  42263·369995
 1995 03 23  78263.519989
 1995 03 24  33266.250000
 1995 03 27  43267.480011
 1995 03 28  17267.799988
 1995 03 29  88267.329987
 1995 03 30  90267.000000
 1995 03 31  62266·109985
 1995 04 03  71266·649994
 1995 04 04  64268·209991
 1995 04 05  46268.390015
 1995 04 06  83268.619995
 1995 04 07  24268.829987
 1995 04 10  56269.350006
 1995 04 11  82268.739990
 1995 04 12  17269·679993
 1995 04 13  19270·679993
 1995 04 17  41268·839996
 1995 04 18  4268·170013
 1995 04 19  2267·660004
 1995 04 20  27267·959991
 1995 04 21  18269.549988
 1995 04 24  45271·649994
 1995 04 25  3271·359985
 1995 04 26  40271.679993
 1995 04 27  14272·220001
 1995 04 28  61272.809998
 1995 05 01  5272·459991
 1995 05 02  79272·720001
 1995 05 03  77275.589996
 1995 05 04  34275·529999
 1995 05 05  23275·429993
 1995 05 08  87277.390015
 1995 05 09  84277.579987
 1995 05 10  70278.070007
 1995 05 11  95278.339996
 1995 05 12  34278·980011
 1995 05 15  35280·100006
 1995 05 16  1280·329987
 1995 05 17  82279.649994
 1995 05 18  13275.720001
 1995 05 19  56275.559998
 1995 05 22  83277.829987
 1995 05 23  74280·380005
 1995 05 24  44280.369995
 1995 05 25  97280.339996
 1995 05 26  99277·929993
 1995 05 30  82277.739990
 1995 05 31  71282.480011
 1995 06 01  33282.790009
 1995 06 02  54282·660004
 1995 06 05  45284·420013
 1995 06 06  63284·339996
 1995 06 07  64283·100006
 1995 06 08  81282·640015
 1995 06 09  26280·290009
 1995 06 12  14281·809998
 1995 06 13  16284.570007
 1995 06 14  37284.730011
 1995 06 15  13285·190002
 1995 06 16  44286·579987
 1995 06 19  40289.380005
 1995 06 20  2289·489990
 1995 06 21  18289.190002
 1995 06 22  96292.910004
 1995 06 23  11292.040009
 1995 06 26  83289.079987
 1995 06 27  79288·000000
 1995 06 28  40289.130005
 1995 06 29  29288.850006
 1995 06 30  13289·290009
 1995 07 03  60290·489990
 1995 07 05  69290.899994
 1995 07 06  19294·420013
 1995 07 07  47297·149994
 1995 07 10  48296.470001
 1995 07 11  4295·200012
 1995 07 12  33298.540009
 1995 07 13  68298·679993
 1995 07 14  56298·109985
 1995 07 17  87299.269989
 1995 07 18  45297·079987
 1995 07 19  81292.600006
 1995 07 20  22294.119995
 1995 07 21  89294.339996
 1995 07 24  55296·190002
 1995 07 25  20298.660004
 1995 07 26  9299·190002
 1995 07 27  3301·359985
 1995 07 28  90300.320007
 1995 07 31  39299·980011
 1995 08 01  4298·549988
 1995 08 02  48297·950012
 1995 08 03  99297.720001
 1995 08 04  22297.959991
 1995 08 07  21298·720001
 1995 08 08  70298·950012
 1995 08 09  59298.760010
 1995 08 10  74297.769989
 1995 08 11  97296.609985
 1995 08 14  35299·059998
 1995 08 15  68298·609985
 1995 08 16  27299.799988
 1995 08 17  96299.559998
 1995 08 18  40299.660004
 1995 08 21  53298.910004
 1995 08 22  38299.690002
 1995 08 23  6298.690002
 1995 08 24  3298.670013
 1995 08 25  65299·989990
 1995 08 28  89299·399994
 1995 08 29  38299·809998
 1995 08 30  68300·660004
 1995 08 31  78301·399994
 1995 09 01  85302·350006
 1995 09 05  31305·339996
 1995 09 06  4306.149994
 1995 09 07  92306·179993
 1995 09 08  60307.600006
 1995 09 11  49308·209991
 1995 09 12  6309·359985
 1995 09 13  34310·559998
 1995 09 14  69312·899994
 1995 09 15  78312.609985
 1995 09 18  92312.359985
 1995 09 19  54313·399994
 1995 09 20  94314.839996
 1995 09 21  32312·809998
 1995 09 22  8312.029999
 1995 09 25  27311·769989
 1995 09 26  41311.609985
 1995 09 27  49311.190002
 1995 09 28  21313.959991
 1995 09 29  53313.279999
 1995 10 02  43311.730011
 1995 10 03  91311·790009
 1995 10 04  26310·859985
 1995 10 05  58311.739990
 1995 10 06  56311·779999
 1995 10 09  46309·019989
 1995 10 10  42308·500000
 1995 10 11  92310.200012
 1995 10 12  61312.470001
 1995 10 13  28313.450012
 1995 10 16  13312.739990
 1995 10 17  31314.950012
 1995 10 18  66315.489990
 1995 10 19  74316.799988
 1995 10 20  9314.959991
 1995 10 23  75313·809998
 1995 10 24  2314.350006
 1995 10 25  47311·809998
 1995 10 26  24308·790009
 1995 10 27  49310.339996
 1995 10 30  25312.380005
 1995 10 31  35311.369995
 1995 11 01  76312.989990
 1995 11 02  4316.149994
 1995 11 03  17316.950012
 1995 11 06  51315.950012
 1995 11 07  10314.440002
 1995 11 08  16317.040009
 1995 11 09  85318.160004
 1995 11 10  33317·839996
 1995 11 13  95317·510010
 1995 11 14  84315.640015
 1995 11 15  61317.679993
 1995 11 16  43319.640015
 1995 11 17  25320.989990
 1995 11 20  33318·920013
 1995 11 21  1320·230011
 1995 11 22  70319.399994
 1995 11 24  20320·440002
 1995 11 27  16321·089996
 1995 11 28  86323.869995
 1995 11 29  27324·899994
 1995 11 30  23324·359985
 1995 12 01  5324.779999
 1995 12 04  24328·380005
 1995 12 05  50330.140015
 1995 12 06  3330·980011
 1995 12 07  4328·769989
 1995 12 08  46329·410004
 1995 12 11  4330·420013
 1995 12 12  56329.609985
 1995 12 13  35331.179993
 1995 12 14  8328·170013
 1995 12 15  76327.709991
 1995 12 18  99322·359985
 1995 12 19  51325.510010
 1995 12 20  93322·869995
 1995 12 21  79325·279999
 1995 12 22  77326·119995
 1995 12 26  25327·429993
 1995 12 27  7327.679993
 1995 12 28  51327·579987
 1995 12 29  59328·890015
 1996 01 02 60331.079987
 1996 01 03 81331·179993
 1996 01 04 54328·910004
 1996 01 05 40328.209991
 1996 01 08 79329·059998
 1996 01 09 73324.029999
 1996 01 10 77318.239990
 1996 01 11 38320.869995
 1996 01 12 35320.600006
 1996 01 15 63319.269989
 1996 01 16 33323·390015
 1996 01 17 97322·970001
 1996 01 18 0324.040009
 1996 01 19 59326·070007
 1996 01 22 59327.079987
 1996 01 23 87326·829987
 1996 01 24 78330.609985
 1996 01 25 92329·089996
 1996 01 26 19331.480011
 1996 01 29 2332.720001
 1996 01 30 91335.959991
 1996 01 31 19338.970001
 1996 02 01 0340.250000
 1996 02 02 61338.989990
 1996 02 05 92341·910004
 1996 02 06 21344·489990
 1996 02 07 14346.190002
 1996 02 08 8349·299988
 1996 02 09 56349.519989
 1996 02 12 5351·809998
 1996 02 13 1351·149994
 1996 02 14 13348.950012
 1996 02 15 82347.489990
 1996 02 16 3345.730011
 1996 02 20 23342·000000
 1996 02 21 68345·760010
 1996 02 22 96351·440002
 1996 02 23 71351.609985
 1996 02 26 68347.480011
 1996 02 27 95345.809998
 1996 02 28 49344·910004
 1996 02 29 92342.559998
 1996 03 01 48344.000000
 1996 03 04 36347·470001
 1996 03 05 16350·019989
 1996 03 06 71348.269989
 1996 03 07 2349·029999
 1996 03 08 60338·519989
 1996 03 11 97341·630005
 1996 03 12 40339.970001
 1996 03 13 92340.839996
 1996 03 14 63342·029999
 1996 03 15 19342·630005
 1996 03 18 56348.339996
 1996 03 19 7347·720001
 1996 03 20 63346.820007
 1996 03 21 30346·450012
 1996 03 22 0347·149994
 1996 03 25 58346·440002
 1996 03 26 4347·739990
 1996 03 27 7346·160004
 1996 03 28 80346.290009
 1996 03 29 85345·010010
 1996 04 01 56349·170013
 1996 04 02 50349·970001
 1996 04 03 27350·279999
 1996 04 04 50350.200012
 1996 04 08 12343.880005
 1996 04 09 84343.079987
 1996 04 10 97338.519989
 1996 04 11 41336·690002
 1996 04 12 91339·799988
 1996 04 15 60342.820007
 1996 04 16 72344·380005
 1996 04 17 71342.500000
 1996 04 18 39343.820007
 1996 04 19 53344·579987
 1996 04 22 59346·250000
 1996 04 23 77348.260010
 1996 04 24 23347·839996
 1996 04 25 63349.279999
 1996 04 26 90349·529999
 1996 04 29 23349·899994
 1996 04 30 39349·839996
 1996 05 01 16350.309998
 1996 05 02 20344·399994
 1996 05 03 97343·779999
 1996 05 06 4343.109985
 1996 05 07 63341·540009
 1996 05 08 32344·500000
 1996 05 09 10344.959991
 1996 05 10 64348·679993
 1996 05 13 79353.510010
 1996 05 14 32355·779999
 1996 05 15 2355.649994
 1996 05 16 88355·750000
 1996 05 17 63357.799988
 1996 05 20 53359.850006
 1996 05 21 36359.559998
 1996 05 22 69362.130005
 1996 05 23 42360.940002
 1996 05 24 50362.049988
 1996 05 28 98358.850006
 1996 05 29 27356·549988
 1996 05 30 66358·579987
 1996 05 31 5357.350006
 1996 06 03 2356·570007
 1996 06 04 6359·250000
 1996 06 05 10362.230011
 1996 06 06 25359.380005
 1996 06 07 86359.179993
 1996 06 10 75358·720001
 1996 06 11 74358.160004
 1996 06 12 41357.489990
 1996 06 13 13356·739990
 1996 06 14 28355·559998
 1996 06 17 85355·119995
 1996 06 18 11353·290009
 1996 06 19 70353·200012
 1996 06 20 85352·850006
 1996 06 21 92355.049988
 1996 06 24 16356.049988
 1996 06 25 71355·709991
 1996 06 26 89353.209991
 1996 06 27 71355·480011
 1996 06 28 62357.100006
 1996 07 01 53360·140015
 1996 07 02 10358·890015
 1996 07 03 22357·929993
 1996 07 05 81350·209991
 1996 07 08 79347·290009
 1996 07 09 41348.609985
 1996 07 10 71348·700012
 1996 07 11 29342.820007
 1996 07 12 38343.079987
 1996 07 15 3333·970001
 1996 07 16 67332·839996
 1996 07 17 89336·690002
 1996 07 18 41342·040009
 1996 07 19 38339.239990
 1996 07 22 87336.380005
 1996 07 23 68332·369995
 1996 07 24 28331.940002
 1996 07 25 17334·720001
 1996 07 26 31337·799988
 1996 07 29 95335·010010
 1996 07 30 60337.119995
 1996 07 31 33339·440002
 1996 08 01 24345.130005
 1996 08 02 29351·980011
 1996 08 05 27350.670013
 1996 08 06 5351·929993
 1996 08 07 17353.109985
 1996 08 08 51352·269989
 1996 08 09 39351.809998
 1996 08 12 78353·529999
 1996 08 13 84350.549988
 1996 08 14 68351·859985
 1996 08 15 36352·089996
 1996 08 16 21353.399994
 1996 08 19 27353.890015
 1996 08 20 10353·260010
 1996 08 21 81353·029999
 1996 08 22 28356·250000
 1996 08 23 70354·619995
 1996 08 26 36353·109985
 1996 08 27 61354·549988
 1996 08 28 18354·109985
 1996 08 29 65350·420013
 1996 08 30 26347·790009
 1996 09 03 89348.619995
 1996 09 04 35349.140015
 1996 09 05 86345·730011
 1996 09 06 87349·179993
 1996 09 09 3353.000000
 1996 09 10 48353.149994
 1996 09 11 34354.890015
 1996 09 12 51357.119995
 1996 09 13 66362.089996
 1996 09 16 51363.820007
 1996 09 17 34363·470001
 1996 09 18 74362·709991
 1996 09 19 66363·559998
 1996 09 20 65365.679993
 1996 09 23 37365.239990
 1996 09 24 39364.980011
 1996 09 25 16365·500000
 1996 09 26 32366·040009
 1996 09 27 18366·190002
 1996 09 30 51366.769989
 1996 10 01 53367·480011
 1996 10 02 22370.209991
 1996 10 03 77369.600006
 1996 10 04 42374.179993
 1996 10 07 41375.010010
 1996 10 08 29373.390015
 1996 10 09 41371.399994
 1996 10 10 69370.309998
 1996 10 11 67373.369995
 1996 10 14 72375.019989
 1996 10 15 58374.429993
 1996 10 16 14375·119995
 1996 10 17 45376.309998
 1996 10 18 95378.079987
 1996 10 21 5377.239990
 1996 10 22 84375.109985
 1996 10 23 12375·329987
 1996 10 24 68373.109985
 1996 10 25 82372.359985
 1996 10 28 9370.190002
 1996 10 29 30371·959991
 1996 10 30 85371·920013
 1996 10 31 15374·380005
 1996 11 01 46373·940002
 1996 11 04 89375·380005
 1996 11 05 64379·299988
 1996 11 06 53384·940002
 1996 11 07 78386.600006
 1996 11 08 1388·029999
 1996 11 11 50388·619995
 1996 11 12 73387.600006
 1996 11 13 11388·450012
 1996 11 14 3390.989990
 1996 11 15 12391.519989
 1996 11 18 74390.989990
 1996 11 19 76393.390015
 1996 11 20 59394.420013
 1996 11 21 44393.609985
 1996 11 22 82396.670013
 1996 11 25 30401.019989
 1996 11 26 57400·410004
 1996 11 27 66400·149994
 1996 11 29 47401.049988
 1996 12 02 55401·209991
 1996 12 03 9397.459991
 1996 12 04 21395·790009
 1996 12 05 45395.279999
 1996 12 06 57392.720001
 1996 12 09 53398·140015
 1996 12 10 78396.880005
 1996 12 11 76393·239990
 1996 12 12 68387.450012
 1996 12 13 53386·720001
 1996 12 16 32382.399994
 1996 12 17 66384·839996
 1996 12 18 45388·019989
 1996 12 19 95395·010010
 1996 12 20 2396.420013
 1996 12 23 65395·209991
 1996 12 24 70397.459991
 1996 12 26 94399.750000
 1996 12 27 32400·500000
 1996 12 30 48399·420013
 1996 12 31 48393.750000
 1997 01 02  86391·089996
 1997 01 03  92396.940002
 1997 01 06  15397·070007
 1997 01 07  11399.959991
 1997 01 08  36397·670013
 1997 01 09  74400·929993
 1997 01 10  93403·329987
 1997 01 13  17403·190002
 1997 01 14  30408·230011
 1997 01 15  99407.269989
 1997 01 16  32408·679993
 1997 01 17  47412.109985
 1997 01 20  81412.859985
 1997 01 21  10415.760010
 1997 01 22  6417·649994
 1997 01 23  7413.600006
 1997 01 24  28409.440002
 1997 01 27  78406·380005
 1997 01 28  16406.540009
 1997 01 29  30409.820007
 1997 01 30  33415.690002
 1997 01 31  94416·769989
 1997 02 03  88416·970001
 1997 02 04  71417.869995
 1997 02 05  85412.089996
 1997 02 06  80413·279999
 1997 02 07  72417·880005
 1997 02 10  13415.489990
 1997 02 11  95417·209991
 1997 02 12  79424.209991
 1997 02 13  44428.859985
 1997 02 14  62427.500000
 1997 02 18  3431·089996
 1997 02 19  61429.519989
 1997 02 20  3424.320007
 1997 02 21  49423·339996
 1997 02 24  70427·549988
 1997 02 25  18428.640015
 1997 02 26  76425·470001
 1997 02 27  32419·739990
 1997 02 28  86417.459991
 1997 03 03  72419·690002
 1997 03 04  12418.010010
 1997 03 05  91423·290009
 1997 03 06  62421.820007
 1997 03 07  65425.010010
 1997 03 10  87429·230011
 1997 03 11  35428.149994
 1997 03 12  36424·489990
 1997 03 13  66416·820007
 1997 03 14  2418·299988
 1997 03 17  94418·850006
 1997 03 18  72415.730011
 1997 03 19  71413.290009
 1997 03 20  81412·309998
 1997 03 21  24412·839996
 1997 03 24  57416.010010
 1997 03 25  98415·450012
 1997 03 26  75416.170013
 1997 03 27  8407·649994
 1997 03 31  5398·190002
 1997 04 01  91399·429993
 1997 04 02  60394·649994
 1997 04 03  52394.859985
 1997 04 04  52399·230011
 1997 04 07  19401.980011
 1997 04 08  36403·880005
 1997 04 09  89401·109985
 1997 04 10  63399·570007
 1997 04 11  77389·029999
 1997 04 14  29391.859985
 1997 04 15  73397.209991
 1997 04 16  25401·299988
 1997 04 17  84400.709991
 1997 04 18  88402.410004
 1997 04 21  88398.619995
 1997 04 22  50405.459991
 1997 04 23  83405.220001
 1997 04 24  89404·109985
 1997 04 25  39400.369995
 1997 04 28  77404·309998
 1997 04 29  45415.269989
 1997 04 30  33419·149994
 1997 05 01  59418.109985
 1997 05 02  69426.119995
 1997 05 05  62435·420013
 1997 05 06  44433·880005
 1997 05 07  4427.940002
 1997 05 08  13430.160004
 1997 05 09  55432·320007
 1997 05 12  74438.619995
 1997 05 13  55436·290009
 1997 05 14  23437.929993
 1997 05 15  67440·970001
 1997 05 16  98435·049988
 1997 05 19  20436·540009
 1997 05 20  35440·809998
 1997 05 21  67439.820007
 1997 05 22  15437.910004
 1997 05 23  30443·829987
 1997 05 27  14445·269989
 1997 05 28  51444.220001
 1997 05 29  53442.589996
 1997 05 30  41445.059998
 1997 06 02  47444·299988
 1997 06 03  35443·730011
 1997 06 04  60441·200012
 1997 06 05  36442.910004
 1997 06 06  47449.850006
 1997 06 09  66452.239990
 1997 06 10  12453·190002
 1997 06 11  20455·359985
 1997 06 12  52462.190002
 1997 06 13  12467.130005
 1997 06 16  10467·390015
 1997 06 17  26468·000000
 1997 06 18  24465.739990
 1997 06 19  68470·369995
 1997 06 20  78470.489990
 1997 06 23  11460·679993
 1997 06 24  52469.010010
 1997 06 25  51465·329987
 1997 06 26  69462·570007
 1997 06 27  55464·519989
 1997 06 30  48462.950012
 1997 07 01  7466·359985
 1997 07 02  56472·799988
 1997 07 03  65479·100006
 1997 07 07  51477.190002
 1997 07 08  5480.640015
 1997 07 09  40475.410004
 1997 07 10  73478·350006
 1997 07 11  23480·119995
 1997 07 14  38481.070007
 1997 07 15  47484·720001
 1997 07 16  37490·290009
 1997 07 17  53487.540009
 1997 07 18  27480·019989
 1997 07 21  27478.519989
 1997 07 22  36488·850006
 1997 07 23  52490.480011
 1997 07 24  14492·220001
 1997 07 25  55491·579987
 1997 07 28  79490·250000
 1997 07 29  59493.279999
 1997 07 30  70498·850006
 1997 07 31  32499.890015
 1997 08 01  96496·660004
 1997 08 04  37498.109985
 1997 08 05  87499.649994
 1997 08 06  83503·649994
 1997 08 07  44499.000000
 1997 08 08  74489·850006
 1997 08 11  87491.149994
 1997 08 12  59486.369995
 1997 08 13  6484.589996
 1997 08 14  83486·220001
 1997 08 15  12474.959991
 1997 08 18  35479.880005
 1997 08 19  87486.589996
 1997 08 20  0493·390015
 1997 08 21  32486.559998
 1997 08 22  11485.559998
 1997 08 25  19484.440002
 1997 08 26  91481·119995
 1997 08 27  40481.500000
 1997 08 28  12476·880005
 1997 08 29  59475·329987
 1997 09 02  41488·269989
 1997 09 03  57488.950012
 1997 09 04  90490.450012
 1997 09 05  88490.119995
 1997 09 08  65491.369995
 1997 09 09  26492·679993
 1997 09 10  19485.899994
 1997 09 11  14482.649994
 1997 09 12  0488.450012
 1997 09 15  16486.760010
 1997 09 16  0499.000000
 1997 09 17  67498.380005
 1997 09 18  9500.540009
 1997 09 19  22502·059998
 1997 09 22  59504.709991
 1997 09 23  5503.000000
 1997 09 24  80499·459991
 1997 09 25  62495.959991
 1997 09 26  45499.540009
 1997 09 29  9503.690002
 1997 09 30  25500·779999
 1997 10 01  81504·470001
 1997 10 02  34507.309998
 1997 10 03  85509·839996
 1997 10 06  83513·719971
 1997 10 07  48518.940002
 1997 10 08  27514.799988
 1997 10 09  66513·570007
 1997 10 10  16511·850006
 1997 10 13  57512.429993
 1997 10 14  48513.119995
 1997 10 15  8511·160004
 1997 10 16  13505.950012
 1997 10 17  27499.750000
 1997 10 20  49505·549988
 1997 10 21  92514.309998
 1997 10 22  87512.909973
 1997 10 23  2503.410004
 1997 10 24  4498·399994
 1997 10 27  26465·440002
 1997 10 28  74486·929993
 1997 10 29  52486.290009
 1997 10 30  14478·160004
 1997 10 31  41483·859985
 1997 11 03  39496.059998
 1997 11 04  71497·309998
 1997 11 05  5498·880005
 1997 11 06  93496·420013
 1997 11 07  68490·579987
 1997 11 10  77487·459991
 1997 11 11  27488.350006
 1997 11 12  64479.000000
 1997 11 13  75483·940002
 1997 11 14  15490·029999
 1997 11 17  54499.350006
 1997 11 18  61495.410004
 1997 11 19  99498·359985
 1997 11 20  54505·709991
 1997 11 21  89507·600006
 1997 11 24  15499.390015
 1997 11 25  0501·690002
 1997 11 26  88502.429993
 1997 11 28  55504.250000
 1997 12 01  84514.340027
 1997 12 02  69512.849976
 1997 12 03  36515·659973
 1997 12 04  3514·340027
 1997 12 05  48519·719971
 1997 12 08  16519.150024
 1997 12 09  43515·679993
 1997 12 10  10512.250000
 1997 12 11  15504·299988
 1997 12 12  81503.000000
 1997 12 15  78507·619995
 1997 12 16  74510.390015
 1997 12 17  16509·570007
 1997 12 18  27504.420013
 1997 12 19  34500·690002
 1997 12 22  22503.850006
 1997 12 23  7497·029999
 1997 12 24  40493.970001
 1997 12 26  31495·869995
 1997 12 29  4504.260010
 1997 12 30  71513·409973
 1997 12 31  34513.789978
 1998 01 02 13515.369995
 1998 01 05 95516.630005
 1998 01 06 14510·989990
 1998 01 07 47509.160004
 1998 01 08 49505·109985
 1998 01 09 96490.260010
 1998 01 12 67495.100006
 1998 01 13 42502·269989
 1998 01 14 34505·649994
 1998 01 15 32502·170013
 1998 01 16 87507.489990
 1998 01 20 7516·289978
 1998 01 21 85512·539978
 1998 01 22 54508·619995
 1998 01 23 56505.690002
 1998 01 26 54504.779999
 1998 01 27 49510·380005
 1998 01 28 36515·190002
 1998 01 29 81519.409973
 1998 01 30 22517·020020
 1998 02 02 93528.229980
 1998 02 03 80530.619995
 1998 02 04 93531·150024
 1998 02 05 73529.520020
 1998 02 06 12533.880005
 1998 02 09 10533.109985
 1998 02 10 49537·510010
 1998 02 11 95538.280029
 1998 02 12 25540.510010
 1998 02 13 77538.729980
 1998 02 17 30539.929993
 1998 02 18 1544.770020
 1998 02 19 76543·169983
 1998 02 20 57545.710022
 1998 02 23 43547·820007
 1998 02 24 29543·510010
 1998 02 25 34549.849976
 1998 02 26 49552·929993
 1998 02 27 20553.140015
 1998 03 02 43552·440002
 1998 03 03 94554·219971
 1998 03 04 80552.109985
 1998 03 05 17545·619995
 1998 03 06 29556.250000
 1998 03 09 74554.549988
 1998 03 10 99560.849976
 1998 03 11 16563.469971
 1998 03 12 0564·169983
 1998 03 13 19563.489990
 1998 03 16 83568·809998
 1998 03 17 24569.719971
 1998 03 18 95572·419983
 1998 03 19 97574·609985
 1998 03 20 31578.809998
 1998 03 23 72576·659973
 1998 03 24 77582·070007
 1998 03 25 4580·200012
 1998 03 26 68579.789978
 1998 03 27 17576.960022
 1998 03 30 33575·969971
 1998 03 31 58580.309998
 1998 04 01 46583.590027
 1998 04 02 41589·469971
 1998 04 03 76590.880005
 1998 04 06 3589.830017
 1998 04 07 39584·000000
 1998 04 08 50580.070007
 1998 04 09 45584·630005
 1998 04 13 8584.570007
 1998 04 14 48587.900024
 1998 04 15 75589·840027
 1998 04 16 1584·080017
 1998 04 17 68591·409973
 1998 04 20 99592.429993
 1998 04 21 74593·359985
 1998 04 22 33595.179993
 1998 04 23 1589.299988
 1998 04 24 41583·289978
 1998 04 27 28571.419983
 1998 04 28 54571·530029
 1998 04 29 53576.640015
 1998 04 30 51585.460022
 1998 05 01 44589·830017
 1998 05 04 2590·650024
 1998 05 05 91587.330017
 1998 05 06 27581.940002
 1998 05 07 53576·940002
 1998 05 08 40583.500000
 1998 05 11 11582·440002
 1998 05 12 97586.440002
 1998 05 13 13587.729980
 1998 05 14 54587.030029
 1998 05 15 30582·280029
 1998 05 18 10580.770020
 1998 05 19 4582.780029
 1998 05 20 60586.830017
 1998 05 21 94584·609985
 1998 05 22 42582·090027
 1998 05 26 33573·700012
 1998 05 27 93572·219971
 1998 05 28 72575·109985
 1998 05 29 93572.159973
 1998 06 01 32571·500000
 1998 06 02 18572.570007
 1998 06 03 57567.440002
 1998 06 04 88573·489990
 1998 06 05 58582.859985
 1998 06 08 21584.280029
 1998 06 09 69585.780029
 1998 06 10 78582·200012
 1998 06 11 92573.419983
 1998 06 12 17574.859985
 1998 06 15 52563.900024
 1998 06 16 39569.150024
 1998 06 17 41578·890015
 1998 06 18 42578.539978
 1998 06 19 75575.469971
 1998 06 22 70577.200012
 1998 06 23 36585·299988
 1998 06 24 60591·770020
 1998 06 25 32590.049988
 1998 06 26 97591.780029
 1998 06 29 35594·919983
 1998 06 30 59592·570007
 1998 07 01 42599.940002
 1998 07 02 70599.090027
 1998 07 06 19604.609985
 1998 07 07 51603.650024
 1998 07 08 50609.750000
 1998 07 09 66606.200012
 1998 07 10 93608.679993
 1998 07 13 75609·260010
 1998 07 14 25615.010010
 1998 07 15 83614.169983
 1998 07 16 91618·580017
 1998 07 17 92620.150024
 1998 07 20 60619·219971
 1998 07 21 48609·549988
 1998 07 22 69608.270020
 1998 07 23 92596·049988
 1998 07 24 75596.409973
 1998 07 27 11598.429993
 1998 07 28 8589.580017
 1998 07 29 87587.030029
 1998 07 30 15596.130005
 1998 07 31 48584·969971
 1998 08 03 15580·599976
 1998 08 04 15559·479980
 1998 08 05 47563·229980
 1998 08 06 58568·479980
 1998 08 07 22569·739990
 1998 08 10 39566·469971
 1998 08 11 67558·119995
 1998 08 12 67566.419983
 1998 08 13 84561·760010
 1998 08 14 47555·880005
 1998 08 17 94565·679993
 1998 08 18 26574·630005
 1998 08 19 85572.580017
 1998 08 20 51568.719971
 1998 08 21 71562.750000
 1998 08 24 10565·830017
 1998 08 25 31567·820007
 1998 08 26 90562.619995
 1998 08 27 67540.609985
 1998 08 28 19532·429993
 1998 08 31 52496·660004
 1998 09 01 26513·609985
 1998 09 02 78513·700012
 1998 09 03 79508·920013
 1998 09 04 7504·440002
 1998 09 08 47529.840027
 1998 09 09 22521·169983
 1998 09 10 40507.549988
 1998 09 11 76522·010010
 1998 09 14 66532·919983
 1998 09 15 42537·320007
 1998 09 16 78541.979980
 1998 09 17 66528.869995
 1998 09 18 22530·359985
 1998 09 21 10531.979980
 1998 09 22 92535.369995
 1998 09 23 9553·539978
 1998 09 24 76541.719971
 1998 09 25 17542·450012
 1998 09 28 9544·619995
 1998 09 29 61544.640015
 1998 09 30 18529·109985
 1998 10 01 84512·340027
 1998 10 02 78520.570007
 1998 10 05 4511·850006
 1998 10 06 59509.290009
 1998 10 07 55501·510010
 1998 10 08 75494·350006
 1998 10 09 45507·640015
 1998 10 12 38515·309998
 1998 10 13 99513·400024
 1998 10 14 1519·280029
 1998 10 15 15540.929993
 1998 10 16 17546·090027
 1998 10 19 10549.950012
 1998 10 20 81551·440002
 1998 10 21 72554·320007
 1998 10 22 84558.609985
 1998 10 23 7554.989990
 1998 10 26 65556.409973
 1998 10 27 95552.979980
 1998 10 28 53554·489990
 1998 10 29 35563.640015
 1998 10 30 28570.630005
 1998 11 02 93578.280029
 1998 11 03 62577·650024
 1998 11 04 61582.309998
 1998 11 05 72589.989990
 1998 11 06 97593·729980
 1998 11 09 72588.150024
 1998 11 10 82587·049988
 1998 11 11 21583·140015
 1998 11 12 64581·750000
 1998 11 13 72585.580017
 1998 11 16 15590·690002
 1998 11 17 25592.859985
 1998 11 18 75595·950012
 1998 11 19 75600.030029
 1998 11 20 5605.349976
 1998 11 23 61617.760010
 1998 11 24 36615.200012
 1998 11 25 19617·299988
 1998 11 27 21619.960022
 1998 11 30 29605.309998
 1998 12 01 80611·080017
 1998 12 02 66609.809998
 1998 12 03 57599·830017
 1998 12 04 53612.840027
 1998 12 07 63618.390015
 1998 12 08 5615·239990
 1998 12 09 32615·580017
 1998 12 10 85605·809998
 1998 12 11 67605·859985
 1998 12 14 49592.960022
 1998 12 15 91603.859985
 1998 12 16 99603·359985
 1998 12 17 98612·960022
 1998 12 18 34617·119995
 1998 12 21 2625·330017
 1998 12 22 97625·380005
 1998 12 23 88637·739990
 1998 12 24 25636·890015
 1998 12 28 61637.630005
 1998 12 29 3645.359985
 1998 12 30 94641·859985
 1998 12 31 9642·869995
 1999 01 04  85641.780029
 1999 01 05  68649·750000
 1999 01 06  97663·669983
 1999 01 07  99662.719971
 1999 01 08  19665·640015
 1999 01 11  68660.929993
 1999 01 12  4648.690002
 1999 01 13  33645·679993
 1999 01 14  32633·909973
 1999 01 15  2649.450012
 1999 01 19  47654.179993
 1999 01 20  74655.859985
 1999 01 21  18644·510010
 1999 01 22  96639.619995
 1999 01 25  82643.599976
 1999 01 26  9652.640015
 1999 01 27  97647.679993
 1999 01 28  1658·929993
 1999 01 29  91665·640015
 1999 02 01  52662·570007
 1999 02 02  12656.950012
 1999 02 03  91662·570007
 1999 02 04  80650·169983
 1999 02 05  40644.770020
 1999 02 08  33646·700012
 1999 02 09  68632·530029
 1999 02 10  81635·460022
 1999 02 11  37651·489990
 1999 02 12  54639·159973
 1999 02 16  56644·880005
 1999 02 17  51635.789978
 1999 02 18  30642·750000
 1999 02 19  94644·109985
 1999 02 22  7660·770020
 1999 02 23  72660.559998
 1999 02 24  32651.890015
 1999 02 25  97647·119995
 1999 02 26  95643·669983
 1999 03 01  50643·200012
 1999 03 02  81638.299988
 1999 03 03  32638.820007
 1999 03 04  21648·140015
 1999 03 05  16662.390015
 1999 03 08  40666·229980
 1999 03 09  94664·559998
 1999 03 10  10667·950012
 1999 03 11  28673.169983
 1999 03 12  96671·369995
 1999 03 15  1677.650024
 1999 03 16  12677·150024
 1999 03 17  66673·049988
 1999 03 18  64682·010010
 1999 03 19  98672.700012
 1999 03 22  4671.250000
 1999 03 23  38653.849976
 1999 03 24  80657·630005
 1999 03 25  53668.380005
 1999 03 26  85664.700012
 1999 03 29  76678.570007
 1999 03 30  7673.799988
 1999 03 31  62667·489990
 1999 04 01  80670·890015
 1999 04 05  35684.460022
 1999 04 06  34682·719971
 1999 04 07  42686.590027
 1999 04 08  41695·369995
 1999 04 09  98697.669983
 1999 04 12  73702·890015
 1999 04 13  39699·219971
 1999 04 14  43689·380005
 1999 04 15  72686.330017
 1999 04 16  62684·940002
 1999 04 19  22669·880005
 1999 04 20  85678·890015
 1999 04 21  87694·770020
 1999 04 22  64705·849976
 1999 04 23  84704.979980
 1999 04 26  94706.679993
 1999 04 27  0708.130005
 1999 04 28  67702·359985
 1999 04 29  44698·760010
 1999 04 30  19695.250000
 1999 05 03  94704.960022
 1999 05 04  84694.000000
 1999 05 05  47701·650024
 1999 05 06  37693·320007
 1999 05 07  74700·049988
 1999 05 10  52698·239990
 1999 05 11  63706.200012
 1999 05 12  47711.090027
 1999 05 13  73713·039978
 1999 05 14  35697·450012
 1999 05 17  84698.549988
 1999 05 18  75695.020020
 1999 05 19  47701.049988
 1999 05 20  21698.380005
 1999 05 21  31694.190002
 1999 05 24  71681.640015
 1999 05 25  77669.840027
 1999 05 26  22680·000000
 1999 05 27  47669.130005
 1999 05 28  11679·099976
 1999 06 01  71674.750000
 1999 06 02  76675·570007
 1999 06 03  1677·429993
 1999 06 04  95691.580017
 1999 06 07  59695.500000
 1999 06 08  46686.479980
 1999 06 09  88687·099976
 1999 06 10  49678·820007
 1999 06 11  0673·960022
 1999 06 14  20673.349976
 1999 06 15  27677.349976
 1999 06 16  22692.280029
 1999 06 17  73697.359985
 1999 06 18  12698·400024
 1999 06 21  62701·809998
 1999 06 22  91695·070007
 1999 06 23  87694·109985
 1999 06 24  58684.929993
 1999 06 25  62684.450012
 1999 06 28  55692·760010
 1999 06 29  72703·109985
 1999 06 30  22713.609985
 1999 07 01  21717·869995
 1999 07 02  40723.250000
 1999 07 06  85721.929993
 1999 07 07  91724·840027
 1999 07 08  58724·429993
 1999 07 09  97728.609985
 1999 07 12  7726.520020
 1999 07 13  79723·750000
 1999 07 14  18726·489990
 1999 07 15  1732.510010
 1999 07 16  47736·690002
 1999 07 19  23730·760010
 1999 07 20  70715.010010
 1999 07 21  51716.869995
 1999 07 22  34707.669983
 1999 07 23  87705·960022
 1999 07 26  7700·099976
 1999 07 27  75708.140015
 1999 07 28  26709·070007
 1999 07 29  57696·270020
 1999 07 30  49690·510010
 1999 08 02  21689·799988
 1999 08 03  5685·770020
 1999 08 04  48676.510010
 1999 08 05  41680.919983
 1999 08 06  66673.780029
 1999 08 09  76671.650024
 1999 08 10  97662.909973
 1999 08 11  50673·599976
 1999 08 12  9672.150024
 1999 08 13  72687.380005
 1999 08 16  66689.169983
 1999 08 17  72696·080017
 1999 08 18  77690.520020
 1999 08 19  50685.190002
 1999 08 20  44691·969971
 1999 08 23  25704·250000
 1999 08 24  19705.250000
 1999 08 25  90713·969971
 1999 08 26  44704.900024
 1999 08 27  54697.580017
 1999 08 30  11685.090027
 1999 08 31  0683·270020
 1999 09 01  4689·119995
 1999 09 02  28683·039978
 1999 09 03  53702·869995
 1999 09 07  11699.739990
 1999 09 08  85696.070007
 1999 09 09  40697.780029
 1999 09 10  71700.119995
 1999 09 13  80695.919983
 1999 09 14  77692·250000
 1999 09 15  11682·950012
 1999 09 16  15682.630005
 1999 09 17  88691·359985
 1999 09 20  92691·140015
 1999 09 21  84677·030029
 1999 09 22  61678.739990
 1999 09 23  43662.919983
 1999 09 24  69661·710022
 1999 09 27  28664·500000
 1999 09 28  9663.669983
 1999 09 29  75657·380005
 1999 09 30  69663·830017
 1999 10 01  38663·479980
 1999 10 04  83674.549988
 1999 10 05  41673.590027
 1999 10 06  81686.190002
 1999 10 07  32682.450012
 1999 10 08  36690·679993
 1999 10 11  24691.460022
 1999 10 12  18679.530029
 1999 10 13  55665.669983
 1999 10 14  41665·190002
 1999 10 15  30646.789978
 1999 10 18  17649.150024
 1999 10 19  76653·739990
 1999 10 20  0667.390015
 1999 10 21  89664.229980
 1999 10 22  42673.359985
 1999 10 25  88669·780029
 1999 10 26  38664·169983
 1999 10 27  60671·760010
 1999 10 28  80695.450012
 1999 10 29  12707.190002
 1999 11 01  5703.150024
 1999 11 02  23700.270020
 1999 11 03  45704.159973
 1999 11 04  92708·989990
 1999 11 05  77713·909973
 1999 11 08  86717.640015
 1999 11 09  74711·309998
 1999 11 10  95715·609985
 1999 11 11  54718.869995
 1999 11 12  79727·309998
 1999 11 15  30726.270020
 1999 11 16  18739.419983
 1999 11 17  61734.929993
 1999 11 18  60742·619995
 1999 11 19  1741·390015
 1999 11 22  78741.239990
 1999 11 23  49732·280029
 1999 11 24  11738·479980
 1999 11 26  0738·940002
 1999 11 29  20733·950012
 1999 11 30  93724.659973
 1999 12 01  36729.039978
 1999 12 02  64736·109985
 1999 12 03  13748.900024
 1999 12 06  94744.219971
 1999 12 07  70738.690002
 1999 12 08  57736.340027
 1999 12 09  51738.830017
 1999 12 10  76742·700012
 1999 12 13  67740.890015
 1999 12 14  67733.099976
 1999 12 15  53737.320007
 1999 12 16  91740.289978
 1999 12 17  11741.869995
 1999 12 20  6741·109985
 1999 12 21  64749.679993
 1999 12 22  14751.729980
 1999 12 23  6762.539978
 1999 12 27  12760·090027
 1999 12 28  52761·419983
 1999 12 29  45765.320007
 1999 12 30  86765.659973
 1999 12 31  49767·969971
 2000 01 03 12761.520020
 2000 01 04 9731·950012
 2000 01 05 6733.239990
 2000 01 06 4733·270020
 2000 01 07 63753·140015
 2000 01 10 57764·099976
 2000 01 11 49753·059998
 2000 01 12 90750.260010
 2000 01 13 49761.070007
 2000 01 14 65769.960022
 2000 01 18 20764.909973
 2000 01 19 44766·780029
 2000 01 20 39762.479980
 2000 01 21 32761·520020
 2000 01 24 52741.030029
 2000 01 25 31745.039978
 2000 01 26 27741.780029
 2000 01 27 85739·469971
 2000 01 28 2719.669983
 2000 01 31 37736.080017
 2000 02 01 33744.710022
 2000 02 02 73744.719971
 2000 02 03 50753·549988
 2000 02 04 75752.570007
 2000 02 07 0753.760010
 2000 02 08 71762.729980
 2000 02 09 4747.059998
 2000 02 10 84749.969971
 2000 02 11 98735·190002
 2000 02 14 81736.419983
 2000 02 15 94742.239990
 2000 02 16 26735.820007
 2000 02 17 21737.179993
 2000 02 18 28716·049988
 2000 02 22 79719.289978
 2000 02 23 90726·070007
 2000 02 24 88725·030029
 2000 02 25 62714.859985
 2000 02 28 39721·719971
 2000 02 29 88733.039978
 2000 03 01 43740·330017
 2000 03 02 58740.659973
 2000 03 03 81756·409973
 2000 03 06 57748·409973
 2000 03 07 55729·599976
 2000 03 08 17734.760010
 2000 03 09 37752.880005
 2000 03 10 62749.669983
 2000 03 13 19741·510010
 2000 03 14 64727.080017
 2000 03 15 63741·260010
 2000 03 16 89777.859985
 2000 03 17 53781.640015
 2000 03 20 50774.789978
 2000 03 21 41794·059998
 2000 03 22 52800·059998
 2000 03 23 2813.489990
 2000 03 24 50813·559998
 2000 03 27 78811·289978
 2000 03 28 89802·369995
 2000 03 29 34799.630005
 2000 03 30 64789·030029
 2000 03 31 5797.989990
 2000 04 03 62797·250000
 2000 04 04 45790.450012
 2000 04 05 18788.229980
 2000 04 06 79796.700012
 2000 04 07 59805.590027
 2000 04 10 52796.409973
 2000 04 11 62793.140015
 2000 04 12 81774·979980
 2000 04 13 94760·940002
 2000 04 14 1715.200012
 2000 04 17 71740.140015
 2000 04 18 19762·299988
 2000 04 19 4754.489990
 2000 04 20 60757·320007
 2000 04 24 47754.559998
 2000 04 25 23780.719971
 2000 04 26 52771.679993
 2000 04 27 24775·369995
 2000 04 28 14771.580017
 2000 05 01 51779·520020
 2000 05 02 25765·830017
 2000 05 03 12750·039978
 2000 05 04 23748.690002
 2000 05 05 84760.320007
 2000 05 08 38755·309998
 2000 05 09 67748.630005
 2000 05 10 48731·090027
 2000 05 11 29744·840027
 2000 05 12 27751.250000
 2000 05 15 59767.840027
 2000 05 16 92775.799988
 2000 05 17 17765·609985
 2000 05 18 56758.969971
 2000 05 19 83742·609985
 2000 05 22 78739·309998
 2000 05 23 5724·780029
 2000 05 24 12737·380005
 2000 05 25 56728·380005
 2000 05 26 57727·090027
 2000 05 30 75752.390015
 2000 05 31 9750.979980
 2000 06 01 24767·549988
 2000 06 02 6785.020020
 2000 06 05 33779.580017
 2000 06 06 84773·150024
 2000 06 07 55780·580017
 2000 06 08 23775·619995
 2000 06 09 12773.969971
 2000 06 12 0767.080017
 2000 06 13 44779·070007
 2000 06 14 35778·979980
 2000 06 15 66783·309998
 2000 06 16 45776.200012
 2000 06 19 10788.469971
 2000 06 20 91784.549988
 2000 06 21 79786.109985
 2000 06 22 32771.890015
 2000 06 23 97765·320007
 2000 06 26 68771.450012
 2000 06 27 57767.760010
 2000 06 28 98771.250000
 2000 06 29 74765.349976
 2000 06 30 66769·679993
 2000 07 03 32777.320007
 2000 07 05 8764.340027
 2000 07 06 35770·859985
 2000 07 07 9782·609985
 2000 07 10 59781.280029
 2000 07 11 48782·799988
 2000 07 12 99790.849976
 2000 07 13 49794.229980
 2000 07 14 21802·150024
 2000 07 17 32802·919983
 2000 07 18 11792·440002
 2000 07 19 61784.549988
 2000 07 20 25794·559998
 2000 07 21 96785·500000
 2000 07 24 40775·950012
 2000 07 25 45780.469971
 2000 07 26 2769.229980
 2000 07 27 6765·039978
 2000 07 28 79748·289978
 2000 07 31 26755.570007
 2000 08 01 8758·659973
 2000 08 02 47758·619995
 2000 08 03 48767·210022
 2000 08 04 56773.190002
 2000 08 07 26781·809998
 2000 08 08 33782·549988
 2000 08 09 91778.130005
 2000 08 10 8771·619995
 2000 08 11 62778·369995
 2000 08 14 3788.590027
 2000 08 15 78785.219971
 2000 08 16 85783·690002
 2000 08 17 48792.559998
 2000 08 18 18790·549988
 2000 08 21 2794·599976
 2000 08 22 11794.619995
 2000 08 23 40799.830017
 2000 08 24 67802.099976
 2000 08 25 82801·390015
 2000 08 28 36805.559998
 2000 08 29 19804.380005
 2000 08 30 63802·299988
 2000 08 31 63811.169983
 2000 09 01 36813.710022
 2000 09 05 94805.469971
 2000 09 06 43796·270020
 2000 09 07 13803.140015
 2000 09 08 12798·010010
 2000 09 11 94795.070007
 2000 09 12 70791·380005
 2000 09 13 28793.530029
 2000 09 14 88792·690002
 2000 09 15 78784·000000
 2000 09 18 33771.349976
 2000 09 19 26781.000000
 2000 09 20 15777.909973
 2000 09 21 25775·469971
 2000 09 22 44776·849976
 2000 09 25 50772.780029
 2000 09 26 69766.289978
 2000 09 27 44766.409973
 2000 09 28 41784·090027
 2000 09 29 71772·599976
 2000 10 02 50769·840027
 2000 10 03 66761·890015
 2000 10 04 86766.989990
 2000 10 05 83766.599976
 2000 10 06 83751.580017
 2000 10 09 47748.510010
 2000 10 10 69737·849976
 2000 10 11 4726.049988
 2000 10 12 19706.690002
 2000 10 13 69732·700012
 2000 10 16 2734.049988
 2000 10 17 79720·780029
 2000 10 18 33715·590027
 2000 10 19 39740·729980
 2000 10 20 22746·409973
 2000 10 23 77746.669983
 2000 10 24 25746.210022
 2000 10 25 88728·969971
 2000 10 26 92728·770020
 2000 10 27 92736.440002
 2000 10 30 21743.869995
 2000 10 31 74763·059998
 2000 11 01 2758.989990
 2000 11 02 42765·340027
 2000 11 03 71764.909973
 2000 11 06 76767·150024
 2000 11 07 62766.429993
 2000 11 08 74752.130005
 2000 11 09 51745·960022
 2000 11 10 3727·479980
 2000 11 13 11717.669983
 2000 11 14 54736·159973
 2000 11 15 61740·409973
 2000 11 16 86729·679993
 2000 11 17 13726·229980
 2000 11 20 79710.320007
 2000 11 21 26711.840027
 2000 11 22 82697.659973
 2000 11 24 55710.549988
 2000 11 27 66713·289978
 2000 11 28 97704.020020
 2000 11 29 71706·460022
 2000 11 30 49692·400024
 2000 12 01 60694·159973
 2000 12 04 50698·080017
 2000 12 05 62728·440002
 2000 12 06 34715.510010
 2000 12 07 29712.070007
 2000 12 08 84729.830017
 2000 12 11 85737.219971
 2000 12 12 73730·760010
 2000 12 13 69723.830017
 2000 12 14 24711·859985
 2000 12 15 97697.349976
 2000 12 18 54702.409973
 2000 12 19 99692.349976
 2000 12 20 23668.750000
 2000 12 21 79672.500000
 2000 12 22 88691.549988
 2000 12 26 62695.979980
 2000 12 27 53704·190002
 2000 12 28 39708·239990
 2000 12 29 16700.090027
 2001 01 02  27676.890015
 2001 01 03  18712.630005
 2001 01 04  8703·719971
 2001 01 05  98683·830017
 2001 01 08  89681.950012
 2001 01 09  40684.960022
 2001 01 10  43693.859985
 2001 01 11  23702.210022
 2001 01 12  67698·400024
 2001 01 16  72702.669983
 2001 01 17  25704·780029
 2001 01 18  5713.729980
 2001 01 19  5709·919983
 2001 01 22  87710.260010
 2001 01 23  61720.440002
 2001 01 24  80722·679993
 2001 01 25  72717·669983
 2001 01 26  88716·929993
 2001 01 29  83722.440002
 2001 01 30  12727.349976
 2001 01 31  62722·549988
 2001 02 01  99725·809998
 2001 02 02  46712·440002
 2001 02 05  89714.559998
 2001 02 06  95714.289978
 2001 02 07  70707·119995
 2001 02 08  34702·820007
 2001 02 09  23693·760010
 2001 02 12  14701·650024
 2001 02 13  77695·059998
 2001 02 14  52694.409973
 2001 02 15  53700.919983
 2001 02 16  89688·469971
 2001 02 20  20675·520020
 2001 02 21  33663.049988
 2001 02 22  41661.030029
 2001 02 23  13658.409973
 2001 02 26  25670.440002
 2001 02 27  32663.919983
 2001 02 28  75654·250000
 2001 03 01  7655.049988
 2001 03 02  42651.830017
 2001 03 05  31655.840027
 2001 03 06  69662.539978
 2001 03 07  14666.130005
 2001 03 08  46666.330017
 2001 03 09  38649.590027
 2001 03 12  59621·349976
 2001 03 13  3631·710022
 2001 03 14  38615·669983
 2001 03 15  83618·330017
 2001 03 16  9605.710022
 2001 03 19  69616.950012
 2001 03 20  43601·599976
 2001 03 21  23590.599976
 2001 03 22  7588.010010
 2001 03 23  30599·859985
 2001 03 26  12606.729980
 2001 03 27  41622.099976
 2001 03 28  66606·770020
 2001 03 29  30603·729980
 2001 03 30  20610·359985
 2001 04 02  42601·679993
 2001 04 03  23580.109985
 2001 04 04  40577·849976
 2001 04 05  68604.159973
 2001 04 06  59591.500000
 2001 04 09  42596.489990
 2001 04 10  53613·530029
 2001 04 11  80612·809998
 2001 04 12  47622·419983
 2001 04 16  10620.010010
 2001 04 17  87626·789978
 2001 04 18  7651.239990
 2001 04 19  89660·409973
 2001 04 20  41654·760010
 2001 04 23  88643·880005
 2001 04 24  25635.979980
 2001 04 25  91646.549988
 2001 04 26  71649·369995
 2001 04 27  24659·489990
 2001 04 30  34658.900024
 2001 05 01  85667.859985
 2001 05 02  65669·520020
 2001 05 03  90658.960022
 2001 05 04  59668·510010
 2001 05 07  27666·539978
 2001 05 08  9665·500000
 2001 05 09  4662·289978
 2001 05 10  51661·489990
 2001 05 11  0656·440002
 2001 05 14  17657·869995
 2001 05 15  12658·309998
 2001 05 16  85677·469971
 2001 05 17  9679.929993
 2001 05 18  27681·619995
 2001 05 21  81693.690002
 2001 05 22  61692·119995
 2001 05 23  87680.719971
 2001 05 24  2683·159973
 2001 05 25  6675·460022
 2001 05 29  6669·090027
 2001 05 30  89657·820007
 2001 05 31  28662.390015
 2001 06 01  7665.549988
 2001 06 04  69668.770020
 2001 06 05  99678.219971
 2001 06 06  21671.330017
 2001 06 07  26675·109985
 2001 06 08  25668·400024
 2001 06 11  21662.450012
 2001 06 12  16662.739990
 2001 06 13  35655·250000
 2001 06 14  75643·140015
 2001 06 15  89640.390015
 2001 06 18  78637·229980
 2001 06 19  26638·979980
 2001 06 20  45645·380005
 2001 06 21  58652.270020
 2001 06 22  94646·070007
 2001 06 25  19642·400024
 2001 06 26  85641.309998
 2001 06 27  10638·780029
 2001 06 28  76647.210022
 2001 06 29  57646·640015
 2001 07 02  70652.849976
 2001 07 03  53651·489990
 2001 07 05  64643·309998
 2001 07 06  11628·200012
 2001 07 09  1631·979980
 2001 07 10  17622·770020
 2001 07 11  19621·650024
 2001 07 12  74636·429993
 2001 07 13  3640.169983
 2001 07 16  59632.859985
 2001 07 17  30639·390015
 2001 07 18  65635.619995
 2001 07 19  26638·919983
 2001 07 20  60636·859985
 2001 07 23  9626·909973
 2001 07 24  29616·289978
 2001 07 25  46625·289978
 2001 07 26  28632.630005
 2001 07 27  95634·440002
 2001 07 30  35633.880005
 2001 07 31  63637.429993
 2001 08 01  95640·369995
 2001 08 02  50642·900024
 2001 08 03  76639.859985
 2001 08 06  2632.489990
 2001 08 07  16634.280029
 2001 08 08  62623·289978
 2001 08 09  72622.909973
 2001 08 10  15626·369995
 2001 08 13  73627·599976
 2001 08 14  44625.340027
 2001 08 15  67620.489990
 2001 08 16  76621.820007
 2001 08 17  73611·650024
 2001 08 20  34616.179993
 2001 08 21  31609.049988
 2001 08 22  86613·369995
 2001 08 23  48611·869995
 2001 08 24  95623·260010
 2001 08 27  56620.619995
 2001 08 28  70611·479980
 2001 08 29  55604·950012
 2001 08 30  15595·059998
 2001 08 31  64597·669983
 2001 09 04  78597.520020
 2001 09 05  74596·099976
 2001 09 06  6583·179993
 2001 09 07  97572·539978
 2001 09 10  87575.570007
 2001 09 17  13547·039978
 2001 09 18  7543·039978
 2001 09 19  24534.260010
 2001 09 20  96517.849976
 2001 09 21  3507·980011
 2001 09 24  80527·289978
 2001 09 25  41531·590027
 2001 09 26  30528.380005
 2001 09 27  0534·590027
 2001 09 28  13546.460022
 2001 10 01  65544·840027
 2001 10 02  41551.130005
 2001 10 03  88562.750000
 2001 10 04  20561.659973
 2001 10 05  42561·820007
 2001 10 08  3557·390015
 2001 10 09  71554.609985
 2001 10 10  37567·390015
 2001 10 11  40576·969971
 2001 10 12  17573·630005
 2001 10 15  82572·770020
 2001 10 16  29577·150024
 2001 10 17  53565.799988
 2001 10 18  8561.359985
 2001 10 19  78564·099976
 2001 10 22  82572·729980
 2001 10 23  1569.859985
 2001 10 24  27570.229980
 2001 10 25  40578·280029
 2001 10 26  11580.570007
 2001 10 29  28566.890015
 2001 10 30  49557.030029
 2001 10 31  74557·289978
 2001 11 01  51569·489990
 2001 11 02  3570·690002
 2001 11 05  74578.960022
 2001 11 06  12587·460022
 2001 11 07  68586.169983
 2001 11 08  20587·059998
 2001 11 09  28587·630005
 2001 11 12  12586·900024
 2001 11 13  48598·099976
 2001 11 14  98599·599976
 2001 11 15  62600·020020
 2001 11 16  54598·239990
 2001 11 19  4605.119995
 2001 11 20  81600.179993
 2001 11 21  50597.419983
 2001 11 23  46604.450012
 2001 11 26  74608·770020
 2001 11 27  38605.049988
 2001 11 28  93593.739990
 2001 11 29  18600.080017
 2001 11 30  21599.320007
 2001 12 03  65594.130005
 2001 12 04  17602.400024
 2001 12 05  28615.840027
 2001 12 06  34614·640015
 2001 12 07  79609·940002
 2001 12 10  71600·659973
 2001 12 11  57599.109985
 2001 12 12  24599·059998
 2001 12 13  24589·820007
 2001 12 14  31591.510010
 2001 12 17  12597·250000
 2001 12 18  30602·159973
 2001 12 19  71605·380005
 2001 12 20  99600·130005
 2001 12 21  24602.700012
 2001 12 24  14602.690002
 2001 12 26  13605.260010
 2001 12 27  98609.380005
 2001 12 28  51611·710022
 2001 12 31  65604·940002
 2002 01 02 70608.260010
 2002 01 03 79614.070007
 2002 01 04 73618.380005
 2002 01 07 96614.260010
 2002 01 08 84612.169983
 2002 01 09 18609.349976
 2002 01 10 97609.849976
 2002 01 11 44604·570007
 2002 01 14 26600·090027
 2002 01 15 15604·250000
 2002 01 16 56594.710022
 2002 01 17 72600.729980
 2002 01 18 90594.729980
 2002 01 22 96589·929993
 2002 01 23 5595.080017
 2002 01 24 68597.260010
 2002 01 25 95598·059998
 2002 01 28 11598·229980
 2002 01 29 27582·169983
 2002 01 30 45588·479980
 2002 01 31 85596·659973
 2002 02 01 35592·510010
 2002 02 04 27578·260010
 2002 02 05 41576.590027
 2002 02 06 29572.369995
 2002 02 07 69570·179993
 2002 02 08 38579·000000
 2002 02 11 19587.099976
 2002 02 12 21585.059998
 2002 02 13 37590·799988
 2002 02 14 16589·809998
 2002 02 15 66582·969971
 2002 02 19 81571.830017
 2002 02 20 92579·520020
 2002 02 21 43570·580017
 2002 02 22 96575.000000
 2002 02 25 52585.169983
 2002 02 26 7585.299988
 2002 02 27 26585.559998
 2002 02 28 47583.880005
 2002 03 01 4597.380005
 2002 03 04 83609.500000
 2002 03 05 96606.010010
 2002 03 06 80614.599976
 2002 03 07 31611·729980
 2002 03 08 46615·549988
 2002 03 11 9617.309998
 2002 03 12 85615·849976
 2002 03 13 51609.950012
 2002 03 14 46609·469971
 2002 03 15 48616.419983
 2002 03 18 74616.419983
 2002 03 19 10618·739990
 2002 03 20 59608·929993
 2002 03 21 19610·289978
 2002 03 22 85607·909973
 2002 03 25 76598·929993
 2002 03 26 84602.419983
 2002 03 27 54605·679993
 2002 03 28 81607.349976
 2002 04 01 44607.119995
 2002 04 02 48601·590027
 2002 04 03 9595.530029
 2002 04 04 50596.049988
 2002 04 05 32594.260010
 2002 04 08 0595.760010
 2002 04 09 66591·710022
 2002 04 10 5598.520020
 2002 04 11 84584·659973
 2002 04 12 16588·690002
 2002 04 15 31584.549988
 2002 04 16 83598.049988
 2002 04 17 71596.799988
 2002 04 18 97596.140015
 2002 04 19 37596·400024
 2002 04 22 47587.250000
 2002 04 23 85583·780029
 2002 04 24 67579·950012
 2002 04 25 40579.380005
 2002 04 26 86571.320007
 2002 04 29 47565·669983
 2002 04 30 78572.039978
 2002 05 01 21576·630005
 2002 05 02 12575.250000
 2002 05 03 0569·299988
 2002 05 06 4558.710022
 2002 05 07 88556.809998
 2002 05 08 63577·640015
 2002 05 09 13569.309998
 2002 05 10 46560·039978
 2002 05 13 71569.989990
 2002 05 14 2582.380005
 2002 05 15 81579.359985
 2002 05 16 29582.169983
 2002 05 17 28586.619995
 2002 05 20 17578·969971
 2002 05 21 22572.609985
 2002 05 22 4575.409973
 2002 05 23 40581·450012
 2002 05 24 21574.630005
 2002 05 28 81570·119995
 2002 05 29 46566.500000
 2002 05 30 14565·000000
 2002 05 31 52566·179993
 2002 06 03 27552·609985
 2002 06 04 56552.210022
 2002 06 05 81556·789978
 2002 06 06 72545.869995
 2002 06 07 55545·710022
 2002 06 10 59547·090027
 2002 06 11 98537.400024
 2002 06 12 70540·650024
 2002 06 13 82534.940002
 2002 06 14 5534·109985
 2002 06 17 47549·159973
 2002 06 18 58549.570007
 2002 06 19 54540.580017
 2002 06 20 69532.690002
 2002 06 21 34523.710022
 2002 06 24 74525.059998
 2002 06 25 39516·179993
 2002 06 26 53514·609985
 2002 06 27 91523.469971
 2002 06 28 82523.719971
 2002 07 01 32511·709991
 2002 07 02 81500.619995
 2002 07 03 75503·000000
 2002 07 05 68521·469971
 2002 07 08 52515.020020
 2002 07 09 4501.820007
 2002 07 10 67485·950012
 2002 07 11 46489.329987
 2002 07 12 42486.769989
 2002 07 15 97484.929993
 2002 07 16 73477·399994
 2002 07 17 55480.529999
 2002 07 18 73467·279999
 2002 07 19 61450.640015
 2002 07 22 27436·000000
 2002 07 23 55424.179993
 2002 07 24 38448.049988
 2002 07 25 21445.890015
 2002 07 26 83452.920013
 2002 07 29 37477·609985
 2002 07 30 56479·790009
 2002 07 31 27484.390015
 2002 08 01 24470·299988
 2002 08 02 12459·410004
 2002 08 05 72443.700012
 2002 08 06 55456.970001
 2002 08 07 57465·839996
 2002 08 08 18480.750000
 2002 08 09 55482.329987
 2002 08 12 6479·959991
 2002 08 13 13469.429993
 2002 08 14 19487.399994
 2002 08 15 98493·119995
 2002 08 16 4492.869995
 2002 08 19 48504.040009
 2002 08 20 2497.250000
 2002 08 21 21503.709991
 2002 08 22 0510·519989
 2002 08 23 45498.899994
 2002 08 26 79502.829987
 2002 08 27 68495.519989
 2002 08 28 69486.670013
 2002 08 29 10487·140015
 2002 08 30 90486·079987
 2002 09 03 8466.309998
 2002 09 04 12474·480011
 2002 09 05 74466.980011
 2002 09 06 97474.970001
 2002 09 09 36479·529999
 2002 09 10 54482.660004
 2002 09 11 95482·570007
 2002 09 12 87470·589996
 2002 09 13 70472·100006
 2002 09 16 46472·609985
 2002 09 17 53463·269989
 2002 09 18 74461·179993
 2002 09 19 55447.380005
 2002 09 20 62448·209991
 2002 09 23 57442·309998
 2002 09 24 96434·769989
 2002 09 25 60445·480011
 2002 09 26 4453·359985
 2002 09 27 36439·179993
 2002 09 30 14433.220001
 2002 10 01 78449·660004
 2002 10 02 97438.899994
 2002 10 03 48433·829987
 2002 10 04 19423·769989
 2002 10 07 30415.529999
 2002 10 08 91422·010010
 2002 10 09 75410·519989
 2002 10 10 21425·109985
 2002 10 11 58441·450012
 2002 10 14 61444·899994
 2002 10 15 23465·679993
 2002 10 16 59454·239990
 2002 10 17 33465.119995
 2002 10 18 8467.440002
 2002 10 21 24475.470001
 2002 10 22 97470·190002
 2002 10 23 49473·279999
 2002 10 24 58466·100006
 2002 10 25 34474·230011
 2002 10 28 21470·480011
 2002 10 29 24465·890015
 2002 10 30 60470.730011
 2002 10 31 35468.510010
 2002 11 01 45476·570007
 2002 11 04 3480.309998
 2002 11 05 90483·790009
 2002 11 06 33488·279999
 2002 11 07 6477·130005
 2002 11 08 54472.630005
 2002 11 11 49462.880005
 2002 11 12 62466·559998
 2002 11 13 68466.049988
 2002 11 14 73477.440002
 2002 11 15 61480·589996
 2002 11 18 76475.790009
 2002 11 19 19473·670013
 2002 11 20 78482·750000
 2002 11 21 78493.339996
 2002 11 22 57491.880005
 2002 11 25 70493·429993
 2002 11 26 13483.059998
 2002 11 27 74496·390015
 2002 11 29 13495·000000
 2002 12 02 61494·140015
 2002 12 03 47486·720001
 2002 12 04 50484·940002
 2002 12 05 75479.540009
 2002 12 06 54482.489990
 2002 12 09 76471.929993
 2002 12 10 32478.399994
 2002 12 11 99478.779999
 2002 12 12 37477·149994
 2002 12 13 17470·940002
 2002 12 16 70481·700012
 2002 12 17 68477·890015
 2002 12 18 23471·649994
 2002 12 19 14468.100006
 2002 12 20 38474.239990
 2002 12 23 87475.239990
 2002 12 24 50472·660004
 2002 12 26 38471·380005
 2002 12 27 39463.910004
 2002 12 30 89465·769989
 2002 12 31 80466·179993
 2003 01 02  82481·369995
 2003 01 03  96481·149994
 2003 01 06  30492.070007
 2003 01 07  2488·670013
 2003 01 08  65481·809998
 2003 01 09  60490·829987
 2003 01 10  91490.929993
 2003 01 13  28490·269989
 2003 01 14  32493·059998
 2003 01 15  8486.149994
 2003 01 16  80484.250000
 2003 01 17  97477.609985
 2003 01 21  51470·290009
 2003 01 22  38465.670013
 2003 01 23  28470.380005
 2003 01 24  70456·950012
 2003 01 27  17449·480011
 2003 01 28  77455·269989
 2003 01 29  92458·290009
 2003 01 30  37448.230011
 2003 01 31  49454.299988
 2003 02 03  75456.369995
 2003 02 04  53450.160004
 2003 02 05  10447·769989
 2003 02 06  91444.880005
 2003 02 07  7440.420013
 2003 02 10  18443.640015
 2003 02 11  27440·149994
 2003 02 12  12434.350006
 2003 02 13  74433·410004
 2003 02 14  18442.029999
 2003 02 18  50450·850006
 2003 02 19  6447·750000
 2003 02 20  1443.779999
 2003 02 21  11449·670013
 2003 02 24  68441.609985
 2003 02 25  92444.799988
 2003 02 26  39439·079987
 2003 02 27  78444.250000
 2003 02 28  94446.369995
 2003 03 03  15443·179993
 2003 03 04  62436·529999
 2003 03 05  25440.420013
 2003 03 06  65436·500000
 2003 03 07  44439·940002
 2003 03 10  72428.910004
 2003 03 11  84425·309998
 2003 03 12  45426·690002
 2003 03 13  73441·220001
 2003 03 14  93441·890015
 2003 03 17  12457.119995
 2003 03 18  20459.140015
 2003 03 19  21462.720001
 2003 03 20  76463.950012
 2003 03 21  90474.579987
 2003 03 24  5458·179993
 2003 03 25  31463·799988
 2003 03 26  97461.269989
 2003 03 27  26460·529999
 2003 03 28  37458.170013
 2003 03 31  74450·350006
 2003 04 01  56455·630005
 2003 04 02  50467.239990
 2003 04 03  79464.739990
 2003 04 04  44465·760010
 2003 04 07  77466·350006
 2003 04 08  19465·130005
 2003 04 09  18458·899994
 2003 04 10  59461.470001
 2003 04 11  13460.029999
 2003 04 14  16468.869995
 2003 04 15  68471.790009
 2003 04 16  63466·279999
 2003 04 17  37473.299988
 2003 04 21  46472·649994
 2003 04 22  67482·640015
 2003 04 23  27486·799988
 2003 04 24  51482.839996
 2003 04 25  41476.260010
 2003 04 28  77484.600006
 2003 04 29  43486·260010
 2003 04 30  79486.089996
 2003 05 01  58485.820007
 2003 05 02  87493.260010
 2003 05 05  32491·869995
 2003 05 06  73495.829987
 2003 05 07  79493.480011
 2003 05 08  8488·600006
 2003 05 09  37495·380005
 2003 05 12  7501·589996
 2003 05 13  10500·190002
 2003 05 14  80498.809998
 2003 05 15  27502·549988
 2003 05 16  83501·570007
 2003 05 19  83489.299988
 2003 05 20  65488.690002
 2003 05 21  96490.859985
 2003 05 22  24495.470001
 2003 05 23  54496·649994
 2003 05 27  51506·209991
 2003 05 28  65506·950012
 2003 05 29  82505·149994
 2003 05 30  6512·919983
 2003 06 02  51514·890015
 2003 06 03  76517.080017
 2003 06 04  33524·919983
 2003 06 05  44527·309998
 2003 06 06  2526·119995
 2003 06 09  99519.320007
 2003 06 10  76524.090027
 2003 06 11  0530·729980
 2003 06 12  68531.349976
 2003 06 13  28526.000000
 2003 06 16  37537.580017
 2003 06 17  32538·109985
 2003 06 18  36537.130005
 2003 06 19  82529·090027
 2003 06 20  66529.520020
 2003 06 23  20521.809998
 2003 06 24  20522·630005
 2003 06 25  6519·000000
 2003 06 26  39524.570007
 2003 06 27  72519·929993
 2003 06 30  57518.940002
 2003 07 01  68522.950012
 2003 07 02  55529·229980
 2003 07 03  18525·229980
 2003 07 07  10535·179993
 2003 07 08  63537.150024
 2003 07 09  42534.630005
 2003 07 10  16527·369995
 2003 07 11  67532.280029
 2003 07 14  10535·760010
 2003 07 15  48533·719971
 2003 07 16  48530.280029
 2003 07 17  41523.369995
 2003 07 18  53529·280029
 2003 07 21  49521·780029
 2003 07 22  19526·650024
 2003 07 23  70527.179993
 2003 07 24  60523.630005
 2003 07 25  46532·059998
 2003 07 28  62531·309998
 2003 07 29  17527·950012
 2003 07 30  27527·119995
 2003 07 31  65528.530029
 2003 08 01  32523·059998
 2003 08 04  69524.169983
 2003 08 05  73515.030029
 2003 08 06  54515·489990
 2003 08 07  13518·859985
 2003 08 08  40520·609985
 2003 08 11  40522.260010
 2003 08 12  90527.440002
 2003 08 13  10524.270020
 2003 08 14  67527.590027
 2003 08 15  0527.919983
 2003 08 18  74532·830017
 2003 08 19  55534·340027
 2003 08 20  13533·440002
 2003 08 21  45535.440002
 2003 08 22  30530·020020
 2003 08 25  5529.979980
 2003 08 26  66531·510010
 2003 08 27  95531.989990
 2003 08 28  9535.510010
 2003 08 29  42538·400024
 2003 09 02  40545.750000
 2003 09 03  94547·969971
 2003 09 04  87549.030029
 2003 09 05  71545.700012
 2003 09 08  71551·320007
 2003 09 09  11547·020020
 2003 09 10  63539.840027
 2003 09 11  25542·799988
 2003 09 12  24544·070007
 2003 09 15  41542·039978
 2003 09 16  63549.549988
 2003 09 17  60548·010010
 2003 09 18  85555.059998
 2003 09 19  2553.380005
 2003 09 22  38546.280029
 2003 09 23  58549.630005
 2003 09 24  67539·390015
 2003 09 25  39535.750000
 2003 09 26  63532.109985
 2003 09 29  26537·320007
 2003 09 30  10532.150024
 2003 10 01  20543·710022
 2003 10 02  38545·070007
 2003 10 03  95550·270020
 2003 10 06  74552.729980
 2003 10 07  41555·419983
 2003 10 08  89552·619995
 2003 10 09  21555.309998
 2003 10 10  49555.030029
 2003 10 13  19559.130005
 2003 10 14  66561·270020
 2003 10 15  87559·460022
 2003 10 16  47561·280029
 2003 10 17  0555·469971
 2003 10 20  44558·109985
 2003 10 21  0559.049988
 2003 10 22  6550.750000
 2003 10 23  52552·440002
 2003 10 24  25550·239990
 2003 10 27  90551·849976
 2003 10 28  89560.179993
 2003 10 29  69561.130005
 2003 10 30  32560·510010
 2003 10 31  14562·510010
 2003 11 03  84567.210022
 2003 11 04  71564.200012
 2003 11 05  18563·750000
 2003 11 06  55567·099976
 2003 11 07  4564·799988
 2003 11 10  2561·260010
 2003 11 11  56560·619995
 2003 11 12  18567.489990
 2003 11 13  86567.840027
 2003 11 14  30563·479980
 2003 11 17  48559.840027
 2003 11 18  36554.799988
 2003 11 19  94558.979980
 2003 11 20  51554.400024
 2003 11 21  19555·429993
 2003 11 24  64564·510010
 2003 11 25  15565.729980
 2003 11 26  83568·119995
 2003 11 28  19568·320007
 2003 12 01  85574·900024
 2003 12 02  62573.270020
 2003 12 03  70571·729980
 2003 12 04  23573.729980
 2003 12 05  6569·159973
 2003 12 08  74573.270020
 2003 12 09  82567·969971
 2003 12 10  33566·880005
 2003 12 11  57573.679993
 2003 12 12  13575.159973
 2003 12 15  12571·710022
 2003 12 16  72575·010010
 2003 12 17  96575.799988
 2003 12 18  66582·609985
 2003 12 19  80582.309998
 2003 12 22  93584·419983
 2003 12 23  4586·190002
 2003 12 24  48585.260010
 2003 12 26  29586·219971
 2003 12 29  70593.440002
 2003 12 30  87593·640015
 2003 12 31  95594·559998
 2004 01 02 30592·940002
 2004 01 05 4599.929993
 2004 01 06 79600.770020
 2004 01 07 71602·289978
 2004 01 08 76605.179993
 2004 01 09 19600·390015
 2004 01 12 34603.309998
 2004 01 13 64600·020020
 2004 01 14 86604.789978
 2004 01 15 67605.640015
 2004 01 16 35609·950012
 2004 01 20 86609·780029
 2004 01 21 5614.309998
 2004 01 22 22612·510010
 2004 01 23 89611·130005
 2004 01 26 75618.340027
 2004 01 27 1612·500000
 2004 01 28 86604·080017
 2004 01 29 26606·400024
 2004 01 30 94605·210022
 2004 02 02 69607·210022
 2004 02 03 83607.340027
 2004 02 04 4602.099976
 2004 02 05 32603.010010
 2004 02 06 27610·900024
 2004 02 09 64609.669983
 2004 02 10 4612·739990
 2004 02 11 0619.179993
 2004 02 12 21616.200012
 2004 02 13 5612.960022
 2004 02 17 34618.619995
 2004 02 18 38616·049988
 2004 02 19 19613·250000
 2004 02 20 5611·450012
 2004 02 23 24609.359985
 2004 02 24 7608·320007
 2004 02 25 15611·140015
 2004 02 26 90612.289978
 2004 02 27 31612·580017
 2004 03 01 96618.679993
 2004 03 02 29615·159973
 2004 03 03 11615.989990
 2004 03 04 37618.159973
 2004 03 05 17619.669983
 2004 03 08 4614·549988
 2004 03 09 42610·780029
 2004 03 10 48601·909973
 2004 03 11 9593·010010
 2004 03 12 10600·479980
 2004 03 15 85591·799988
 2004 03 16 97594.890015
 2004 03 17 34601.780029
 2004 03 18 40600·809998
 2004 03 19 65594·359985
 2004 03 22 39586·510010
 2004 03 23 81585.859985
 2004 03 24 15584.299988
 2004 03 25 31593·909973
 2004 03 26 57593·390015
 2004 03 29 61601·030029
 2004 03 30 77603·539978
 2004 03 31 60603·419983
 2004 04 01 57607·109985
 2004 04 02 13611.880005
 2004 04 05 97616.289978
 2004 04 06 52614·580017
 2004 04 07 71610·979980
 2004 04 08 1610·119995
 2004 04 12 69612.719971
 2004 04 13 32604.190002
 2004 04 14 55603.150024
 2004 04 15 11603.500000
 2004 04 16 11606.380005
 2004 04 19 50607.400024
 2004 04 20 91598.020020
 2004 04 21 57601·320007
 2004 04 22 67609·789978
 2004 04 23 83609.820007
 2004 04 26 85607·559998
 2004 04 27 76608.669983
 2004 04 28 8600.270020
 2004 04 29 30595·359985
 2004 04 30 70591.830017
 2004 05 03 32597·340027
 2004 05 04 26598.460022
 2004 05 05 17599.880005
 2004 05 06 2595.650024
 2004 05 07 12587·200012
 2004 05 10 42580·359985
 2004 05 11 94585·200012
 2004 05 12 62585·849976
 2004 05 13 30585·539978
 2004 05 14 98584.909973
 2004 05 17 36578.669983
 2004 05 18 57582.789978
 2004 05 19 22581·270020
 2004 05 20 65581.590027
 2004 05 21 45583·929993
 2004 05 24 20585·169983
 2004 05 25 53594·750000
 2004 05 26 37596·159973
 2004 05 27 44599·340027
 2004 05 28 5599.400024
 2004 06 01 10599.760010
 2004 06 02 32601·679993
 2004 06 03 86596·849976
 2004 06 04 96600.049988
 2004 06 07 5609.479980
 2004 06 08 95610·130005
 2004 06 09 44604·190002
 2004 06 10 99606·630005
 2004 06 14 77600.450012
 2004 06 15 95604.190002
 2004 06 16 21605.159973
 2004 06 17 45604·320007
 2004 06 18 89605·760010
 2004 06 21 27603·359985
 2004 06 22 40605·599976
 2004 06 23 91610·809998
 2004 06 24 28609.440002
 2004 06 25 8605.859985
 2004 06 28 52605.130005
 2004 06 29 18606.590027
 2004 06 30 7609.309998
 2004 07 01 84602.940002
 2004 07 02 33601·190002
 2004 07 06 34595·979980
 2004 07 07 65597.239990
 2004 07 08 23592.049988
 2004 07 09 83593·950012
 2004 07 12 70594·489990
 2004 07 13 63594.799988
 2004 07 14 20592.979980
 2004 07 15 27590.859985
 2004 07 16 83587·989990
 2004 07 19 91587·640015
 2004 07 20 93592.090027
 2004 07 21 17583.669983
 2004 07 22 54585·010010
 2004 07 23 61579·239990
 2004 07 26 88577·440002
 2004 07 27 26583·179993
 2004 07 28 89583.130005
 2004 07 29 11586.299988
 2004 07 30 73587·210022
 2004 08 02 57589·760010
 2004 08 03 22585.940002
 2004 08 04 3585·010010
 2004 08 05 41575·479980
 2004 08 06 33566·690002
 2004 08 09 7567.250000
 2004 08 10 26574.659973
 2004 08 11 14572.969971
 2004 08 12 6566.260010
 2004 08 13 27566·059998
 2004 08 16 92574.659973
 2004 08 17 33576.270020
 2004 08 18 50583.630005
 2004 08 19 89581·359985
 2004 08 20 40585.679993
 2004 08 23 70584.179993
 2004 08 24 67584.489990
 2004 08 25 23589.080017
 2004 08 26 32589·190002
 2004 08 27 17590.869995
 2004 08 30 81586·179993
 2004 08 31 88589·090027
 2004 09 01 56590·369995
 2004 09 02 94596.700012
 2004 09 03 44594·159973
 2004 09 07 63598·330017
 2004 09 08 26595.609985
 2004 09 09 45596.919983
 2004 09 10 29599·880005
 2004 09 13 57601.169983
 2004 09 14 78602.359985
 2004 09 15 39598.210022
 2004 09 16 39600.219971
 2004 09 17 0602.659973
 2004 09 20 76599·340027
 2004 09 21 71603.270020
 2004 09 22 97595.059998
 2004 09 23 50592·270020
 2004 09 24 7593.229980
 2004 09 27 59589.539978
 2004 09 28 55592.900024
 2004 09 29 88595·460022
 2004 09 30 86595·659973
 2004 10 01 47604·520020
 2004 10 04 88606.580017
 2004 10 05 20606·140015
 2004 10 06 49610.109985
 2004 10 07 6603·900024
 2004 10 08 97599·440002
 2004 10 11 78600.710022
 2004 10 12 59599.479980
 2004 10 13 28595.150024
 2004 10 14 6589.859985
 2004 10 15 19592·369995
 2004 10 18 4595·559998
 2004 10 19 34590.059998
 2004 10 20 66590.260010
 2004 10 21 25592·200012
 2004 10 22 98586·630005
 2004 10 25 66586.080017
 2004 10 26 53594·349976
 2004 10 27 2602.229980
 2004 10 28 78603·070007
 2004 10 29 95604.510010
 2004 11 01 66604.690002
 2004 11 02 81604·570007
 2004 11 03 7611·510010
 2004 11 04 14621·059998
 2004 11 05 32623.349976
 2004 11 08 20622·609985
 2004 11 09 72622·219971
 2004 11 10 43621.809998
 2004 11 11 1627·450012
 2004 11 12 0633·440002
 2004 11 15 87633·469971
 2004 11 16 26629.219971
 2004 11 17 47632·669983
 2004 11 18 28633·380005
 2004 11 19 90626·239990
 2004 11 22 32629·969971
 2004 11 23 72630·190002
 2004 11 24 35632·969971
 2004 11 26 44633·530029
 2004 11 29 54631.650024
 2004 11 30 1629.260010
 2004 12 01 78638·690002
 2004 12 02 36638·030029
 2004 12 03 13638.659973
 2004 12 06 84638·229980
 2004 12 07 38631.130005
 2004 12 08 79633.989990
 2004 12 09 52637.419983
 2004 12 10 97637.090027
 2004 12 13 23642.510010
 2004 12 14 11645·090027
 2004 12 15 41646·820007
 2004 12 16 40645.260010
 2004 12 17 64641.059998
 2004 12 20 96640.849976
 2004 12 21 73646.650024
 2004 12 22 38648·940002
 2004 12 23 17649.270020
 2004 12 27 20646.530029
 2004 12 28 67651·409973
 2004 12 29 42651.440002
 2004 12 30 64651·760010
 2004 12 31 97650.989990
 2005 01 03  69645.130005
 2005 01 04  27637·090027
 2005 01 05  13634·210022
 2005 01 06  65636.409973
 2005 01 07  47635·580017
 2005 01 10  94638.090027
 2005 01 11  93634.080017
 2005 01 12  87636·489990
 2005 01 13  95631.570007
 2005 01 14  67635·520020
 2005 01 18  63641.599976
 2005 01 19  50635.500000
 2005 01 20  32630·820007
 2005 01 21  98626.900024
 2005 01 24  4624.330017
 2005 01 25  68626·489990
 2005 01 26  2629.770020
 2005 01 27  62630·090027
 2005 01 28  22628.460022
 2005 01 31  78633·989990
 2005 02 01  75638.580017
 2005 02 02  59640.679993
 2005 02 03  48638.940002
 2005 02 04  43646·250000
 2005 02 07  45645·520020
 2005 02 08  14645·919983
 2005 02 09  41640.250000
 2005 02 10  51642.780029
 2005 02 11  31647·330017
 2005 02 14  79647.989990
 2005 02 15  81650·010010
 2005 02 16  15650·260010
 2005 02 17  77645.309998
 2005 02 18  27645·609985
 2005 02 22  75636.169983
 2005 02 23  74639.640015
 2005 02 24  51644.880005
 2005 02 25  60651.080017
 2005 02 28  54646.929993
 2005 03 01  88650·750000
 2005 03 02  50650·559998
 2005 03 03  4650·460022
 2005 03 04  76656.679993
 2005 03 07  48658.760010
 2005 03 08  90655·489990
 2005 03 09  8648·750000
 2005 03 10  21649.789978
 2005 03 11  65645·390015
 2005 03 14  17649·549988
 2005 03 15  48644.950012
 2005 03 16  97639·450012
 2005 03 17  78640·570007
 2005 03 18  0640·190002
 2005 03 21  24637·409973
 2005 03 22  35631·119995
 2005 03 23  49631.289978
 2005 03 24  32630.950012
 2005 03 28  61632·130005
 2005 03 29  92627.270020
 2005 03 30  66635.830017
 2005 03 31  34635.780029
 2005 04 01  11631·940002
 2005 04 04  49633.469971
 2005 04 05  42636.210022
 2005 04 06  49637.549988
 2005 04 07  48641·429993
 2005 04 08  14636.140015
 2005 04 11  15636.039978
 2005 04 12  46639.520020
 2005 04 13  73632·099976
 2005 04 14  17625.729980
 2005 04 15  48615·690002
 2005 04 18  19617·469971
 2005 04 19  11621·659973
 2005 04 20  15613·369995
 2005 04 21  29624.950012
 2005 04 22  88620.770020
 2005 04 25  13626·450012
 2005 04 26  90621·140015
 2005 04 27  71623.479980
 2005 04 28  96616.320007
 2005 04 29  54623·320007
 2005 05 02  49626·179993
 2005 05 03  11625.869995
 2005 05 04  14633.570007
 2005 05 05  34632.330017
 2005 05 06  24631.809998
 2005 05 09  12635.830017
 2005 05 10  34629·510010
 2005 05 11  79632.119995
 2005 05 12  70625·840027
 2005 05 13  63622·820007
 2005 05 16  76629.229980
 2005 05 17  39633·650024
 2005 05 18  70640·320007
 2005 05 19  76643·340027
 2005 05 20  85642·619995
 2005 05 23  90645·099976
 2005 05 24  29645·109985
 2005 05 25  90642.530029
 2005 05 26  29646·849976
 2005 05 27  31647·690002
 2005 05 31  81644·280029
 2005 06 01  66650.000000
 2005 06 02  3651·409973
 2005 06 03  89647.159973
 2005 06 06  81648.020020
 2005 06 07  93647·849976
 2005 06 08  25646·390015
 2005 06 09  14649·840027
 2005 06 10  12648·320007
 2005 06 13  84649·849976
 2005 06 14  40650·000000
 2005 06 15  81652·929993
 2005 06 16  79655·539978
 2005 06 17  77658·559998
 2005 06 20  17658·200012
 2005 06 21  90656·849976
 2005 06 22  14657.010010
 2005 06 23  34650·190002
 2005 06 24  50645·030029
 2005 06 27  67644·729980
 2005 06 28  75650·750000
 2005 06 29  44650·039978
 2005 06 30  58645.919983
 2005 07 01  63647·919983
 2005 07 05  42653·479980
 2005 07 06  19648.380005
 2005 07 07  86650.179993
 2005 07 08  52657.789978
 2005 07 11  22661·969971
 2005 07 12  97663·520020
 2005 07 13  2663·859985
 2005 07 14  35665.169983
 2005 07 15  48666·130005
 2005 07 18  42662.679993
 2005 07 19  1667.190002
 2005 07 20  38670.390015
 2005 07 21  75665·729980
 2005 07 22  41669.150024
 2005 07 25  2666.460022
 2005 07 26  11667.789978
 2005 07 27  85670·780029
 2005 07 28  6674·929993
 2005 07 29  48670·260010
 2005 08 01  29670.979980
 2005 08 02  85675·809998
 2005 08 03  76676·210022
 2005 08 04  10671.010010
 2005 08 05  92665·460022
 2005 08 08  7663·059998
 2005 08 09  14667.330017
 2005 08 10  80666·299988
 2005 08 11  27671.010010
 2005 08 12  6667.440002
 2005 08 15  8669·280029
 2005 08 16  80661.719971
 2005 08 17  82662.039978
 2005 08 18  66661.200012
 2005 08 19  70661·570007
 2005 08 22  51662.679993
 2005 08 23  35660.669983
 2005 08 24  92656·770020
 2005 08 25  38658.299988
 2005 08 26  65654.229980
 2005 08 29  85658·179993
 2005 08 30  16656.250000
 2005 08 31  76663·130005
 2005 09 01  14664·010010
 2005 09 02  58661·979980
 2005 09 06  95670.130005
 2005 09 07  71671.890015
 2005 09 08  18669.369995
 2005 09 09  3674.559998
 2005 09 12  10674·260010
 2005 09 13  36669·280029
 2005 09 14  21666.979980
 2005 09 15  97667·250000
 2005 09 16  68672·349976
 2005 09 19  9668·650024
 2005 09 20  92663·500000
 2005 09 21  40657·229980
 2005 09 22  1659.419983
 2005 09 23  53659·989990
 2005 09 26  25660·559998
 2005 09 27  56660·590027
 2005 09 28  65661·119995
 2005 09 29  55667.210022
 2005 09 30  40668·530029
 2005 10 03  98668.190002
 2005 10 04  42661.429993
 2005 10 05  29651.150024
 2005 10 06  81647.900024
 2005 10 07  39650.340027
 2005 10 10  39645.640015
 2005 10 11  13644.039978
 2005 10 12  17639.390015
 2005 10 13  81638·700012
 2005 10 14  86644·369995
 2005 10 17  69646·489990
 2005 10 18  41639·909973
 2005 10 19  48649.179993
 2005 10 20  42639·609985
 2005 10 21  85641·460022
 2005 10 24  73652·190002
 2005 10 25  91650·530029
 2005 10 26  87647.559998
 2005 10 27  74640.190002
 2005 10 28  58650·590027
 2005 10 31  86656.090027
 2005 11 01  28653.969971
 2005 11 02  75660·690002
 2005 11 03  64663.469971
 2005 11 04  33663·520020
 2005 11 07  97665.010010
 2005 11 08  49662·520020
 2005 11 09  85663.599976
 2005 11 10  57669·099976
 2005 11 11  51671.150024
 2005 11 14  85670·580017
 2005 11 15  41667.989990
 2005 11 16  9668.969971
 2005 11 17  70675·590027
 2005 11 18  96678·380005
 2005 11 21  75682·260010
 2005 11 22  63685·739990
 2005 11 23  62688.140015
 2005 11 25  20689.700012
 2005 11 28  58683·349976
 2005 11 29  22683.400024
 2005 11 30  59679·349976
 2005 12 01  19687.690002
 2005 12 02  82688·000000
 2005 12 05  9686·349976
 2005 12 06  16687·190002
 2005 12 07  82683.729980
 2005 12 08  68683.289978
 2005 12 09  75685.159973
 2005 12 12  16685·739990
 2005 12 13  21689.369995
 2005 12 14  59692.090027
 2005 12 15  96691·030029
 2005 12 16  66689.090027
 2005 12 19  74684.760010
 2005 12 20  25684.710022
 2005 12 21  72686·630005
 2005 12 22  96689·609985
 2005 12 23  4690.039978
 2005 12 27  59683.549988
 2005 12 28  28684.590027
 2005 12 29  63682·679993
 2005 12 30  99679·419983
 2006 01 03 80690·119995
 2006 01 04 15692.900024
 2006 01 05 50693·130005
 2006 01 06 72699.630005
 2006 01 09 34702.409973
 2006 01 10 9702.479980
 2006 01 11 63704·679993
 2006 01 12 61700·250000
 2006 01 13 89701.179993
 2006 01 17 9698·719971
 2006 01 18 33695.960022
 2006 01 19 28699.890015
 2006 01 20 38686.719971
 2006 01 23 40687.979980
 2006 01 24 17690·309998
 2006 01 25 62688·869995
 2006 01 26 3693·780029
 2006 01 27 55698.809998
 2006 01 30 97699.609985
 2006 01 31 75697.789978
 2006 02 01 25698.869995
 2006 02 02 27692·750000
 2006 02 03 80689·000000
 2006 02 06 6689.619995
 2006 02 07 75683·960022
 2006 02 08 57689.309998
 2006 02 09 96688.309998
 2006 02 10 17689·750000
 2006 02 13 47687·059998
 2006 02 14 70693.900024
 2006 02 15 3696.549988
 2006 02 16 96701·840027
 2006 02 17 60700.890015
 2006 02 21 18698·549988
 2006 02 22 82703.869995
 2006 02 23 56701·500000
 2006 02 24 57702·520020
 2006 02 27 75705·229980
 2006 02 28 41697·830017
 2006 03 01 35703.700012
 2006 03 02 9702·570007
 2006 03 03 41701·409973
 2006 03 06 9696·659973
 2006 03 07 95694·719971
 2006 03 08 9695.820007
 2006 03 09 43692.489990
 2006 03 10 45697·289978
 2006 03 13 25698·679993
 2006 03 14 76705.859985
 2006 03 15 30709·140015
 2006 03 16 30710.159973
 2006 03 17 38711·510010
 2006 03 20 55710.539978
 2006 03 21 78706.070007
 2006 03 22 71710·289978
 2006 03 23 71708.729980
 2006 03 24 15709·760010
 2006 03 27 87709·049988
 2006 03 28 98704.739990
 2006 03 29 88710.390015
 2006 03 30 50709·020020
 2006 03 31 83706.750000
 2006 04 03 70707.979980
 2006 04 04 76711.960022
 2006 04 05 78715·080017
 2006 04 06 16713.739990
 2006 04 07 66706.640015
 2006 04 10 48706·950012
 2006 04 11 45701·669983
 2006 04 12 61702.530029
 2006 04 13 95703.099976
 2006 04 17 42701.070007
 2006 04 18 19713.159973
 2006 04 19 19714.780029
 2006 04 20 88715·500000
 2006 04 21 20715·109985
 2006 04 24 94713.349976
 2006 04 25 16709·950012
 2006 04 26 0711·429993
 2006 04 27 72713.909973
 2006 04 28 90714.369995
 2006 05 01 1711.340027
 2006 05 02 15715.049988
 2006 05 03 9712·409973
 2006 05 04 50714.969971
 2006 05 05 50722.570007
 2006 05 08 39722·250000
 2006 05 09 70722.270020
 2006 05 10 45720.969971
 2006 05 11 63711.960022
 2006 05 12 2703·789978
 2006 05 15 17705.119995
 2006 05 16 67704·090027
 2006 05 17 66692·130005
 2006 05 18 63687.530029
 2006 05 19 39690·140015
 2006 05 22 36687.049988
 2006 05 23 10684·010010
 2006 05 24 2684·669983
 2006 05 25 48692.489990
 2006 05 26 97696·710022
 2006 05 30 68685·890015
 2006 05 31 27691·780029
 2006 06 01 82700.539978
 2006 06 02 18701·909973
 2006 06 05 43689·580017
 2006 06 06 68688·090027
 2006 06 07 4684.260010
 2006 06 08 93684·780029
 2006 06 09 59682·159973
 2006 06 12 82673·099976
 2006 06 13 2665·809998
 2006 06 14 43668.919983
 2006 06 15 67683.530029
 2006 06 16 52681.169983
 2006 06 19 88674·729980
 2006 06 20 10674·590027
 2006 06 21 42681.609985
 2006 06 22 84677·900024
 2006 06 23 2677·840027
 2006 06 26 63681.049988
 2006 06 27 85674.960022
 2006 06 28 9678·349976
 2006 06 29 5693·039978
 2006 06 30 99691·809998
 2006 07 03 20697·080017
 2006 07 05 83691·659973
 2006 07 06 85693·469971
 2006 07 07 34688.710022
 2006 07 10 99689·330017
 2006 07 11 90691·760010
 2006 07 12 56684·179993
 2006 07 13 13675.010010
 2006 07 14 96671.299988
 2006 07 17 35670·250000
 2006 07 18 55671·559998
 2006 07 19 6684.309998
 2006 07 20 13677.880005
 2006 07 21 50672·400024
 2006 07 24 45683.760010
 2006 07 25 7688.489990
 2006 07 26 74688·070007
 2006 07 27 91684.690002
 2006 07 28 15693·380005
 2006 07 31 35692.590027
 2006 08 01 30689·239990
 2006 08 02 41693·400024
 2006 08 03 76694·869995
 2006 08 04 33694·500000
 2006 08 07 56692·250000
 2006 08 08 6689·679993
 2006 08 09 67686.409973
 2006 08 10 72689·510010
 2006 08 11 52686.500000
 2006 08 14 17687·390015
 2006 08 15 51697·109985
 2006 08 16 45702.869995
 2006 08 17 45703.900024
 2006 08 18 31706·260010
 2006 08 21 15703.309998
 2006 08 22 71704.099976
 2006 08 23 84700.690002
 2006 08 24 30702.150024
 2006 08 25 73701·570007
 2006 08 28 94705·590027
 2006 08 29 45707.130005
 2006 08 30 20707.460022
 2006 08 31 62707·549988
 2006 09 01 85711·250000
 2006 09 05 28712.580017
 2006 09 06 34705·280029
 2006 09 07 45701.859985
 2006 09 08 36704.409973
 2006 09 11 59704·659973
 2006 09 12 27712.429993
 2006 09 13 11715·270020
 2006 09 14 67714·200012
 2006 09 15 88715.950012
 2006 09 18 82716.369995
 2006 09 19 72714·770020
 2006 09 20 21718·570007
 2006 09 21 90714·460022
 2006 09 22 4712.539978
 2006 09 25 65718.609985
 2006 09 26 70723·960022
 2006 09 27 66724.190002
 2006 09 28 27725.419983
 2006 09 29 55723·479980
 2006 10 02 5720.979980
 2006 10 03 41722·260010
 2006 10 04 5731.179993
 2006 10 05 28733·559998
 2006 10 06 47731.460022
 2006 10 09 65732·640015
 2006 10 10 22734.179993
 2006 10 11 97732.289978
 2006 10 12 40739·530029
 2006 10 13 15741·140015
 2006 10 16 83743.250000
 2006 10 17 2740·179993
 2006 10 18 52741·090027
 2006 10 19 89741·520020
 2006 10 20 20742·000000
 2006 10 23 3746.500000
 2006 10 24 78746.650024
 2006 10 25 15749.159973
 2006 10 26 90753·320007
 2006 10 27 90747.070007
 2006 10 30 38747·429993
 2006 10 31 41747.299988
 2006 11 01 75741·590027
 2006 11 02 75741·309998
 2006 11 03 74739·859985
 2006 11 06 45748.320007
 2006 11 07 80749·969971
 2006 11 08 97751.719971
 2006 11 09 57747·840027
 2006 11 10 24749·559998
 2006 11 13 39751·460022
 2006 11 14 17756·359985
 2006 11 15 80758.460022
 2006 11 16 7760.140015
 2006 11 17 7760.760010
 2006 11 20 24760.609985
 2006 11 21 63762·130005
 2006 11 22 42764·309998
 2006 11 24 65761·830017
 2006 11 27 30750.950012
 2006 11 28 50753·419983
 2006 11 29 5760·500000
 2006 11 30 22761·440002
 2006 12 01 75759·609985
 2006 12 04 9766.539978
 2006 12 05 96769.650024
 2006 12 06 8768·700012
 2006 12 07 20765.659973
 2006 12 08 36766·950012
 2006 12 11 41768.619995
 2006 12 12 80767.429993
 2006 12 13 53768.099976
 2006 12 14 48774.469971
 2006 12 15 91775·080017
 2006 12 18 19772·369995
 2006 12 19 87773·880005
 2006 12 20 91772.929993
 2006 12 21 20769.929993
 2006 12 22 33765.960022
 2006 12 26 61769.309998
 2006 12 27 34774·640015
 2006 12 28 29773.539978
 2006 12 29 53770·080017
 2007 01 03  37769·590027
 2007 01 04  70770·869995
 2007 01 05  44766·119995
 2007 01 08  35767·880005
 2007 01 09  3767·890015
 2007 01 10  18769·929993
 2007 01 11  14775·299988
 2007 01 12  61779·210022
 2007 01 16  72779.859985
 2007 01 17  24779·119995
 2007 01 18  15776.390015
 2007 01 19  38778.799988
 2007 01 22  81774·729980
 2007 01 23  56777.500000
 2007 01 24  49784.309998
 2007 01 25  98775·650024
 2007 01 26  94774.969971
 2007 01 29  7774·510010
 2007 01 30  39778·789978
 2007 01 31  96784·109985
 2007 02 01  99788.460022
 2007 02 02  98789.880005
 2007 02 05  36789·270020
 2007 02 06  16790·169983
 2007 02 07  8791·690002
 2007 02 08  73790·780029
 2007 02 09  16784.989990
 2007 02 12  63782·049988
 2007 02 13  59788·109985
 2007 02 14  0794·150024
 2007 02 15  79795·229980
 2007 02 16  69794.789978
 2007 02 20  16797·580017
 2007 02 21  74796.650024
 2007 02 22  51795.789978
 2007 02 23  90793.150024
 2007 02 26  65791·380005
 2007 02 27  13764.840027
 2007 02 28  82768·659973
 2007 03 01  9766.909973
 2007 03 02  21757·830017
 2007 03 05  63749.849976
 2007 03 06  47761·570007
 2007 03 07  31759.729980
 2007 03 08  20765.179993
 2007 03 09  91765·909973
 2007 03 12  47768·090027
 2007 03 13  90752.570007
 2007 03 14  27757.150024
 2007 03 15  93760·359985
 2007 03 16  7757.320007
 2007 03 19  40765·559998
 2007 03 20  28770.590027
 2007 03 21  88783·460022
 2007 03 22  77783·299988
 2007 03 23  65784·119995
 2007 03 26  36784·630005
 2007 03 27  19779.890015
 2007 03 28  33773.989990
 2007 03 29  69776·549988
 2007 03 30  90775·969971
 2007 04 02  55778·020020
 2007 04 03  75785.219971
 2007 04 04  86786.169983
 2007 04 05  52788·619995
 2007 04 09  92789.270020
 2007 04 10  30791.169983
 2007 04 11  72786·030029
 2007 04 12  11790·650024
 2007 04 13  47793·440002
 2007 04 16  46801·710022
 2007 04 17  8803.320007
 2007 04 18  78803·909973
 2007 04 19  66802·619995
 2007 04 20  99809·760010
 2007 04 23  2808·210022
 2007 04 24  93807·739990
 2007 04 25  17815·429993
 2007 04 26  91815.049988
 2007 04 27  84814·580017
 2007 04 30  18807.820007
 2007 05 01  94809.919983
 2007 05 02  45815.679993
 2007 05 03  11819.030029
 2007 05 04  40820·890015
 2007 05 07  17822·770020
 2007 05 08  13821.940002
 2007 05 09  65824.890015
 2007 05 10  73813.409973
 2007 05 11  29821.119995
 2007 05 14  71819.409973
 2007 05 15  53817.770020
 2007 05 16  54824·520020
 2007 05 17  0823·799988
 2007 05 18  17829.049988
 2007 05 21  6831.000000
 2007 05 22  47831.049988
 2007 05 23  25829·770020
 2007 05 24  78821.200012
 2007 05 25  81825.690002
 2007 05 29  40827·669983
 2007 05 30  21834.479980
 2007 05 31  5835.140015
 2007 06 01  60838.400024
 2007 06 04  44840·010010
 2007 06 05  34835·440002
 2007 06 06  72827.539978
 2007 06 07  49812·729980
 2007 06 08  99821.849976
 2007 06 11  32822.510010
 2007 06 12  80813.890015
 2007 06 13  79825·530029
 2007 06 14  67829.590027
 2007 06 15  9835·020020
 2007 06 18  55833·780029
 2007 06 19  8835.150024
 2007 06 20  35824·090027
 2007 06 21  85829·000000
 2007 06 22  46818·010010
 2007 06 25  18814·840027
 2007 06 26  18811.880005
 2007 06 27  4819·380005
 2007 06 28  29819·280029
 2007 06 29  14818.179993
 2007 07 02  52827·179993
 2007 07 03  35830·109985
 2007 07 05  5830.799988
 2007 07 06  28833·989990
 2007 07 09  0834·780029
 2007 07 10  72823.059998
 2007 07 11  98827.700012
 2007 07 12  17842·820007
 2007 07 13  52845·650024
 2007 07 16  34843.719971
 2007 07 17  60843·580017
 2007 07 18  63841·869995
 2007 07 19  18845·729980
 2007 07 20  66835·690002
 2007 07 23  66839.140015
 2007 07 24  73822.340027
 2007 07 25  38825.369995
 2007 07 26  36806.169983
 2007 07 27  15793·719971
 2007 07 30  77801.849976
 2007 07 31  74792·109985
 2007 08 01  39796·929993
 2007 08 02  35800·909973
 2007 08 03  33779.770020
 2007 08 06  14796·809998
 2007 08 07  93801·960022
 2007 08 08  74813.080017
 2007 08 09  22789.650024
 2007 08 10  71789.710022
 2007 08 13  44789.789978
 2007 08 14  8775.349976
 2007 08 15  51763·669983
 2007 08 16  82764.960022
 2007 08 17  59783·630005
 2007 08 20  38784·080017
 2007 08 21  52785·440002
 2007 08 22  12795.109985
 2007 08 23  34794·179993
 2007 08 24  89803.489990
 2007 08 27  80796·650024
 2007 08 28  47778.020020
 2007 08 29  87794·909973
 2007 08 30  11791·909973
 2007 08 31  19802.820007
 2007 09 04  0809·950012
 2007 09 05  62801.039978
 2007 09 06  80804·330017
 2007 09 07  74790.950012
 2007 09 10  10789·349976
 2007 09 11  30799.979980
 2007 09 12  96800·020020
 2007 09 13  77806·320007
 2007 09 14  39806·900024
 2007 09 17  83802.520020
 2007 09 18  85825.690002
 2007 09 19  84830.609985
 2007 09 20  76825.250000
 2007 09 21  40828.960022
 2007 09 24  97824·750000
 2007 09 25  79824·510010
 2007 09 26  32829·140015
 2007 09 27  47832·950012
 2007 09 28  7830·590027
 2007 10 01  66841.570007
 2007 10 02  46841·739990
 2007 10 03  72837.950012
 2007 10 04  17839·619995
 2007 10 05  77848·070007
 2007 10 08  81845.400024
 2007 10 09  10852.320007
 2007 10 10  50851.239990
 2007 10 11  70846.619995
 2007 10 12  25850.770020
 2007 10 15  79843.700012
 2007 10 16  57837.989990
 2007 10 17  26839·450012
 2007 10 18  91839.000000
 2007 10 19  23817·789978
 2007 10 22  15821.049988
 2007 10 23  52828.309998
 2007 10 24  16826.320007
 2007 10 25  13825.140015
 2007 10 26  23836.130005
 2007 10 29  78839·500000
 2007 10 30  63834·039978
 2007 10 31  41844·200012
 2007 11 01  7822.609985
 2007 11 02  63823.059998
 2007 11 05  21818·349976
 2007 11 06  27828·179993
 2007 11 07  17804.640015
 2007 11 08  87804·440002
 2007 11 09  1792·859985
 2007 11 12  16783·830017
 2007 11 13  28806.000000
 2007 11 14  57800·429993
 2007 11 15  43790·460022
 2007 11 16  75794.299988
 2007 11 19  41780.320007
 2007 11 20  5783.200012
 2007 11 21  9771·250000
 2007 11 23  1783·890015
 2007 11 26  82766·609985
 2007 11 27  87777.460022
 2007 11 28  87799.659973
 2007 11 29  10800·190002
 2007 11 30  0806.440002
 2007 12 03  86801.950012
 2007 12 04  89796·880005
 2007 12 05  49808.460022
 2007 12 06  71820.849976
 2007 12 07  7820·150024
 2007 12 10  54826·409973
 2007 12 11  85805·289978
 2007 12 12  95809.539978
 2007 12 13  82810.440002
 2007 12 14  45799·400024
 2007 12 17  14787.169983
 2007 12 18  99791·760010
 2007 12 19  68791·059998
 2007 12 20  49795·429993
 2007 12 21  53808.500000
 2007 12 24  32815·049988
 2007 12 26  47815·559998
 2007 12 27  79803.989990
 2007 12 28  48804·989990
 2007 12 31  69799.820007
 2008 01 02 25788.619995
 2008 01 03 74788·049988
 2008 01 04 68768.250000
 2008 01 07 11769.820007
 2008 01 08 34755·530029
 2008 01 09 95764·849976
 2008 01 10 6771.130005
 2008 01 11 84760.700012
 2008 01 14 31768.760010
 2008 01 15 32749.700012
 2008 01 16 81745.429993
 2008 01 17 38723.659973
 2008 01 18 97719.580017
 2008 01 22 96712·030029
 2008 01 23 39727.289978
 2008 01 24 47735·219971
 2008 01 25 38724·179993
 2008 01 28 26737·330017
 2008 01 29 47742·099976
 2008 01 30 14738·140015
 2008 01 31 88750.969971
 2008 02 01 85761.150024
 2008 02 04 1753.429993
 2008 02 05 62729·719971
 2008 02 06 1723.700012
 2008 02 07 60729·349976
 2008 02 08 19726·869995
 2008 02 11 42731.330017
 2008 02 12 60736.080017
 2008 02 13 65746.010010
 2008 02 14 45736·090027
 2008 02 15 31736·520020
 2008 02 19 71736.030029
 2008 02 20 37742·270020
 2008 02 21 49732·780029
 2008 02 22 27738·429993
 2008 02 25 66749.119995
 2008 02 26 39754.380005
 2008 02 27 25753.219971
 2008 02 28 57746·460022
 2008 02 29 2726.419983
 2008 03 03 60726.799988
 2008 03 04 92723.330017
 2008 03 05 71728·059998
 2008 03 06 60711.619995
 2008 03 07 11705·369995
 2008 03 10 93693.669983
 2008 03 11 44719·000000
 2008 03 12 47712.900024
 2008 03 13 31717·039978
 2008 03 14 99702.309998
 2008 03 17 77694·539978
 2008 03 18 95723.590027
 2008 03 19 83706.010010
 2008 03 20 3722·340027
 2008 03 24 95734.059998
 2008 03 25 60736.609985
 2008 03 26 55730.340027
 2008 03 27 24721·919983
 2008 03 28 49716·150024
 2008 03 31 24720·320007
 2008 04 01 59745·710022
 2008 04 02 7744.750000
 2008 04 03 13746·140015
 2008 04 04 93747.090027
 2008 04 07 34748.359985
 2008 04 08 21744.960022
 2008 04 09 89738·419983
 2008 04 10 99742·150024
 2008 04 11 42727.179993
 2008 04 14 59724.859985
 2008 04 15 1728.119995
 2008 04 16 0744·940002
 2008 04 17 71745·039978
 2008 04 18 42758.190002
 2008 04 21 0757.130005
 2008 04 22 75750·330017
 2008 04 23 34752·380005
 2008 04 24 12757·190002
 2008 04 25 62762.520020
 2008 04 28 33761.909973
 2008 04 29 70758.669983
 2008 04 30 40756.030029
 2008 05 01 87768.549988
 2008 05 02 4771.020020
 2008 05 05 40768·030029
 2008 05 06 19773.979980
 2008 05 07 0760.609985
 2008 05 08 46763·700012
 2008 05 09 33759.200012
 2008 05 12 69767·429993
 2008 05 13 51767.760010
 2008 05 14 40770.760010
 2008 05 15 61779.119995
 2008 05 16 33780.510010
 2008 05 19 16780.780029
 2008 05 20 92774.090027
 2008 05 21 64761.580017
 2008 05 22 81763.609985
 2008 05 23 96753·869995
 2008 05 27 35758.849976
 2008 05 28 2762·349976
 2008 05 29 8766·369995
 2008 05 30 16768·280029
 2008 06 02 24760.679993
 2008 06 03 65756.659973
 2008 06 04 31756.419983
 2008 06 05 25771·419983
 2008 06 06 43748.340027
 2008 06 09 66748·690002
 2008 06 10 95746.330017
 2008 06 11 1733·780029
 2008 06 12 96735.840027
 2008 06 13 41746·969971
 2008 06 16 70747.780029
 2008 06 17 42743.320007
 2008 06 18 16736.169983
 2008 06 19 54738·770020
 2008 06 20 50725.229980
 2008 06 23 75725·010010
 2008 06 24 59722·039978
 2008 06 25 94726.409973
 2008 06 26 53705·320007
 2008 06 27 49702·710022
 2008 06 30 8703·219971
 2008 07 01 72705.450012
 2008 07 02 24691.479980
 2008 07 03 40690·919983
 2008 07 07 69684.880005
 2008 07 08 27696.609985
 2008 07 09 32681·530029
 2008 07 10 49686.309998
 2008 07 11 72679·280029
 2008 07 14 21673·390015
 2008 07 15 70666·059998
 2008 07 16 1682·500000
 2008 07 17 76690.200012
 2008 07 18 43690.210022
 2008 07 21 60690·929993
 2008 07 22 46699.630005
 2008 07 23 62701·919983
 2008 07 24 5685·000000
 2008 07 25 43688.330017
 2008 07 28 60676.190002
 2008 07 29 35691·729980
 2008 07 30 46703·190002
 2008 07 31 90694.070007
 2008 08 01 43690.309998
 2008 08 04 29682.700012
 2008 08 05 27701·330017
 2008 08 06 95704·369995
 2008 08 07 20692·150024
 2008 08 08 0707.900024
 2008 08 11 38712·840027
 2008 08 12 76704.590027
 2008 08 13 42703·330017
 2008 08 14 28707·419983
 2008 08 15 91709·859985
 2008 08 18 79699.359985
 2008 08 19 85692·950012
 2008 08 20 22697.260010
 2008 08 21 23698.960022
 2008 08 22 71706.570007
 2008 08 25 48692·840027
 2008 08 26 12695.440002
 2008 08 27 98701.270020
 2008 08 28 48711·460022
 2008 08 29 57702·169983
 2008 09 02 55698·349976
 2008 09 03 4696.010010
 2008 09 04 28675·599976
 2008 09 05 63678·650024
 2008 09 08 33691.109985
 2008 09 09 53666.780029
 2008 09 10 55671.520020
 2008 09 11 40680·150024
 2008 09 12 52682.719971
 2008 09 15 84650·570007
 2008 09 16 0661.799988
 2008 09 17 90630·869995
 2008 09 18 45658·179993
 2008 09 19 58685·460022
 2008 09 22 54658.609985
 2008 09 23 37648.549988
 2008 09 24 67646.789978
 2008 09 25 65658.650024
 2008 09 26 39659.690002
 2008 09 29 32602.340027
 2008 09 30 0633·320007
 2008 10 01 18630.599976
 2008 10 02 98603·390015
 2008 10 03 50594.539978
 2008 10 06 52570.789978
 2008 10 07 53538·150024
 2008 10 08 0532·179993
 2008 10 09 92492.130005
 2008 10 10 53486·230011
 2008 10 13 33542.979980
 2008 10 14 40538.820007
 2008 10 15 84489·709991
 2008 10 16 60510.070007
 2008 10 17 48507.820007
 2008 10 20 36531.840027
 2008 10 21 75515.640015
 2008 10 22 56484.079987
 2008 10 23 9488.070007
 2008 10 24 32471.529999
 2008 10 27 41456·059998
 2008 10 28 46503·739990
 2008 10 29 55500.359985
 2008 10 30 98514·179993
 2008 10 31 82522.469971
 2008 11 03 62521·150024
 2008 11 04 48541.869995
 2008 11 05 28513·270020
 2008 11 06 24487.399994
 2008 11 07 61501·329987
 2008 11 10 76494.359985
 2008 11 11 42483·200012
 2008 11 12 17457·839996
 2008 11 13 24489·829987
 2008 11 14 53469·029999
 2008 11 17 82457.320007
 2008 11 18 36461.329987
 2008 11 19 59432·529999
 2008 11 20 15402.910004
 2008 11 21 19427.880005
 2008 11 24 83456·140015
 2008 11 25 96459.619995
 2008 11 26 27476.690002
 2008 11 28 46481·429993
 2008 12 01 81437·750000
 2008 12 02 93455.320007
 2008 12 03 75467.119995
 2008 12 04 83453.109985
 2008 12 05 83469·929993
 2008 12 08 31488.220001
 2008 12 09 73477·070007
 2008 12 10 73483·510010
 2008 12 11 62469·100006
 2008 12 12 16473.350006
 2008 12 15 59466·959991
 2008 12 16 87491·179993
 2008 12 17 20487·559998
 2008 12 18 81477·230011
 2008 12 19 95478.890015
 2008 12 22 17469·839996
 2008 12 23 81465·559998
 2008 12 24 82468·059998
 2008 12 26 70470.950012
 2008 12 29 84468·690002
 2008 12 30 97480·380005
 2008 12 31 0487.769989
 2009 01 02  96503.140015
 2009 01 05  30501·359985
 2009 01 06  43505.989990
 2009 01 07  43490.769989
 2009 01 08  11492.920013
 2009 01 09  27482·450012
 2009 01 12  18471·000000
 2009 01 13  41472·230011
 2009 01 14  78456.089996
 2009 01 15  67457·380005
 2009 01 16  49461·220001
 2009 01 20  52436·420013
 2009 01 21  86455.329987
 2009 01 22  69447·950012
 2009 01 23  86450·649994
 2009 01 26  58453.029999
 2009 01 27  46457·970001
 2009 01 28  79473.500000
 2009 01 29  4457·769989
 2009 01 30  64447·320007
 2009 02 02  96447.200012
 2009 02 03  64453.970001
 2009 02 04  4451.000000
 2009 02 05  2458.459991
 2009 02 06  1471.209991
 2009 02 09  20471.799988
 2009 02 10  10449·070007
 2009 02 11  30452·320007
 2009 02 12  47453·399994
 2009 02 13  65449·029999
 2009 02 17  74428·600006
 2009 02 18  28427·809998
 2009 02 19  47422·549988
 2009 02 20  43417·970001
 2009 02 23  70403.239990
 2009 02 24  4419·589996
 2009 02 25  40415.100006
 2009 02 26  24408.510010
 2009 02 27  0399·609985
 2009 03 02  89380·410004
 2009 03 03  88378·100006
 2009 03 04  2387.329987
 2009 03 05  88370.829987
 2009 03 06  39371·220001
 2009 03 09  79367·549988
 2009 03 10  95391.010010
 2009 03 11  85392·079987
 2009 03 12  37408·070007
 2009 03 13  26411.100006
 2009 03 16  49409.179993
 2009 03 17  67422·339996
 2009 03 18  88431.350006
 2009 03 19  67426.230011
 2009 03 20  31417·540009
 2009 03 23  33446.899994
 2009 03 24  25437·739990
 2009 03 25  65442.079987
 2009 03 26  37453·040009
 2009 03 27  9443·489990
 2009 03 30  5427.980011
 2009 03 31  7433.670013
 2009 04 01  86440·769989
 2009 04 02  46453·980011
 2009 04 03  8458·859985
 2009 04 06  7454.910004
 2009 04 07  20443.670013
 2009 04 08  18449.109985
 2009 04 09  42466.679993
 2009 04 13  2467.760010
 2009 04 14  11458·279999
 2009 04 15  27463.940002
 2009 04 16  38471·670013
 2009 04 17  56474.260010
 2009 04 20  51453·399994
 2009 04 21  98463·470001
 2009 04 22  52460·309998
 2009 04 23  56464·339996
 2009 04 24  61472·619995
 2009 04 27  80467.649994
 2009 04 28  67466.500000
 2009 04 29  15477.010010
 2009 04 30  83476.839996
 2009 05 01  50479.290009
 2009 05 04  90496·000000
 2009 05 05  71494.089996
 2009 05 06  88502·089996
 2009 05 07  8494.790009
 2009 05 08  50507.089996
 2009 05 11  87496.329987
 2009 05 12  69495·380005
 2009 05 13  79481.309998
 2009 05 14  7486.549988
 2009 05 15  51481.130005
 2009 05 18  46496.209991
 2009 05 19  14495·670013
 2009 05 20  40493.320007
 2009 05 21  75484·940002
 2009 05 22  62484·239990
 2009 05 26  87497·230011
 2009 05 27  57487.980011
 2009 05 28  98495·170013
 2009 05 29  87501.950012
 2009 06 01  0515.489990
 2009 06 02  89516.530029
 2009 06 03  82508·989990
 2009 06 04  15514·960022
 2009 06 05  78513.760010
 2009 06 08  93512·859985
 2009 06 09  16515.169983
 2009 06 10  66513·520020
 2009 06 11  71516.609985
 2009 06 12  50516·950012
 2009 06 15  12504·559998
 2009 06 16  82497·899994
 2009 06 17  54497.089996
 2009 06 18  68501.010010
 2009 06 19  8502·670013
 2009 06 22  34487.049988
 2009 06 23  29487.970001
 2009 06 24  77491·559998
 2009 06 25  67502.140015
 2009 06 26  15501.799988
 2009 06 29  20506.250000
 2009 06 30  35502·269989
 2009 07 01  77504·600006
 2009 07 02  45489·929993
 2009 07 06  77490·570007
 2009 07 07  24480.769989
 2009 07 08  51479.790009
 2009 07 09  68481.730011
 2009 07 10  77479·859985
 2009 07 13  48491·559998
 2009 07 14  27494·410004
 2009 07 15  53509·070007
 2009 07 16  19513·799988
 2009 07 17  42513.549988
 2009 07 20  67519.789978
 2009 07 21  94521·650024
 2009 07 22  29521·530029
 2009 07 23  60533·809998
 2009 07 24  59535·739990
 2009 07 27  10537·330017
 2009 07 28  57535·880005
 2009 07 29  85533·109985
 2009 07 30  17539.530029
 2009 07 31  46539.880005
 2009 08 03  79548·659973
 2009 08 04  23550·489990
 2009 08 05  79549.020020
 2009 08 06  70545·750000
 2009 08 07  95553·469971
 2009 08 10  6551.549988
 2009 08 11  6544.549988
 2009 08 12  76544·549988
 2009 08 13  31554·739990
 2009 08 14  91549·760010
 2009 08 17  87536.080017
 2009 08 18  85541.719971
 2009 08 19  36541·710022
 2009 08 20  59545·400024
 2009 08 21  36551.289978
 2009 08 24  39561.440002
 2009 08 25  87562·270020
 2009 08 26  17562·309998
 2009 08 27  89563·919983
 2009 08 28  8560·909973
 2009 08 31  83558·210022
 2009 09 01  97545.929993
 2009 09 02  9544.099976
 2009 09 03  87549.070007
 2009 09 04  51556.320007
 2009 09 08  54561·659973
 2009 09 09  86566·320007
 2009 09 10  94572·340027
 2009 09 11  39571.750000
 2009 09 14  72575·590027
 2009 09 15  31577.950012
 2009 09 16  73586·940002
 2009 09 17  25584.909973
 2009 09 18  55586.270020
 2009 09 21  82584.419983
 2009 09 22  94588.390015
 2009 09 23  8582.130005
 2009 09 24  37576.059998
 2009 09 25  3572·609985
 2009 09 28  51582.940002
 2009 09 29  13581.960022
 2009 09 30  74579.969971
 2009 10 01  80564·669983
 2009 10 02  63561·820007
 2009 10 05  91570·580017
 2009 10 06  47578·380005
 2009 10 07  28579·900024
 2009 10 08  74584.700012
 2009 10 09  18588·020020
 2009 10 12  63590.559998
 2009 10 13  84588·820007
 2009 10 14  53599.179993
 2009 10 15  93601.559998
 2009 10 16  54596.570007
 2009 10 19  10602.299988
 2009 10 20  94598·349976
 2009 10 21  43592.940002
 2009 10 22  75599.210022
 2009 10 23  95591.780029
 2009 10 26  17584·719971
 2009 10 27  17582.260010
 2009 10 28  10569·960022
 2009 10 29  52582·869995
 2009 10 30  66566·500000
 2009 11 02  91570.030029
 2009 11 03  65572.099976
 2009 11 04  19572.469971
 2009 11 05  9583·770020
 2009 11 06  66585·030029
 2009 11 09  70598·130005
 2009 11 10  57598.119995
 2009 11 11  41601.229980
 2009 11 12  66594·700012
 2009 11 13  84598.309998
 2009 11 16  57607.130005
 2009 11 17  81607.640015
 2009 11 18  42607.059998
 2009 11 19  87598.590027
 2009 11 20  29596.510010
 2009 11 23  74604·289978
 2009 11 24  70603·880005
 2009 11 25  86606·840027
 2009 11 27  12596.260010
 2009 11 30  87598.409973
 2009 12 01  49605.950012
 2009 12 02  12606·549988
 2009 12 03  69601.429993
 2009 12 04  16605·059998
 2009 12 07  6603·690002
 2009 12 08  24597·640015
 2009 12 09  88599·739990
 2009 12 10  80603·289978
 2009 12 11  91605·650024
 2009 12 14  1610.380005
 2009 12 15  82607.349976
 2009 12 16  22608·380005
 2009 12 17  78601·309998
 2009 12 18  51604.890015
 2009 12 21  89611.260010
 2009 12 22  13613.789978
 2009 12 23  69615·469971
 2009 12 24  5618·719971
 2009 12 28  71619·219971
 2009 12 29  45618·260010
 2009 12 30  89618.289978
 2009 12 31  20612·010010
 2010 01 04 16621.890015
 2010 01 05 39623·969971
 2010 01 06 88624·599976
 2010 01 07 78627·109985
 2010 01 08 38629.080017
 2010 01 11 37630.030029
 2010 01 12 42623.789978
 2010 01 13 85629·219971
 2010 01 14 74630·609985
 2010 01 15 11623·719971
 2010 01 19 51631.450012
 2010 01 20 73624.950012
 2010 01 21 87613·580017
 2010 01 22 53600·109985
 2010 01 25 40602·820007
 2010 01 26 99600.349976
 2010 01 27 64602.950012
 2010 01 28 82595·640015
 2010 01 29 60589.409973
 2010 02 01 43598·109985
 2010 02 02 20605·960022
 2010 02 03 44602.539978
 2010 02 04 86583·549988
 2010 02 05 14585·130005
 2010 02 08 92580·169983
 2010 02 09 6587·750000
 2010 02 10 19586.479980
 2010 02 11 42592·599976
 2010 02 12 42591·619995
 2010 02 16 64602.380005
 2010 02 17 83605.030029
 2010 02 18 84608.940002
 2010 02 19 59610.250000
 2010 02 22 36609·539978
 2010 02 23 30601.869995
 2010 02 24 22607·609985
 2010 02 25 55606·599976
 2010 02 26 66607·450012
 2010 03 01 35614.010010
 2010 03 02 62615.859985
 2010 03 03 68615·960022
 2010 03 04 24618·070007
 2010 03 05 98626·780029
 2010 03 08 36626·830017
 2010 03 09 62627·909973
 2010 03 10 3631.039978
 2010 03 11 44633·469971
 2010 03 12 1633·549988
 2010 03 15 24633.539978
 2010 03 16 24638.719971
 2010 03 17 25642.539978
 2010 03 18 38641.979980
 2010 03 19 66638.390015
 2010 03 22 29642·049988
 2010 03 23 14646.799988
 2010 03 24 54643·250000
 2010 03 25 28641·640015
 2010 03 26 89642.059998
 2010 03 29 14645·909973
 2010 03 30 81645.940002
 2010 03 31 71643.789978
 2010 04 01 97648.719971
 2010 04 05 48654.450012
 2010 04 06 75655.719971
 2010 04 07 85651·859985
 2010 04 08 72653·820007
 2010 04 09 68658.390015
 2010 04 12 17659·539978
 2010 04 13 80660·080017
 2010 04 14 59667·630005
 2010 04 15 49668.070007
 2010 04 16 15657.570007
 2010 04 19 96659·820007
 2010 04 20 26665·510010
 2010 04 21 91665.059998
 2010 04 22 1667·109985
 2010 04 23 96672.140015
 2010 04 26 69669.270020
 2010 04 27 19653.559998
 2010 04 28 30657.489990
 2010 04 29 66666·219971
 2010 04 30 5655.059998
 2010 05 03 85663·659973
 2010 05 04 84647.450012
 2010 05 05 21642·719971
 2010 05 06 79621·799988
 2010 05 07 63611.630005
 2010 05 10 71638.809998
 2010 05 11 98636.909973
 2010 05 12 61646·349976
 2010 05 13 54638·739990
 2010 05 14 21626.400024
 2010 05 17 59627.030029
 2010 05 18 44618·039978
 2010 05 19 84614.469971
 2010 05 20 92590.320007
 2010 05 21 94599.349976
 2010 05 24 48591·909973
 2010 05 25 1592.080017
 2010 05 26 65589·340027
 2010 05 27 14609.070007
 2010 05 28 16601·789978
 2010 06 01 83590.780029
 2010 06 02 46606·250000
 2010 06 03 57609.059998
 2010 06 04 18587.760010
 2010 06 07 29579·299988
 2010 06 08 67585.080017
 2010 06 09 87582.109985
 2010 06 10 48599.450012
 2010 06 11 65602.489990
 2010 06 14 86601·719971
 2010 06 15 92615.909973
 2010 06 16 26615·289978
 2010 06 17 41615.679993
 2010 06 18 83616.270020
 2010 06 21 84613.690002
 2010 06 22 94603·380005
 2010 06 23 33601.710022
 2010 06 24 65591·450012
 2010 06 25 0593·190002
 2010 06 28 23591·789978
 2010 06 29 41572.989990
 2010 06 30 64567·369995
 2010 07 01 5565·359985
 2010 07 02 6562.580017
 2010 07 06 90565.130005
 2010 07 07 36583.099976
 2010 07 08 86588·630005
 2010 07 09 63593.099976
 2010 07 12 30593.059998
 2010 07 13 64602.590027
 2010 07 14 55602.419983
 2010 07 15 38603.000000
 2010 07 16 38585.539978
 2010 07 19 53589.049988
 2010 07 20 52596·030029
 2010 07 21 0588.330017
 2010 07 22 14601.719971
 2010 07 23 36607·010010
 2010 07 26 37614·190002
 2010 07 27 42612·950012
 2010 07 28 82608·390015
 2010 07 29 69605·739990
 2010 07 30 1606.090027
 2010 08 02 86619·309998
 2010 08 03 93616.099976
 2010 08 04 33620.200012
 2010 08 05 54619·280029
 2010 08 06 73617·130005
 2010 08 09 24620·619995
 2010 08 10 36616.340027
 2010 08 11 36598·700012
 2010 08 12 74595.609985
 2010 08 13 73593·219971
 2010 08 16 9593.400024
 2010 08 17 9600·979980
 2010 08 18 82602·010010
 2010 08 19 67591.890015
 2010 08 20 8589.919983
 2010 08 23 61587.250000
 2010 08 24 18578.530029
 2010 08 25 55580·669983
 2010 08 26 15576·250000
 2010 08 27 5586.140015
 2010 08 30 24577·489990
 2010 08 31 14577·679993
 2010 09 01 38594·859985
 2010 09 02 79600.619995
 2010 09 03 71608.520020
 2010 09 07 44601.380005
 2010 09 08 7605·200012
 2010 09 09 46607·900024
 2010 09 10 51610.760010
 2010 09 13 69617.890015
 2010 09 14 79617·559998
 2010 09 15 93619.739990
 2010 09 16 85619.510010
 2010 09 17 41620·159973
 2010 09 20 36629·559998
 2010 09 21 33627.820007
 2010 09 22 16624.640015
 2010 09 23 35619·669983
 2010 09 24 84632·919983
 2010 09 27 5629·580017
 2010 09 28 14632·840027
 2010 09 29 51631.500000
 2010 09 30 55629·780029
 2010 10 01 72632.500000
 2010 10 04 73627·359985
 2010 10 05 14640·289978
 2010 10 06 6639·419983
 2010 10 07 20638.500000
 2010 10 08 12642·650024
 2010 10 11 76642·909973
 2010 10 12 19645.419983
 2010 10 13 64650·049988
 2010 10 14 75647·619995
 2010 10 15 11649·000000
 2010 10 18 99653.289978
 2010 10 19 40642.780029
 2010 10 20 31649.760010
 2010 10 21 19650.760010
 2010 10 22 79652·590027
 2010 10 25 12654.239990
 2010 10 26 74654.309998
 2010 10 27 27652·809998
 2010 10 28 16653·419983
 2010 10 29 68653·570007
 2010 11 01 24654.219971
 2010 11 02 84659·419983
 2010 11 03 90661·700012
 2010 11 04 21674.320007
 2010 11 05 24677.020020
 2010 11 08 67675.780029
 2010 11 09 9670·320007
 2010 11 10 8673.549988
 2010 11 11 45671·049988
 2010 11 12 74662.789978
 2010 11 15 4662.169983
 2010 11 16 92651.359985
 2010 11 17 79651.890015
 2010 11 18 33661·820007
 2010 11 19 32663·770020
 2010 11 22 62663·289978
 2010 11 23 46653.950012
 2010 11 24 92664·099976
 2010 11 26 74659·309998
 2010 11 29 30658·320007
 2010 11 30 90654·239990
 2010 12 01 28668·250000
 2010 12 02 37676.710022
 2010 12 03 34678.869995
 2010 12 06 81678.150024
 2010 12 07 41678.320007
 2010 12 08 54680·299988
 2010 12 09 37682.770020
 2010 12 10 12686·989990
 2010 12 13 56686.809998
 2010 12 14 79687·409973
 2010 12 15 27683.820007
 2010 12 16 2688·340027
 2010 12 17 24689·229980
 2010 12 20 96690·929993
 2010 12 21 16695·260010
 2010 12 22 97697·580017
 2010 12 23 19696·400024
 2010 12 27 10696.729980
 2010 12 28 43697.049988
 2010 12 29 64698·109985
 2010 12 30 44697.239990
 2010 12 31 54696·900024
 2011 01 03  71704·250000
 2011 01 04  98703·320007
 2011 01 05  22706.869995
 2011 01 06  84705.479980
 2011 01 07  87704.320007
 2011 01 10  19703·760010
 2011 01 11  4706.520020
 2011 01 12  81712·679993
 2011 01 13  4711·590027
 2011 01 14  70716·710022
 2011 01 18  66718·260010
 2011 01 19  53710·429993
 2011 01 20  61718·950012
 2011 01 21  20710.239990
 2011 01 24  8714·700012
 2011 01 25  30714.909973
 2011 01 26  20718·510010
 2011 01 27  64720.320007
 2011 01 28  55707.539978
 2011 01 31  70712.969971
 2011 02 01  68724.780029
 2011 02 02  20722·900024
 2011 02 03  58724.679993
 2011 02 04  54726.770020
 2011 02 07  20731.419983
 2011 02 08  34734.479980
 2011 02 09  93732·400024
 2011 02 10  89733.280029
 2011 02 11  12737·570007
 2011 02 14  73739.669983
 2011 02 15  59737.039978
 2011 02 16  7741·830017
 2011 02 17  8744·200012
 2011 02 18  32745·309998
 2011 02 22  81729·599976
 2011 02 23  63724·530029
 2011 02 24  95723.979980
 2011 02 25  31732·440002
 2011 02 28  12736.239990
 2011 03 01  40724·539978
 2011 03 02  87725·909973
 2011 03 03  14738.570007
 2011 03 04  25733·239990
 2011 03 07  45726.809998
 2011 03 08  21733.210022
 2011 03 09  48732·049988
 2011 03 10  21718.260010
 2011 03 11  9723·289978
 2011 03 14  61719·020020
 2011 03 15  30711·250000
 2011 03 16  25698·070007
 2011 03 17  88706.849976
 2011 03 18  93709·940002
 2011 03 21  77720·859985
 2011 03 22  89718.150024
 2011 03 23  64720.080017
 2011 03 24  32726.940002
 2011 03 25  35729.599976
 2011 03 28  87727·409973
 2011 03 29  45732.669983
 2011 03 30  14737.979980
 2011 03 31  71737.070007
 2011 04 01  19740·929993
 2011 04 04  61741·239990
 2011 04 05  3741·369995
 2011 04 06  81742·640015
 2011 04 07  12741.229980
 2011 04 08  69738.159973
 2011 04 11  87735.809998
 2011 04 12  83729·909973
 2011 04 13  15730·440002
 2011 04 14  51730.500000
 2011 04 15  78733·750000
 2011 04 18  22725·400024
 2011 04 19  4729.580017
 2011 04 20  14739·739990
 2011 04 21  15743.869995
 2011 04 25  67742·789978
 2011 04 26  79749·479980
 2011 04 27  89754.140015
 2011 04 28  60756·580017
 2011 04 29  11758.450012
 2011 05 02  66756·989990
 2011 05 03  33753·669983
 2011 05 04  1748.400024
 2011 05 05  74742·169983
 2011 05 06  15745.059998
 2011 05 09  27748.880005
 2011 05 10  52755·109985
 2011 05 11  1746·739990
 2011 05 12  1750·289978
 2011 05 13  78744.119995
 2011 05 16  49739·270020
 2011 05 17  59738.520020
 2011 05 18  26745.559998
 2011 05 19  17747.099976
 2011 05 20  56741·640015
 2011 05 23  44732.489990
 2011 05 24  13731.809998
 2011 05 25  2734.530029
 2011 05 26  62737·830017
 2011 05 27  75741·059998
 2011 05 31  14748.750000
 2011 06 01  15731·750000
 2011 06 02  77730·979980
 2011 06 03  95723·659973
 2011 06 06  4715.539978
 2011 06 07  60715.200012
 2011 06 08  42711.789978
 2011 06 09  74716·809998
 2011 06 10  83706.599976
 2011 06 13  71706.590027
 2011 06 14  17715·840027
 2011 06 15  6703.559998
 2011 06 16  78704·340027
 2011 06 17  4706.280029
 2011 06 20  93710.190002
 2011 06 21  10720·179993
 2011 06 22  37715·739990
 2011 06 23  41714·010010
 2011 06 24  80705·750000
 2011 06 27  31711·880005
 2011 06 28  37721·299988
 2011 06 29  87727.349976
 2011 06 30  17734·479980
 2011 07 01  36745.210022
 2011 07 05  78744·559998
 2011 07 06  76745.549988
 2011 07 07  68753·320007
 2011 07 08  22748.200012
 2011 07 11  85734.070007
 2011 07 12  63730·799988
 2011 07 13  19733·210022
 2011 07 14  6727·830017
 2011 07 15  9732.179993
 2011 07 18  30725.669983
 2011 07 19  85737·729980
 2011 07 20  32737·210022
 2011 07 21  25746·820007
 2011 07 22  83747.840027
 2011 07 25  2743·289978
 2011 07 26  71740.159973
 2011 07 27  33724.489990
 2011 07 28  55722·070007
 2011 07 29  33717·770020
 2011 08 01  16714.799988
 2011 08 02  60695.979980
 2011 08 03  3699·570007
 2011 08 04  67664.650024
 2011 08 05  86662·840027
 2011 08 08  54617·280029
 2011 08 09  7647·849976
 2011 08 10  16620.299988
 2011 08 11  25649·440002
 2011 08 12  93652·950012
 2011 08 15  74667·580017
 2011 08 16  19660·650024
 2011 08 17  3660.700012
 2011 08 18  75630.330017
 2011 08 19  36620·539978
 2011 08 22  38620·570007
 2011 08 23  14642.140015
 2011 08 24  27650.599976
 2011 08 25  50639·979980
 2011 08 26  61650.539978
 2011 08 29  76669·780029
 2011 08 30  99671.590027
 2011 08 31  97674·789978
 2011 09 01  0666·460022
 2011 09 02  34649.309998
 2011 09 06  66644.570007
 2011 09 07  83663·690002
 2011 09 08  95656.500000
 2011 09 09  58638.919983
 2011 09 12  29643.159973
 2011 09 13  42649.590027
 2011 09 14  7658·630005
 2011 09 15  40669.609985
 2011 09 16  13672.979980
 2011 09 19  28666.309998
 2011 09 20  25664.340027
 2011 09 21  1644·640015
 2011 09 22  68623·469971
 2011 09 23  24627.559998
 2011 09 26  61641.770020
 2011 09 27  84649·049988
 2011 09 28  70634·809998
 2011 09 29  37639·590027
 2011 09 30  54623.450012
 2011 10 03  59604.419983
 2011 10 04  19618.849976
 2011 10 05  98630.270020
 2011 10 06  66642·450012
 2011 10 07  20636·650024
 2011 10 10  41658.469971
 2011 10 11  64658·830017
 2011 10 12  85665·479980
 2011 10 13  86663·880005
 2011 10 14  85675·520020
 2011 10 17  15662·030029
 2011 10 18  24675·750000
 2011 10 19  1666·960022
 2011 10 20  28669.909973
 2011 10 21  60682·700012
 2011 10 24  21692·719971
 2011 10 25  34678·590027
 2011 10 26  70685·880005
 2011 10 27  30709.609985
 2011 10 28  39709·849976
 2011 10 31  79692.409973
 2011 11 01  36672·849976
 2011 11 02  81683.840027
 2011 11 03  66696.929993
 2011 11 04  56693.210022
 2011 11 07  77696.989990
 2011 11 08  94704.929993
 2011 11 09  14678.760010
 2011 11 10  8684.219971
 2011 11 11  67697.690002
 2011 11 14  78691·169983
 2011 11 15  22694·659973
 2011 11 16  5683.289978
 2011 11 17  8671.650024
 2011 11 18  62671.260010
 2011 11 21  52659·020020
 2011 11 22  41656.229980
 2011 11 23  25641.510010
 2011 11 25  5639·809998
 2011 11 28  92658.760010
 2011 11 29  35660.049988
 2011 11 30  67688·770020
 2011 12 01  86687·419983
 2011 12 02  56687·440002
 2011 12 05  31694.570007
 2011 12 06  11694·919983
 2011 12 07  14696·020020
 2011 12 08  81680·929993
 2011 12 09  99692·659973
 2011 12 12  57682.210022
 2011 12 13  20675·619995
 2011 12 14  29667·539978
 2011 12 15  32669·979980
 2011 12 16  31672.719971
 2011 12 19  60664·390015
 2011 12 20  90684.380005
 2011 12 21  50685·739990
 2011 12 22  81691.630005
 2011 12 23  16697.690002
 2011 12 27  75697.840027
 2011 12 28  96688·710022
 2011 12 29  85696.190002
 2011 12 30  95693·359985
 2012 01 03 23703·750000
 2012 01 04 40703.719971
 2012 01 05 43706·239990
 2012 01 06 28704.739990
 2012 01 09 96706·539978
 2012 01 10 76713.090027
 2012 01 11 79713.690002
 2012 01 12 72715·530029
 2012 01 13 83711.880005
 2012 01 17 24714·330017
 2012 01 18 45722.609985
 2012 01 19 9726.419983
 2012 01 20 96726.719971
 2012 01 23 27727.010010
 2012 01 24 15726·679993
 2012 01 25 45733·479980
 2012 01 26 73729.299988
 2012 01 27 54728.729980
 2012 01 30 90726·719971
 2012 01 31 12726.330017
 2012 02 01 78733·500000
 2012 02 02 0734·450012
 2012 02 03 96745·390015
 2012 02 06 66745·119995
 2012 02 07 97746.520020
 2012 02 08 83748.070007
 2012 02 09 82749.390015
 2012 02 10 90743.969971
 2012 02 13 44749·190002
 2012 02 14 48748.440002
 2012 02 15 24744·770020
 2012 02 16 89753·380005
 2012 02 17 57754·719971
 2012 02 21 65754.820007
 2012 02 22 24752·280029
 2012 02 23 96755·830017
 2012 02 24 99757.059998
 2012 02 27 26757.960022
 2012 02 28 5760·080017
 2012 02 29 67756·419983
 2012 03 01 57761.309998
 2012 03 02 52758.549988
 2012 03 05 18755·349976
 2012 03 06 84743.340027
 2012 03 07 45748.809998
 2012 03 08 86756·340027
 2012 03 09 39759.419983
 2012 03 12 53759·130005
 2012 03 13 99772.979980
 2012 03 14 98771·630005
 2012 03 15 68776.419983
 2012 03 16 6777·130005
 2012 03 19 85780.090027
 2012 03 20 82777·369995
 2012 03 21 31776.150024
 2012 03 22 0770·270020
 2012 03 23 88772·929993
 2012 03 26 56783.640015
 2012 03 27 78781.289978
 2012 03 28 16777.299988
 2012 03 29 22776·210022
 2012 03 30 65778·919983
 2012 04 02 84783·150024
 2012 04 03 61781.989990
 2012 04 04 25773.719971
 2012 04 05 79773.130005
 2012 04 09 50764.270020
 2012 04 10 66750·619995
 2012 04 11 60756·559998
 2012 04 12 91767·380005
 2012 04 13 1757.969971
 2012 04 16 89757.479980
 2012 04 17 14769·140015
 2012 04 18 20766.150024
 2012 04 19 87762·010010
 2012 04 20 11762·820007
 2012 04 23 1756.210022
 2012 04 24 10758·690002
 2012 04 25 84769·369995
 2012 04 26 38774.659973
 2012 04 27 59776.780029
 2012 04 30 32773.500000
 2012 05 01 93777.760010
 2012 05 02 2776·119995
 2012 05 03 49769.440002
 2012 05 04 78757.090027
 2012 05 07 38757·450012
 2012 05 08 60754·219971
 2012 05 09 61749.390015
 2012 05 10 68751·219971
 2012 05 11 70749·020020
 2012 05 14 94740·530029
 2012 05 15 8736·299988
 2012 05 16 47732·869995
 2012 05 17 64720·780029
 2012 05 18 9715.030029
 2012 05 21 26727·179993
 2012 05 22 82727·679993
 2012 05 23 22729.140015
 2012 05 24 38730.159973
 2012 05 25 79728.719971
 2012 05 29 69736·960022
 2012 05 30 67725·890015
 2012 05 31 38724·119995
 2012 06 01 54705.809998
 2012 06 04 27705·299988
 2012 06 05 52710.010010
 2012 06 06 89726·340027
 2012 06 07 66725·789978
 2012 06 08 99731·590027
 2012 06 11 50721.780029
 2012 06 12 0730.099976
 2012 06 13 51724·479980
 2012 06 14 55731·969971
 2012 06 15 62739.460022
 2012 06 18 0741·070007
 2012 06 19 72748.479980
 2012 06 20 89747·340027
 2012 06 21 15730·349976
 2012 06 22 47735·460022
 2012 06 25 18723.530029
 2012 06 26 20727·210022
 2012 06 27 57733.559998
 2012 06 28 23732.169983
 2012 06 29 1750·609985
 2012 07 02 92752.750000
 2012 07 03 65757.890015
 2012 07 05 34754·729980
 2012 07 06 60747.390015
 2012 07 09 75745·900024
 2012 07 10 39739·590027
 2012 07 11 12739·219971
 2012 07 12 56735.739990
 2012 07 13 62747·679993
 2012 07 16 5745.750000
 2012 07 17 14751·169983
 2012 07 18 78756.049988
 2012 07 19 73758·099976
 2012 07 20 12750.380005
 2012 07 23 20743·380005
 2012 07 24 39736·400024
 2012 07 25 52736.450012
 2012 07 26 36748·250000
 2012 07 27 38762.609985
 2012 07 30 77761·979980
 2012 07 31 68758.599976
 2012 08 01 78756.000000
 2012 08 02 0750·500000
 2012 08 03 54764.750000
 2012 08 06 14766·760010
 2012 08 07 63771·030029
 2012 08 08 62771.510010
 2012 08 09 58772·030029
 2012 08 10 11773.669983
 2012 08 13 41772·609985
 2012 08 14 5772·429993
 2012 08 15 4773·739990
 2012 08 16 3779·349976
 2012 08 17 87780.919983
 2012 08 20 36780.690002
 2012 08 21 27778.320007
 2012 08 22 58778.450012
 2012 08 23 3772·409973
 2012 08 24 88777·109985
 2012 08 27 91776·609985
 2012 08 28 70776.369995
 2012 08 29 13777·059998
 2012 08 30 16771·109985
 2012 08 31 85775.070007
 2012 09 04 59774·859985
 2012 09 05 68774.119995
 2012 09 06 3789·890015
 2012 09 07 20793.330017
 2012 09 10 70788.559998
 2012 09 11 43790·909973
 2012 09 12 54792.719971
 2012 09 13 35805.090027
 2012 09 14 70809·010010
 2012 09 17 39805·809998
 2012 09 18 2804.460022
 2012 09 19 93805·669983
 2012 09 20 54804·679993
 2012 09 21 81804·710022
 2012 09 24 3802·700012
 2012 09 25 82793.859985
 2012 09 26 42789.330017
 2012 09 27 19797·020020
 2012 09 28 38793·739990
 2012 10 01 14795·450012
 2012 10 02 77796·450012
 2012 10 03 30799·280029
 2012 10 04 16805·039978
 2012 10 05 27804.880005
 2012 10 08 29802.049988
 2012 10 09 12794.039978
 2012 10 10 66789.190002
 2012 10 11 85789·760010
 2012 10 12 92787·179993
 2012 10 15 92793·440002
 2012 10 16 46801.599976
 2012 10 17 75805·039978
 2012 10 18 85803·330017
 2012 10 19 20790.340027
 2012 10 22 37790·429993
 2012 10 23 10779·619995
 2012 10 24 51777·270020
 2012 10 25 71779·429993
 2012 10 26 47778.669983
 2012 10 31 27779·349976
 2012 11 01 61788.700012
 2012 11 02 46781.150024
 2012 11 05 6782·940002
 2012 11 06 91789·090027
 2012 11 07 9770.789978
 2012 11 08 70761·390015
 2012 11 09 71762.609985
 2012 11 12 88762.669983
 2012 11 13 12759.679993
 2012 11 14 94748.840027
 2012 11 15 24747·460022
 2012 11 16 32751·510010
 2012 11 19 17766·229980
 2012 11 20 93766·989990
 2012 11 21 72768.940002
 2012 11 23 61778·799988
 2012 11 26 91777·309998
 2012 11 27 67773.549988
 2012 11 28 46779·469971
 2012 11 29 37783.030029
 2012 11 30 29783·369995
 2012 12 03 42779·719971
 2012 12 04 2778·409973
 2012 12 05 48779·659973
 2012 12 06 50782.309998
 2012 12 07 67784.539978
 2012 12 10 24785.119995
 2012 12 11 7790·059998
 2012 12 12 98790.299988
 2012 12 13 20785·349976
 2012 12 14 16782·239990
 2012 12 17 53791·229980
 2012 12 18 42800·419983
 2012 12 19 99795·030029
 2012 12 20 11799·289978
 2012 12 21 47791.859985
 2012 12 24 77790.010010
 2012 12 26 30785·919983
 2012 12 27 66785·090027
 2012 12 28 78776.799988
 2012 12 31 22789.900024
 2013 01 02  64809·840027
 2013 01 03  61808·630005
 2013 01 04  59812.880005
 2013 01 07  20810.419983
 2013 01 08  77807·950012
 2013 01 09  5810.479980
 2013 01 10  28816.159973
 2013 01 11  41816.250000
 2013 01 14  67815·729980
 2013 01 15  27817·049988
 2013 01 16  47816.840027
 2013 01 17  80821·609985
 2013 01 18  62824·289978
 2013 01 22  86828·150024
 2013 01 23  4829·219971
 2013 01 24  54829.679993
 2013 01 25  11834.599976
 2013 01 28  62832·960022
 2013 01 29  13836.580017
 2013 01 30  9833·330017
 2013 01 31  89831·739990
 2013 02 01  63839·940002
 2013 02 04  11830.429993
 2013 02 05  13838.919983
 2013 02 06  97839.760010
 2013 02 07  19838.200012
 2013 02 08  61843.080017
 2013 02 11  61842.409973
 2013 02 12  61843.880005
 2013 02 13  88844.460022
 2013 02 14  51845·049988
 2013 02 15  71844.239990
 2013 02 19  30850·219971
 2013 02 20  51839.320007
 2013 02 21  94833.559998
 2013 02 22  88841·020020
 2013 02 25  81825.820007
 2013 02 26  15830·840027
 2013 02 27  28841.549988
 2013 02 28  82840·969971
 2013 03 01  14842.539978
 2013 03 04  11846.450012
 2013 03 05  15854·760010
 2013 03 06  45855.799988
 2013 03 07  53857·500000
 2013 03 08  96861·630005
 2013 03 11  44864·280029
 2013 03 12  98862.250000
 2013 03 13  49863·590027
 2013 03 14  53868.489990
 2013 03 15  27866·969971
 2013 03 18  84862·349976
 2013 03 19  79860.169983
 2013 03 20  86866.280029
 2013 03 21  3859·130005
 2013 03 22  73864.909973
 2013 03 25  41862.070007
 2013 03 26  29868·590027
 2013 03 27  33868.340027
 2013 03 28  58872·109985
 2013 04 01  62867·830017
 2013 04 02  37871·390015
 2013 04 03  7861·760010
 2013 04 04  60865.330017
 2013 04 05  92861.849976
 2013 04 08  92867·489990
 2013 04 09  37870.309998
 2013 04 10  21880.909973
 2013 04 11  6884.239990
 2013 04 12  2881.780029
 2013 04 15  61860.760010
 2013 04 16  11873·219971
 2013 04 17  5860.710022
 2013 04 18  97854·929993
 2013 04 19  41862·869995
 2013 04 22  25866.729980
 2013 04 23  14875.770020
 2013 04 24  34875·950012
 2013 04 25  66879.700012
 2013 04 26  81877.950012
 2013 04 29  84884·229980
 2013 04 30  95886·890015
 2013 05 01  49878.270020
 2013 05 02  24886·289978
 2013 05 03  89895.340027
 2013 05 06  86897·340027
 2013 05 07  27902.219971
 2013 05 08  22906·140015
 2013 05 09  31902.799988
 2013 05 10  40906.919983
 2013 05 13  64906.750000
 2013 05 14  70915.979980
 2013 05 15  34920.539978
 2013 05 16  13915·789978
 2013 05 17  47925.030029
 2013 05 20  88924.450012
 2013 05 21  50926·080017
 2013 05 22  86917.650024
 2013 05 23  88915.080017
 2013 05 24  18914.289978
 2013 05 28  52920·059998
 2013 05 29  66913·359985
 2013 05 30  27917·030029
 2013 05 31  30904.440002
 2013 06 03  43908·789978
 2013 06 04  84903·750000
 2013 06 05  26891·239990
 2013 06 06  19899.140015
 2013 06 07  47910.530029
 2013 06 10  98910·190002
 2013 06 11  72900.809998
 2013 06 12  4893.169983
 2013 06 13  14906·570007
 2013 06 14  89901·679993
 2013 06 17  80908.229980
 2013 06 18  28915.219971
 2013 06 19  21902·590027
 2013 06 20  64879.830017
 2013 06 21  85881·609985
 2013 06 24  61871.000000
 2013 06 25  66879·539978
 2013 06 26  54887.969971
 2013 06 27  53894·150024
 2013 06 28  97890.669983
 2013 07 01  77896·150024
 2013 07 02  16895·479980
 2013 07 03  69896·190002
 2013 07 05  55905.359985
 2013 07 08  3909.789978
 2013 07 09  31916.609985
 2013 07 10  48916·940002
 2013 07 11  79929·450012
 2013 07 12  19932·390015
 2013 07 15  6933.830017
 2013 07 16  27930·010010
 2013 07 17  39932·830017
 2013 07 18  26937·729980
 2013 07 19  74938.880005
 2013 07 22  69941·030029
 2013 07 23  28939.440002
 2013 07 24  50935·520020
 2013 07 25  90938·840027
 2013 07 26  62939.440002
 2013 07 29  66936·030029
 2013 07 30  40936.950012
 2013 07 31  36937.159973
 2013 08 01  18949·559998
 2013 08 02  97951·030029
 2013 08 05  73949.849976
 2013 08 06  18943·780029
 2013 08 07  77939·960022
 2013 08 08  89943.940002
 2013 08 09  48941·090027
 2013 08 12  69940.190002
 2013 08 13  99942·070007
 2013 08 14  38937·169983
 2013 08 15  91923.619995
 2013 08 16  45920·669983
 2013 08 19  75915.109985
 2013 08 20  62919.510010
 2013 08 21  52914.289978
 2013 08 22  28922.440002
 2013 08 23  16926·250000
 2013 08 26  5923·169983
 2013 08 27  6907·989990
 2013 08 28  24910.539978
 2013 08 29  60912·880005
 2013 08 30  37909·280029
 2013 09 03  55912.929993
 2013 09 04  65920·289978
 2013 09 05  70921.619995
 2013 09 06  51922.020020
 2013 09 09  24931.719971
 2013 09 10  8938.719971
 2013 09 11  34941·630005
 2013 09 12  68938.460022
 2013 09 13  62940.900024
 2013 09 16  34946.000000
 2013 09 17  65950.520020
 2013 09 18  30961.809998
 2013 09 19  45960·349976
 2013 09 20  49953·380005
 2013 09 23  1948·789978
 2013 09 24  7946.940002
 2013 09 25  75944.859985
 2013 09 26  87948.479980
 2013 09 27  5944·780029
 2013 09 30  93939.500000
 2013 10 01  75947.760010
 2013 10 02  2947·000000
 2013 10 03  64938.469971
 2013 10 04  8945·250000
 2013 10 07  96936.979980
 2013 10 08  77924.559998
 2013 10 09  92924.380005
 2013 10 10  95944·690002
 2013 10 11  15950.849976
 2013 10 14  19954·690002
 2013 10 15  26947·969971
 2013 10 16  24961.099976
 2013 10 17  30967.960022
 2013 10 18  59974·359985
 2013 10 21  29974·369995
 2013 10 22  89979·789978
 2013 10 23  68974·900024
 2013 10 24  53978·330017
 2013 10 25  89982·289978
 2013 10 28  9983·030029
 2013 10 29  79988.150024
 2013 10 30  84983·030029
 2013 10 31  20979·679993
 2013 11 01  27982.359985
 2013 11 04  39986.130005
 2013 11 05  58983.340027
 2013 11 06  59986·640015
 2013 11 07  14972·820007
 2013 11 08  47985.640015
 2013 11 11  6986·640015
 2013 11 12  68984·530029
 2013 11 13  63992·929993
 2013 11 14  30997.650024
 2013 11 15  861001·900024
 2013 11 18  36997.219971
 2013 11 19  94994.510010
 2013 11 20  36990.919983
 2013 11 21  78999.400024
 2013 11 22  761004.299988
 2013 11 25  501002.770020
 2013 11 26  431003·260010
 2013 11 27  911005·820007
 2013 11 29  251004·969971
 2013 12 02  11002·460022
 2013 12 03  51999·200012
 2013 12 04  54998.159973
 2013 12 05  46994.400024
 2013 12 06  411004.840027
 2013 12 09  831006·739990
 2013 12 10  251003.890015
 2013 12 11  28992·010010
 2013 12 12  89989·020020
 2013 12 13  92989·500000
 2013 12 16  86995.729980
 2013 12 17  83993·070007
 2013 12 18  891008.909973
 2013 12 19  531007.770020
 2013 12 20  431013·340027
 2013 12 23  491018.940002
 2013 12 24  111022·140015
 2013 12 26  651026·619995
 2013 12 27  281026·140015
 2013 12 30  891026·170044
 2013 12 31  481030·359985
 2014 01 02 551021.250000
 2014 01 03 971021.229980
 2014 01 06 911018.330017
 2014 01 07 191024·880005
 2014 01 08 721024·989990
 2014 01 09 321025·369995
 2014 01 10 681028·310059
 2014 01 13 701015.280029
 2014 01 14 931026·550049
 2014 01 15 391031.810059
 2014 01 16 571030.589966
 2014 01 17 681026.609985
 2014 01 21 171029·599976
 2014 01 22 511030·709961
 2014 01 23 221021·739990
 2014 01 24 8999·929993
 2014 01 27 69994.500000
 2014 01 28 241001·299988
 2014 01 29 50991·039978
 2014 01 30 91002.659973
 2014 01 31 1996·479980
 2014 02 03 40972.820007
 2014 02 04 55980.799988
 2014 02 05 16978·859985
 2014 02 06 88991·020020
 2014 02 07 51004.000000
 2014 02 10 731005.789978
 2014 02 11 971016·700012
 2014 02 12 291017·059998
 2014 02 13 511023·359985
 2014 02 14 691028·010010
 2014 02 18 471030.079956
 2014 02 19 511023.400024
 2014 02 20 341029.939941
 2014 02 21 301028.270020
 2014 02 24 841034·619995
 2014 02 25 41033·390015
 2014 02 26 371033·739990
 2014 02 27 681038.880005
 2014 02 28 531041·359985
 2014 03 03 631033·780029
 2014 03 04 651049·530029
 2014 03 05 231049·260010
 2014 03 06 231050.880005
 2014 03 07 291051.189941
 2014 03 10 511050·060059
 2014 03 11 561044.680054
 2014 03 12 891045.270020
 2014 03 13 261032.939941
 2014 03 14 511030.800049
 2014 03 17 551040.219971
 2014 03 18 691048.030029
 2014 03 19 61041·530029
 2014 03 20 461047.219971
 2014 03 21 341044·069946
 2014 03 24 71038.430054
 2014 03 25 431042.349976
 2014 03 26 441034·420044
 2014 03 27 311032.540039
 2014 03 28 721037·439941
 2014 03 31 391046·420044
 2014 04 01 761054.329956
 2014 04 02 71057·290039
 2014 04 03 601055·349976
 2014 04 04 181041.609985
 2014 04 07 991029·479980
 2014 04 08 521033.729980
 2014 04 09 881045.380005
 2014 04 10 311023·229980
 2014 04 11 941013.010010
 2014 04 14 771020·760010
 2014 04 15 11027.500000
 2014 04 16 541038·619995
 2014 04 17 681040·209961
 2014 04 21 221044·239990
 2014 04 22 691049·219971
 2014 04 23 861046.699951
 2014 04 24 521048.250000
 2014 04 25 481039·030029
 2014 04 28 841041.410034
 2014 04 29 531046.680054
 2014 04 30 41050·199951
 2014 05 01 441050.689941
 2014 05 02 681049·640015
 2014 05 05 61051.560059
 2014 05 06 41042.150024
 2014 05 07 221047.579956
 2014 05 08 621045.560059
 2014 05 09 201047.180054
 2014 05 12 601057·800049
 2014 05 13 211057.819946
 2014 05 14 371052·670044
 2014 05 15 941043.060059
 2014 05 16 31046.890015
 2014 05 19 31051·219971
 2014 05 20 881043·979980
 2014 05 21 561052·270020
 2014 05 22 901055.060059
 2014 05 23 571059.760010
 2014 05 27 321066.099976
 2014 05 28 551064.829956
 2014 05 29 31070.479980
 2014 05 30 941071·959961
 2014 06 02 141073·150024
 2014 06 03 651072·770020
 2014 06 04 471075.069946
 2014 06 05 541082·280029
 2014 06 06 31087.310059
 2014 06 09 891088.329956
 2014 06 10 551087.800049
 2014 06 11 981084.089966
 2014 06 12 941076·510010
 2014 06 13 511079.930054
 2014 06 16 841080·790039
 2014 06 17 151083.650024
 2014 06 18 61091·699951
 2014 06 19 21093.140015
 2014 06 20 141095.130005
 2014 06 23 181095·020020
 2014 06 24 821087.719971
 2014 06 25 171093.140015
 2014 06 26 531091.849976
 2014 06 27 451094·280029
 2014 06 30 921094·589966
 2014 07 01 961102·020020
 2014 07 02 331101.969971
 2014 07 03 581107·810059
 2014 07 07 301102.530029
 2014 07 08 641094.180054
 2014 07 09 91099·219971
 2014 07 10 451094·729980
 2014 07 11 151096.079956
 2014 07 14 731101.329956
 2014 07 15 641098.770020
 2014 07 16 191102.880005
 2014 07 17 911089·979980
 2014 07 18 981101·489990
 2014 07 21 41098.939941
 2014 07 22 191104·540039
 2014 07 23 281106.560059
 2014 07 24 381107·170044
 2014 07 25 601101.739990
 2014 07 28 71101·670044
 2014 07 29 191096.849976
 2014 07 30 201097.380005
 2014 07 31 911075·599976
 2014 08 01 701072·689941
 2014 08 04 841080.250000
 2014 08 05 941070·329956
 2014 08 06 761070·040039
 2014 08 07 221064·390015
 2014 08 08 661076·349976
 2014 08 11 341079.770020
 2014 08 12 231077.689941
 2014 08 13 11085.219971
 2014 08 14 361090·040039
 2014 08 15 421090.130005
 2014 08 18 641099·739990
 2014 08 19 701105.050049
 2014 08 20 861107·819946
 2014 08 21 431110·760010
 2014 08 22 541108·969971
 2014 08 25 161114.150024
 2014 08 26 371115.589966
 2014 08 27 881115.579956
 2014 08 28 761113·699951
 2014 08 29 531117·709961
 2014 09 02 331117·770020
 2014 09 03 511116.589966
 2014 09 04 371114·560059
 2014 09 05 171120.109985
 2014 09 08 411117.140015
 2014 09 09 331109.609985
 2014 09 10 671113·560059
 2014 09 11 731114·790039
 2014 09 12 581107.770020
 2014 09 15 591105·810059
 2014 09 16 251114·069946
 2014 09 17 81115.500000
 2014 09 18 11120·530029
 2014 09 19 811119.449951
 2014 09 22 901109.380005
 2014 09 23 351102.770020
 2014 09 24 151111.209961
 2014 09 25 731093.550049
 2014 09 26 701102·810059
 2014 09 29 921100.099976
 2014 09 30 691096·430054
 2014 10 01 351081.680054
 2014 10 02 971081.910034
 2014 10 03 411093.930054
 2014 10 06 581092.020020
 2014 10 07 931075.339966
 2014 10 08 271093.400024
 2014 10 09 711070.569946
 2014 10 10 991057·089966
 2014 10 13 981039·380005
 2014 10 14 411041·790039
 2014 10 15 941034.479980
 2014 10 16 391035.989990
 2014 10 17 241049·040039
 2014 10 20 471058.819946
 2014 10 21 491080.250000
 2014 10 22 441071·780029
 2014 10 23 731085·130005
 2014 10 24 771092.589966
 2014 10 27 981090.780029
 2014 10 28 111104.219971
 2014 10 29 701102.250000
 2014 10 30 851108·800049
 2014 10 31 291121.979980
 2014 11 03 581122.130005
 2014 11 04 641118.319946
 2014 11 05 561123.880005
 2014 11 06 561128.689941
 2014 11 07 281129·150024
 2014 11 10 321132.660034
 2014 11 11 941133.479980
 2014 11 12 151133.040039
 2014 11 13 921133·199951
 2014 11 14 731133·579956
 2014 11 17 321133·989990
 2014 11 18 701140·050049
 2014 11 19 431138·069946
 2014 11 20 141140·719971
 2014 11 21 261146.599976
 2014 11 24 91150·270020
 2014 11 25 11149.170044
 2014 11 26 41152·189941
 2014 11 28 581148.900024
 2014 12 01 441139·959961
 2014 12 02 91146·750000
 2014 12 03 191151.640015
 2014 12 04 351150·380005
 2014 12 05 141152.390015
 2014 12 08 371143·790039
 2014 12 09 591143.739990
 2014 12 10 881124.719971
 2014 12 11 811129.780029
 2014 12 12 791111·900024
 2014 12 15 501104·599976
 2014 12 16 731095·459961
 2014 12 17 341118.050049
 2014 12 18 541144.229980
 2014 12 19 431149·569946
 2014 12 22 731153.839966
 2014 12 23 841156·010010
 2014 12 26 61160·170044
 2014 12 29 111161.449951
 2014 12 30 951155.890015
 2014 12 31 711144·369995
 2015 01 02  41144.010010
 2015 01 05  571123·369995
 2015 01 06  691113.310059
 2015 01 07  571126·280029
 2015 01 08  431146·209961
 2015 01 09  51136·719971
 2015 01 12  521127.910034
 2015 01 13  301125.410034
 2015 01 14  421118·859985
 2015 01 15  51108·319946
 2015 01 16  271123.109985
 2015 01 20  21124.479980
 2015 01 21  441130.000000
 2015 01 22  341147·530029
 2015 01 23  991141.670044
 2015 01 26  121145.900024
 2015 01 27  191131·469971
 2015 01 28  911116.109985
 2015 01 29  11126·390015
 2015 01 30  221111·849976
 2015 02 02  611125·619995
 2015 02 03  21142.020020
 2015 02 04  881137.589966
 2015 02 05  211149·530029
 2015 02 06  891145.660034
 2015 02 09  171140.579956
 2015 02 10  431152.479980
 2015 02 11  211152·589966
 2015 02 12  481163·829956
 2015 02 13  121168.890015
 2015 02 17  721170·609985
 2015 02 18  611170.949951
 2015 02 19  61169.819946
 2015 02 20  871177.229980
 2015 02 23  81176·790039
 2015 02 24  21179.660034
 2015 02 25  581179·180054
 2015 02 26  671177.239990
 2015 02 27  61173.459961
 2015 03 02  341180.790039
 2015 03 03  221175.739990
 2015 03 04  31170·489990
 2015 03 05  471172.099976
 2015 03 06  681155·760010
 2015 03 09  431160.119995
 2015 03 10  701141·060059
 2015 03 11  401139.939941
 2015 03 12  431154·130005
 2015 03 13  901147·349976
 2015 03 16  691162.359985
 2015 03 17  151159·369995
 2015 03 18  221173·189941
 2015 03 19  581167·979980
 2015 03 20  241178·300049
 2015 03 23  301176·060059
 2015 03 24  921169.150024
 2015 03 25  641151.869995
 2015 03 26  871149.229980
 2015 03 27  651152.449951
 2015 03 30  671166·599976
 2015 03 31  541156.949951
 2015 04 01  331152.329956
 2015 04 02  271156·540039
 2015 04 06  841164·229980
 2015 04 07  971161.439941
 2015 04 08  621164.939941
 2015 04 09  491169.550049
 2015 04 10  61175.290039
 2015 04 13  861170·030029
 2015 04 14  991171.719971
 2015 04 15  861177·709961
 2015 04 16  211176.900024
 2015 04 17  421163·489990
 2015 04 20  961173.859985
 2015 04 21  201172.569946
 2015 04 22  421178.260010
 2015 04 23  71181·300049
 2015 04 24  261183.199951
 2015 04 27  581177.920044
 2015 04 28  81180.640015
 2015 04 29  511176·170044
 2015 04 30  921164.030029
 2015 05 01  321176·229980
 2015 05 04  791179.699951
 2015 05 05  691165.520020
 2015 05 06  171160·869995
 2015 05 07  981165.380005
 2015 05 08  461180·400024
 2015 05 11  791174.849976
 2015 05 12  531171·560059
 2015 05 13  381171·260010
 2015 05 14  201183.589966
 2015 05 15  251184·729980
 2015 05 18  751188.829956
 2015 05 19  591187.839966
 2015 05 20  401186·819946
 2015 05 21  781189·550049
 2015 05 22  831187·069946
 2015 05 26  911175·030029
 2015 05 27  681185·439941
 2015 05 28  301183·900024
 2015 05 29  31176.670044
 2015 06 01  931179·020020
 2015 06 02  921178·020020
 2015 06 03  11180.770020
 2015 06 04  841170·680054
 2015 06 05  451169.709961
 2015 06 08  251161.869995
 2015 06 09  351162·089966
 2015 06 10  41175.739990
 2015 06 11  541178.260010
 2015 06 12  51170.369995
 2015 06 15  21164·859985
 2015 06 16  611171·359985
 2015 06 17  511173.630005
 2015 06 18  951185.109985
 2015 06 19  941179·300049
 2015 06 22  811186.199951
 2015 06 23  941187·069946
 2015 06 24  831177·839966
 2015 06 25  331174·369995
 2015 06 26  151173.839966
 2015 06 29  641149.199951
 2015 06 30  821152.640015
 2015 07 01  611160.189941
 2015 07 02  371159.790039
 2015 07 06  671155·469971
 2015 07 07  291162.349976
 2015 07 08  481142.829956
 2015 07 09  501145·479980
 2015 07 10  361159·420044
 2015 07 13  881171·989990
 2015 07 14  881177.439941
 2015 07 15  771175·859985
 2015 07 16  271184.800049
 2015 07 17  461185.430054
 2015 07 20  01186.109985
 2015 07 21  691180.719971
 2015 07 22  211178·239990
 2015 07 23  161171·729980
 2015 07 24  281159·579956
 2015 07 27  11152.119995
 2015 07 28  261166.420044
 2015 07 29  361175.239990
 2015 07 30  411175·670044
 2015 07 31  751173.550049
 2015 08 03  721170·160034
 2015 08 04  691167·829956
 2015 08 05  341171·449951
 2015 08 06  151161.880005
 2015 08 07  171158.729980
 2015 08 10  41173.609985
 2015 08 11  261162·540039
 2015 08 12  721163.369995
 2015 08 13  411162·040039
 2015 08 14  521166.670044
 2015 08 17  611173.339966
 2015 08 18  211169.989990
 2015 08 19  531160.119995
 2015 08 20  511134·880005
 2015 08 21  71099.810059
 2015 08 24  621056.359985
 2015 08 25  831042·770020
 2015 08 26  661081.770020
 2015 08 27  601108.319946
 2015 08 28  211109·839966
 2015 08 31  881100·510010
 2015 09 01  831068.390015
 2015 09 02  381087.619995
 2015 09 03  491089.250000
 2015 09 04  501073.079956
 2015 09 08  151099.699951
 2015 09 09  851084.719971
 2015 09 10  201090.000000
 2015 09 11  751094.910034
 2015 09 14  01090.459961
 2015 09 15  711104·140015
 2015 09 16  351113·829956
 2015 09 17  951111.530029
 2015 09 18  21093·849976
 2015 09 21  891098·290039
 2015 09 22  201084.430054
 2015 09 23  661081·869995
 2015 09 24  71077.750000
 2015 09 25  591076·650024
 2015 09 28  251048·020020
 2015 09 29  711048·739990
 2015 09 30  301068.459961
 2015 10 01  251070.390015
 2015 10 02  251086.130005
 2015 10 05  161105·900024
 2015 10 06  71101.550049
 2015 10 07  561110·829956
 2015 10 08  201120.530029
 2015 10 09  321121.530029
 2015 10 12  21122.449951
 2015 10 13  471114.449951
 2015 10 14  371109.069946
 2015 10 15  761125.500000
 2015 10 16  31130·109985
 2015 10 19  151130.459961
 2015 10 20  251128·869995
 2015 10 21  301121·489990
 2015 10 22  221138.910034
 2015 10 23  71150.739990
 2015 10 26  591148.670044
 2015 10 27  11145.229980
 2015 10 28  971159·569946
 2015 10 29  891158.400024
 2015 10 30  411153·550049
 2015 11 02  191167.640015
 2015 11 03  921170·530029
 2015 11 04  581166.680054
 2015 11 05  961165·209961
 2015 11 06  431164·689941
 2015 11 09  941153.380005
 2015 11 10  311155·239990
 2015 11 11  731151.060059
 2015 11 12  521134·579956
 2015 11 13  161122.439941
 2015 11 16  541138·609985
 2015 11 17  491137.020020
 2015 11 18  551155·390015
 2015 11 19  961154.020020
 2015 11 20  951158.189941
 2015 11 23  241157.150024
 2015 11 24  821158.969971
 2015 11 25  971159.280029
 2015 11 27  481160.150024
 2015 11 30  231154·660034
 2015 12 01  911166·650024
 2015 12 02  61153.910034
 2015 12 03  321137·180054
 2015 12 04  961159.270020
 2015 12 07  631150·430054
 2015 12 08  371143·050049
 2015 12 09  931133·959961
 2015 12 10  191136·709961
 2015 12 11  41114·630005
 2015 12 14  281118·630005
 2015 12 15  981130.709961
 2015 12 16  931147·109985
 2015 12 17  461130.050049
 2015 12 18  411110·739990
 2015 12 21  411118.989990
 2015 12 22  421128·750000
 2015 12 23  461143·050049
 2015 12 24  641141·449951
 2015 12 28  431138.790039
 2015 12 29  181150·469971
 2015 12 30  861142·130005
 2015 12 31  111131.880005
 2016 01 04 471114.859985
 2016 01 05 951116.839966
 2016 01 06 721101.810059
 2016 01 07 181075.290039
 2016 01 08 231063·550049
 2016 01 11 741063·640015
 2016 01 12 351071.280029
 2016 01 13 491043.969971
 2016 01 14 631060.609985
 2016 01 15 801038.030029
 2016 01 19 331037.410034
 2016 01 20 931025·680054
 2016 01 21 891030·560059
 2016 01 22 631052.140015
 2016 01 25 471035·160034
 2016 01 26 611050·550049
 2016 01 27 431038.849976
 2016 01 28 01043.339966
 2016 01 29 841069.780029
 2016 02 01 921069·650024
 2016 02 02 951048.979980
 2016 02 03 901054·439941
 2016 02 04 751056.869995
 2016 02 05 481036.000000
 2016 02 08 391019.729980
 2016 02 09 601018.530029
 2016 02 10 771018·760010
 2016 02 11 171005.890015
 2016 02 12 941025.630005
 2016 02 16 581043·349976
 2016 02 17 711061.050049
 2016 02 18 131056.229980
 2016 02 19 51056.219971
 2016 02 22 611071.680054
 2016 02 23 651058·640015
 2016 02 24 731063.550049
 2016 02 25 401075.750000
 2016 02 26 691074.709961
 2016 02 29 901066·579956
 2016 03 01 601091·780029
 2016 03 02 941096.810059
 2016 03 03 71101·589966
 2016 03 04 21105.569946
 2016 03 07 631107.030029
 2016 03 08 851093.489990
 2016 03 09 261099·000000
 2016 03 10 831098·680054
 2016 03 11 931117.260010
 2016 03 14 581115·650024
 2016 03 15 21112·729980
 2016 03 16 401119·589966
 2016 03 17 881127·349976
 2016 03 18 821132·410034
 2016 03 21 341133·650024
 2016 03 22 51132·979980
 2016 03 23 131124·719971
 2016 03 24 521124.489990
 2016 03 28 471125·199951
 2016 03 29 341135·770020
 2016 03 30 541140.420044
 2016 03 31 851138.839966
 2016 04 01 941145·770020
 2016 04 04 81141·670044
 2016 04 05 241130.300049
 2016 04 06 271142.369995
 2016 04 07 481128.660034
 2016 04 08 351132.079956
 2016 04 11 621128·930054
 2016 04 12 471139·729980
 2016 04 13 101152·119995
 2016 04 14 461152·040039
 2016 04 15 301151.310059
 2016 04 18 381158.500000
 2016 04 19 51162·209961
 2016 04 20 981163·229980
 2016 04 21 161157.209961
 2016 04 22 201158·140015
 2016 04 25 851155.689941
 2016 04 26 721158.449951
 2016 04 27 331160.520020
 2016 04 28 371149·569946
 2016 04 29 241143.760010
 2016 05 02 741152.660034
 2016 05 03 181141.900024
 2016 05 04 591135·040039
 2016 05 05 221134.449951
 2016 05 06 381138·150024
 2016 05 09 361138.939941
 2016 05 10 781153·199951
 2016 05 11 61142.170044
 2016 05 12 181141·540039
 2016 05 13 731132·020020
 2016 05 16 151143.119995
 2016 05 17 251132·630005
 2016 05 18 981132.609985
 2016 05 19 431132.609985
 2016 05 20 141135·839966
 2016 05 23 551133.469971
 2016 05 24 831149·010010
 2016 05 25 831157·119995
 2016 05 26 431156.560059
 2016 05 27 961161.699951
 2016 05 31 51160.949951
 2016 06 01 571162·640015
 2016 06 02 971166·510010
 2016 06 03 741162·819946
 2016 06 06 201168·790039
 2016 06 07 521170.520020
 2016 06 08 951174.369995
 2016 06 09 391172.030029
 2016 06 10 121160·359985
 2016 06 13 811151·010010
 2016 06 14 811148·640015
 2016 06 15 671147.130005
 2016 06 16 851150.180054
 2016 06 17 821146·890015
 2016 06 20 251154.089966
 2016 06 21 571156·800049
 2016 06 22 721154·739990
 2016 06 23 181170·569946
 2016 06 24 201128·040039
 2016 06 27 351106·459961
 2016 06 28 291126.439941
 2016 06 29 761145.949951
 2016 06 30 851161·569946
 2016 07 01 521164.119995
 2016 07 05 391155.599976
 2016 07 06 701161.790039
 2016 07 07 651161.239990
 2016 07 08 831179.150024
 2016 07 11 71183·430054
 2016 07 12 381191·829956
 2016 07 13 291191·619995
 2016 07 14 291197.510010
 2016 07 15 651196·540039
 2016 07 18 431199.349976
 2016 07 19 711197·500000
 2016 07 20 141202.910034
 2016 07 21 701198·609985
 2016 07 22 711204·290039
 2016 07 25 91200.699951
 2016 07 26 891201·650024
 2016 07 27 41199.790039
 2016 07 28 371202·109985
 2016 07 29 901204.430054
 2016 08 01 301202·660034
 2016 08 02 731194·420044
 2016 08 03 781198·619995
 2016 08 04 801198·949951
 2016 08 05 371208·930054
 2016 08 08 91207.959961
 2016 08 09 571208.589966
 2016 08 10 751205.040039
 2016 08 11 351210·550049
 2016 08 12 681209.630005
 2016 08 15 621213·550049
 2016 08 16 941206·410034
 2016 08 17 751208.109985
 2016 08 18 321211.199951
 2016 08 19 61209.500000
 2016 08 22 801209·109985
 2016 08 23 321211·829956
 2016 08 24 81205.119995
 2016 08 25 261203·910034
 2016 08 26 41201.739990
 2016 08 29 71208.099976
 2016 08 30 271205·910034
 2016 08 31 861203.050049
 2016 09 01 581203·300049
 2016 09 02 241208.939941
 2016 09 06 471212.400024
 2016 09 07 741212.780029
 2016 09 08 631209·939941
 2016 09 09 351179·829956
 2016 09 12 481196.810059
 2016 09 13 21178·699951
 2016 09 14 621177·969971
 2016 09 15 141189·819946
 2016 09 16 371185·400024
 2016 09 19 81186·030029
 2016 09 20 251185.939941
 2016 09 21 631198.969971
 2016 09 22 471207.300049
 2016 09 23 551200·469971
 2016 09 26 451190·650024
 2016 09 27 61197.640015
 2016 09 28 331204·260010
 2016 09 29 311192.890015
 2016 09 30 421202·250000
 2016 10 03 941198.310059
 2016 10 04 771192.339966
 2016 10 05 501197·439941
 2016 10 06 601197·439941
 2016 10 07 21193.310059
 2016 10 10 861198.989990
 2016 10 11 481183.900024
 2016 10 12 681185·219971
 2016 10 13 301181.579956
 2016 10 14 921181·540039
 2016 10 17 881178.140015
 2016 10 18 611185.439941
 2016 10 19 51188·300049
 2016 10 20 511186.410034
 2016 10 21 601186·300049
 2016 10 24 561191.910034
 2016 10 25 761186·790039
 2016 10 26 441184.380005
 2016 10 27 751180·219971
 2016 10 28 01176.979980
 2016 10 31 191177.219971
 2016 11 01 791169.300049
 2016 11 02 711161·079956
 2016 11 03 591156.079956
 2016 11 04 341154.660034
 2016 11 07 871180.010010
 2016 11 08 111184·380005
 2016 11 09 301198.000000
 2016 11 10 471200.000000
 2016 11 11 251199.160034
 2016 11 14 841200.660034
 2016 11 15 301209·530029
 2016 11 16 81207·739990
 2016 11 17 741213·719971
 2016 11 18 21210·989990
 2016 11 21 51219·989990
 2016 11 22 921222·900024
 2016 11 23 411224.329956
 2016 11 25 21229·109985
 2016 11 28 231222·130005
 2016 11 29 01223·709961
 2016 11 30 581220·680054
 2016 12 01 491216.060059
 2016 12 02 781216·540039
 2016 12 05 571224·189941
 2016 12 06 811229·099976
 2016 12 07 291244.869995
 2016 12 08 891248·229980
 2016 12 09 131254.650024
 2016 12 12 921252.420044
 2016 12 13 561260·060059
 2016 12 14 11249.449951
 2016 12 15 451254·160034
 2016 12 16 981252·209961
 2016 12 19 671254.839966
 2016 12 20 831259·579956
 2016 12 21 521256.349976
 2016 12 22 291253·430054
 2016 12 23 261255.270020
 2016 12 27 291258.170044
 2016 12 28 591247.430054
 2016 12 29 441247·230000
 2016 12 30 201241.660000
 2017 01 03  581252·110000
 2017 01 04  181260·750000
 2017 01 05  231259.320000
 2017 01 06  621263·480000
 2017 01 09  141258.880000
 2017 01 10  31259.520000
 2017 01 11  731262·990000
 2017 01 12  901260·180000
 2017 01 13  661262.950000
 2017 01 17  151258.650000
 2017 01 18  261261.270000
 2017 01 19  671256·600000
 2017 01 20  91260·700000
 2017 01 23  791257.460000
 2017 01 24  391266.450000
 2017 01 25  811276.400000
 2017 01 26  611275.300000
 2017 01 27  461273.780000
 2017 01 30  921265·820000
 2017 01 31  451265·350000
 2017 02 01  671265·460000
 2017 02 02  911266·420000
 2017 02 03  931276·050000
 2017 02 06  961273.350000
 2017 02 07  961273.340000
 2017 02 08  151274·350000
 2017 02 09  741282·040000
 2017 02 10  981286·620000
 2017 02 13  421293·110000
 2017 02 14  421298·210000
 2017 02 15  901304·500000
 2017 02 16  381303·240000
 2017 02 17  251305·460000
 2017 02 21  241313.480000
 2017 02 22  241311·740000
 2017 02 23  301311.560000
 2017 02 24  871313·540000
 2017 02 27  351315.490000
 2017 02 28  821311.340000
 2017 03 01  111328·970000
 2017 03 02  991320.690000
 2017 03 03  761321·610000
 2017 03 06  971316·910000
 2017 03 07  441312·700000
 2017 03 08  551309·440000
 2017 03 09  721309·930000
 2017 03 10  231314·260000
 2017 03 13  161314·980000
 2017 03 14  731310.480000
 2017 03 15  751321.900000
 2017 03 16  441320·040000
 2017 03 17  421318·610000
 2017 03 20  981315·600000
 2017 03 21  581298.370000
 2017 03 22  661300·780000
 2017 03 23  591299.750000
 2017 03 24  991298·810000
 2017 03 27  241297.610000
 2017 03 28  201307.110000
 2017 03 29  291308.750000
 2017 03 30  701312.610000
 2017 03 31  961310·060000
 2017 04 03  631307.450000
 2017 04 04  401308.140000
 2017 04 05  311303·570000
 2017 04 06  251306·850000
 2017 04 07  771305.800000
 2017 04 10  61307.030000
 2017 04 11  251305.710000
 2017 04 12  871300·210000
 2017 04 13  681291·270000
 2017 04 17  651302.560000
 2017 04 18  211299·090000
 2017 04 19  821297·300000
 2017 04 20  691307.140000
 2017 04 21  781303.240000
 2017 04 24  151317.190000
 2017 04 25  361325.200000
 2017 04 26  351324.830000
 2017 04 27  351325.720000
 2017 04 28  241322.440000
 2017 05 01  991325·000000
 2017 05 02  481326·240000
 2017 05 03  481323·860000
 2017 05 04  931324·050000
 2017 05 05  461330.230000
 2017 05 08  151329.680000
 2017 05 09  541328.460000
 2017 05 10  911330.220000
 2017 05 11  781326·930000
 2017 05 12  681324·730000
 2017 05 15  181331.320000
 2017 05 16  131330.280000
 2017 05 17  201306.120000
 2017 05 18  631310.830000
 2017 05 19  261320·020000
 2017 05 22  771326.990000
 2017 05 23  221329·230000
 2017 05 24  821332.680000
 2017 05 25  911338·250000
 2017 05 26  271338.570000
 2017 05 30  601336.520000
 2017 05 31  311336.180000
 2017 06 01  521347·280000
 2017 06 02  331352·090000
 2017 06 05  351350·000000
 2017 06 06  431346.120000
 2017 06 07  711347.980000
 2017 06 08  891348.690000
 2017 06 09  711347·510000
 2017 06 12  731346·410000
 2017 06 13  371352.990000
 2017 06 14  141351.360000
 2017 06 15  191348.100000
 2017 06 16  41348.270000
 2017 06 19  621359·500000
 2017 06 20  521350.060000
 2017 06 21  551348.990000
 2017 06 22  421348·680000
 2017 06 23  831351·390000
 2017 06 26  731352.220000
 2017 06 27  781341·030000
 2017 06 28  181353.010000
 2017 06 29  651341·360000


 2017 06 30  701343.520000
 2017 07 03  151346·860000
 2017 07 05  901348.180000
 2017 07 06  941334.880000
 2017 07 07  621343.780000
 2017 07 10  151344·670000
 2017 07 11  391344·120000
 2017 07 12  841353.930000
 2017 07 13  941356·410000
 2017 07 14  541362·610000
 2017 07 17  711362·640000
 2017 07 18  731363·230000
 2017 07 19  351371·000000
 2017 07 20  331370·710000
 2017 07 21  191370·120000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

  • LIBOR
  • Australia
  • China New
  • Central Bank of Europe
  • Bank of Japan and Economic Planning Agency of Japan
  • Trade Associations and Private Companies
  •  Series Title: Russell 1000: Close
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

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

    Sites of Interest: 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