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: Open
   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 24232·500000
 1992 12 11 88231·929993
 1992 12 14 40231·520004
 1992 12 15 81231.070007
 1992 12 16 40230.860001
 1992 12 17 44230.169998
 1992 12 18 25232·229996
 1992 12 21 43235.059998
 1992 12 22 40234.940002
 1992 12 23 16234·940002
 1992 12 24 29234·369995
 1992 12 28 22234.690002
 1992 12 29 77234.550003
 1992 12 30 88234·220001
 1992 12 31 66234.639999
 1993 01 04  63233.580002
 1993 01 05  24233.130005
 1993 01 06  65232.500000
 1993 01 07  73232·710007
 1993 01 08  34230.800003
 1993 01 11  82229·910004
 1993 01 12  79230.990005
 1993 01 13  14231·009995
 1993 01 14  30232·199997
 1993 01 15  78233·850006
 1993 01 18  87234·580002
 1993 01 19  76234·539993
 1993 01 20  71233·800003
 1993 01 21  60232.940002
 1993 01 22  71234.070007
 1993 01 25  72234·389999
 1993 01 26  99236.240005
 1993 01 27  4236·070007
 1993 01 28  36234.899994
 1993 01 29  40235.059998
 1993 02 01  85235·250000
 1993 02 02  12237·250000
 1993 02 03  16237.410004
 1993 02 04  44239.770004
 1993 02 05  22241.139999
 1993 02 08  7240·509995
 1993 02 09  65239.869995
 1993 02 10  69238·440002
 1993 02 11  29239·009995
 1993 02 12  41239·679993
 1993 02 16  67238.130005
 1993 02 17  31232·059998
 1993 02 18  51231.369995
 1993 02 19  90230.759995
 1993 02 22  27231.789993
 1993 02 23  66231·910004
 1993 02 24  57231·839996
 1993 02 25  52235·229996
 1993 02 26  77236·149994
 1993 03 01  37236.669998
 1993 03 02  41236.220001
 1993 03 03  55239·039993
 1993 03 04  75240·009995
 1993 03 05  33238·990005
 1993 03 08  23238·380005
 1993 03 09  47242·470001
 1993 03 10  1242·539993
 1993 03 11  66243·559998
 1993 03 12  45242·610001
 1993 03 15  5240·880005
 1993 03 16  62241·479996
 1993 03 17  74241·410004
 1993 03 18  78239·669998
 1993 03 19  29241·380005
 1993 03 22  90240.410004
 1993 03 23  21239.600006
 1993 03 24  15239.479996
 1993 03 25  45239.089996
 1993 03 26  41240·649994
 1993 03 29  93239.440002
 1993 03 30  76240·750000
 1993 03 31  2241.639999
 1993 04 01  97241.800003
 1993 04 02  4240·949997
 1993 04 05  4236·000000
 1993 04 06  76236·460007
 1993 04 07  66235·740005
 1993 04 08  91236·669998
 1993 04 12  70236.080002
 1993 04 13  68239·399994
 1993 04 14  77240·190002
 1993 04 15  19240.050003
 1993 04 16  67239.779999
 1993 04 19  2239.800003
 1993 04 20  89239.089996
 1993 04 21  73237.809998
 1993 04 22  14237.149994
 1993 04 23  30235.000000
 1993 04 26  82233·550003
 1993 04 27  68231·309998
 1993 04 28  55233.699997
 1993 04 29  27233·889999
 1993 04 30  64234·279999
 1993 05 03  42235·130005
 1993 05 04  60236.509995
 1993 05 05  93237·500000
 1993 05 06  65237.960007
 1993 05 07  56237·139999
 1993 05 10  22236·669998
 1993 05 11  53237·110001
 1993 05 12  44237.940002
 1993 05 13  0237·949997
 1993 05 14  62234.889999
 1993 05 17  58234.830002
 1993 05 18  80235.199997
 1993 05 19  85235.259995
 1993 05 20  22239·009995
 1993 05 21  83240·699997
 1993 05 24  81238.449997
 1993 05 25  50239·360001
 1993 05 26  72239·860001
 1993 05 27  29242.380005
 1993 05 28  79241.820007
 1993 06 01  58240·800003
 1993 06 02  7242.610001
 1993 06 03  21242.600006
 1993 06 04  30241.970001
 1993 06 07  97240·509995
 1993 06 08  44238.929993
 1993 06 09  9237.250000
 1993 06 10  16237.880005
 1993 06 11  79237·630005
 1993 06 14  30238.699997
 1993 06 15  69239·009995
 1993 06 16  43238·470001
 1993 06 17  42239·100006
 1993 06 18  32239.639999
 1993 06 21  2237·229996
 1993 06 22  43238.500000
 1993 06 23  50238·389999
 1993 06 24  45237.190002
 1993 06 25  32238·929993
 1993 06 28  73239·619995
 1993 06 29  90242.240005
 1993 06 30  87241·729996
 1993 07 01  10241·779999
 1993 07 02  15241.169998
 1993 07 06  74239.669998
 1993 07 07  4237.589996
 1993 07 08  11238.100006
 1993 07 09  74240.940002
 1993 07 12  42240.889999
 1993 07 13  64241.270004
 1993 07 14  36241·000000
 1993 07 15  83241.990005
 1993 07 16  56241·550003
 1993 07 19  61239·750000
 1993 07 20  10239·570007
 1993 07 21  98240·250000
 1993 07 22  3240·059998
 1993 07 23  15238.649994
 1993 07 26  84239·949997
 1993 07 27  1241.199997
 1993 07 28  97240·660004
 1993 07 29  69240.320007
 1993 07 30  33241·750000
 1993 08 02  99241.259995
 1993 08 03  76241.779999
 1993 08 04  93241·509995
 1993 08 05  57241·369995
 1993 08 06  23241.210007
 1993 08 09  2241.509995
 1993 08 10  81242.630005
 1993 08 11  81242·110001
 1993 08 12  30242·479996
 1993 08 13  63241·690002
 1993 08 16  52242.149994
 1993 08 17  57243·300003
 1993 08 18  1244·059998
 1993 08 19  72245·429993
 1993 08 20  50245·470001
 1993 08 23  59245·399994
 1993 08 24  43245.020004
 1993 08 25  67247.289993
 1993 08 26  45247·380005
 1993 08 27  89247.800003
 1993 08 30  89247.520004
 1993 08 31  12248.229996
 1993 09 01  30249·199997
 1993 09 02  70249·169998
 1993 09 03  93248.470001
 1993 09 07  93248·520004
 1993 09 08  24246.830002
 1993 09 09  54245.509995
 1993 09 10  39246·160004
 1993 09 13  24248·440002
 1993 09 14  73248·559998
 1993 09 15  16247·270004
 1993 09 16  32248.119995
 1993 09 17  42247·330002
 1993 09 20  44247.039993
 1993 09 21  57245.270004
 1993 09 22  5244·020004
 1993 09 23  12245.929993
 1993 09 24  32246.929993
 1993 09 27  2246·979996
 1993 09 28  13249·100006
 1993 09 29  19249·179993
 1993 09 30  56248.559998
 1993 10 01  0247·949997
 1993 10 04  39248.970001
 1993 10 05  78248.960007
 1993 10 06  61248.660004
 1993 10 07  29248·339996
 1993 10 08  90247·419998
 1993 10 11  26248.589996
 1993 10 12  15248.240005
 1993 10 13  87248·710007
 1993 10 14  96249.059998
 1993 10 15  26251.630005
 1993 10 18  13252·770004
 1993 10 19  1251.789993
 1993 10 20  15250·089996
 1993 10 21  66249.850006
 1993 10 22  73249·660004
 1993 10 25  20248.809998
 1993 10 26  28248·940002
 1993 10 27  59248.750000
 1993 10 28  41249.190002
 1993 10 29  21250·660004
 1993 11 01  42250·970001
 1993 11 02  42251·710007
 1993 11 03  84251·320007
 1993 11 04  3247·960007
 1993 11 05  88244.529999
 1993 11 08  80245·839996
 1993 11 09  97246·300003
 1993 11 10  93246·539993
 1993 11 11  24248.229996
 1993 11 12  59247.899994
 1993 11 15  0249.300003
 1993 11 16  39248.229996
 1993 11 17  30249·539993
 1993 11 18  92248.210007
 1993 11 19  36247.389999
 1993 11 22  19246·770004
 1993 11 23  13244.429993
 1993 11 24  17245.759995
 1993 11 26  75246.779999
 1993 11 29  31247·419998
 1993 11 30  6246.949997
 1993 12 01  98246·699997
 1993 12 02  11247.270004
 1993 12 03  2247·949997
 1993 12 06  64248·970001
 1993 12 07  22249·729996
 1993 12 08  62249.910004
 1993 12 09  82249·610001
 1993 12 10  70248.429993
 1993 12 13  2248.369995
 1993 12 14  73249·110001
 1993 12 15  46247·759995
 1993 12 16  29247·089996
 1993 12 17  76247·800003
 1993 12 20  14249·479996
 1993 12 21  95249·330002
 1993 12 22  74248·940002
 1993 12 23  6249·899994
 1993 12 27  77250·190002
 1993 12 28  54251·750000
 1993 12 29  61252.419998
 1993 12 30  81252·279999
 1993 12 31  83251.449997
 1994 01 03 74250·850006
 1994 01 04 72249·919998
 1994 01 05 14250·250000
 1994 01 06 76250.610001
 1994 01 07 29250.330002
 1994 01 10 14251.770004
 1994 01 11 42254·320007
 1994 01 12 25253·809998
 1994 01 13 21253·889999
 1994 01 14 18253.259995
 1994 01 17 29254.509995
 1994 01 18 23253·679993
 1994 01 19 74254.000000
 1994 01 20 40253.789993
 1994 01 21 61254·250000
 1994 01 24 90254.160004
 1994 01 25 40252.779999
 1994 01 26 63252.139999
 1994 01 27 53253.339996
 1994 01 28 70255·570007
 1994 01 31 92256·630005
 1994 02 01 93258·079987
 1994 02 02 42257.130005
 1994 02 03 33258.309998
 1994 02 04 33257·700012
 1994 02 07 62251.770004
 1994 02 08 91252.630005
 1994 02 09 72252·490005
 1994 02 10 87253.509995
 1994 02 11 26251·660004
 1994 02 14 87252·029999
 1994 02 15 6252.190002
 1994 02 16 4253.389999
 1994 02 17 67253·380005
 1994 02 18 44252.080002
 1994 02 22 80250·720001
 1994 02 23 61252·529999
 1994 02 24 91252.119995
 1994 02 25 0248.889999
 1994 02 28 63249.850006
 1994 03 01 56250.520004
 1994 03 02 31249·279999
 1994 03 03 17249·070007
 1994 03 04 49248·270004
 1994 03 07 17249·300003
 1994 03 08 43250.600006
 1994 03 09 84250.000000
 1994 03 10 57250.559998
 1994 03 11 93248.899994
 1994 03 14 8250·240005
 1994 03 15 13250·889999
 1994 03 16 32250.830002
 1994 03 17 59252·220001
 1994 03 18 34253·070007
 1994 03 21 42253·279999
 1994 03 22 41251·910004
 1994 03 23 16251·830002
 1994 03 24 51251.830002
 1994 03 25 34249·449997
 1994 03 28 80247·610001
 1994 03 29 90246·990005
 1994 03 30 17242·860001
 1994 03 31 76239·210007
 1994 04 04 68239·190002
 1994 04 05 30235·500000
 1994 04 06 13240·779999
 1994 04 07 83240·800003
 1994 04 08 49242.199997
 1994 04 11 13240·100006
 1994 04 12 46241·339996
 1994 04 13 91239.979996
 1994 04 14 92238.970001
 1994 04 15 38239·100006
 1994 04 18 47239·229996
 1994 04 19 64237·339996
 1994 04 20 90237.149994
 1994 04 21 30236.699997
 1994 04 22 73240.360001
 1994 04 25 90239·910004
 1994 04 26 64242.419998
 1994 04 28 42242·050003
 1994 04 29 5240·529999
 1994 05 02 80241·759995
 1994 05 03 57243.059998
 1994 05 04 46243·009995
 1994 05 05 52242·529999
 1994 05 06 74242.240005
 1994 05 09 39240·050003
 1994 05 10 45236·850006
 1994 05 11 43238.589996
 1994 05 12 35236.089996
 1994 05 13 4237·110001
 1994 05 16 64237.330002
 1994 05 17 35237.240005
 1994 05 18 49239.589996
 1994 05 19 70242.410004
 1994 05 20 52243.839996
 1994 05 23 11243.190002
 1994 05 24 30242.240005
 1994 05 25 82243·289993
 1994 05 26 85244·080002
 1994 05 27 77244·479996
 1994 05 31 16244.649994
 1994 06 01 9244.130005
 1994 06 02 64244.929993
 1994 06 03 64245·139999
 1994 06 06 69246.360001
 1994 06 07 46246·130005
 1994 06 08 15245.619995
 1994 06 09 29244.690002
 1994 06 10 79244.779999
 1994 06 13 11245·380005
 1994 06 14 86245·610001
 1994 06 15 55247·169998
 1994 06 16 56246.210007
 1994 06 17 48246.919998
 1994 06 20 54245·009995
 1994 06 21 46243.059998
 1994 06 22 40240.699997
 1994 06 23 27241.580002
 1994 06 24 20239.600006
 1994 06 27 36236.119995
 1994 06 28 94238.429993
 1994 06 29 41237.880005
 1994 06 30 8238·720001
 1994 07 01 80237.110001
 1994 07 05 4238·169998
 1994 07 06 11238·139999
 1994 07 07 69238·080002
 1994 07 08 61239·259995
 1994 07 11 85239·860001
 1994 07 12 80239·119995
 1994 07 13 79239.039993
 1994 07 14 85239.940002
 1994 07 15 73241·649994
 1994 07 18 17242·690002
 1994 07 19 37243·149994
 1994 07 20 83242.389999
 1994 07 21 33241·039993
 1994 07 22 16241.520004
 1994 07 25 69241.800003
 1994 07 26 13242·360001
 1994 07 27 51241·869995
 1994 07 28 96241.380005
 1994 07 29 26242·199997
 1994 08 01 56242.270004
 1994 08 02 40245.910004
 1994 08 03 3245·850006
 1994 08 04 83246·149994
 1994 08 05 18244·720001
 1994 08 08 40243.919998
 1994 08 09 4244·460007
 1994 08 10 40244·559998
 1994 08 11 31245.910004
 1994 08 12 11245.199997
 1994 08 15 94246·600006
 1994 08 16 23246.389999
 1994 08 17 53248·210007
 1994 08 18 43248·539993
 1994 08 19 92247·550003
 1994 08 22 82247.839996
 1994 08 23 63247.270004
 1994 08 24 48248.509995
 1994 08 25 42250·570007
 1994 08 26 93250.270004
 1994 08 29 70253.130005
 1994 08 30 64253.520004
 1994 08 31 13254·399994
 1994 09 01 55254·039993
 1994 09 02 5252·729996
 1994 09 06 54251.619995
 1994 09 07 0251.869995
 1994 09 08 95251.630005
 1994 09 09 24252·720001
 1994 09 12 6250·130005
 1994 09 13 22248·970001
 1994 09 14 62249.570007
 1994 09 15 9250·330002
 1994 09 16 33253·570007
 1994 09 19 22251·830002
 1994 09 20 33251.660004
 1994 09 21 67247.820007
 1994 09 22 72246·589996
 1994 09 23 70246.380005
 1994 09 26 7245.520004
 1994 09 27 29246.149994
 1994 09 28 87246.649994
 1994 09 29 60248.259995
 1994 09 30 9247.119995
 1994 10 03 52247.490005
 1994 10 04 65246.899994
 1994 10 05 12243.119995
 1994 10 06 91242·380005
 1994 10 07 17241·759995
 1994 10 10 20243·289993
 1994 10 11 68245.259995
 1994 10 12 28248·710007
 1994 10 13 32248.580002
 1994 10 14 88249·600006
 1994 10 17 99250·169998
 1994 10 18 19249.990005
 1994 10 19 28249·419998
 1994 10 20 34250·800003
 1994 10 21 99248·949997
 1994 10 24 91247.899994
 1994 10 25 62245.839996
 1994 10 26 45246·000000
 1994 10 27 86246·699997
 1994 10 28 94248·369995
 1994 10 31 14252.389999
 1994 11 01 33251.619995
 1994 11 02 6249.669998
 1994 11 03 3248·949997
 1994 11 04 92249·649994
 1994 11 07 38246.970001
 1994 11 08 26247.059998
 1994 11 09 18248.399994
 1994 11 10 28248.270004
 1994 11 11 21247.660004
 1994 11 14 41246·600006
 1994 11 15 66248.470001
 1994 11 16 78248.130005
 1994 11 17 70248·250000
 1994 11 18 71247.100006
 1994 11 21 96245.949997
 1994 11 22 24244·039993
 1994 11 23 99239·660004
 1994 11 25 59239·610001
 1994 11 28 83241.070007
 1994 11 29 71241.910004
 1994 11 30 45242·529999
 1994 12 01 75241·820007
 1994 12 02 29239·309998
 1994 12 05 53241.320007
 1994 12 06 72241·529999
 1994 12 07 12241.210007
 1994 12 08 58240.080002
 1994 12 09 26236·889999
 1994 12 12 67237.520004
 1994 12 13 90238.600006
 1994 12 14 21239.160004
 1994 12 15 71241.809998
 1994 12 16 42242.309998
 1994 12 19 54243·759995
 1994 12 20 94243.270004
 1994 12 21 95243.050003
 1994 12 22 37244.389999
 1994 12 23 71244·419998
 1994 12 27 76244·690002
 1994 12 28 29246·009995
 1994 12 29 13245·059998
 1994 12 30 37245·520004
 1995 01 03  93244.639999
 1995 01 04  31244·419998
 1995 01 05  59245.320007
 1995 01 06  70245·169998
 1995 01 09  96245·479996
 1995 01 10  82245·630005
 1995 01 11  87246.059998
 1995 01 12  14245·960007
 1995 01 13  59245·979996
 1995 01 16  88248.259995
 1995 01 17  36250.320007
 1995 01 18  40250·779999
 1995 01 19  84250·509995
 1995 01 20  81248.970001
 1995 01 23  68247·770004
 1995 01 24  40248.080002
 1995 01 25  96248·380005
 1995 01 26  18249.000000
 1995 01 27  71249·350006
 1995 01 30  34250.449997
 1995 01 31  44249·429993
 1995 02 01  80250·520004
 1995 02 02  59250·720001
 1995 02 03  66251.990005
 1995 02 06  5255·289993
 1995 02 07  74256·790009
 1995 02 08  69256.609985
 1995 02 09  6256.779999
 1995 02 10  79256.369995
 1995 02 13  33257.059998
 1995 02 14  63257.079987
 1995 02 15  47257.429993
 1995 02 16  91258.600006
 1995 02 17  11258·730011
 1995 02 21  30256·950012
 1995 02 22  8257·100006
 1995 02 23  92258·329987
 1995 02 24  91259.600006
 1995 02 27  83260·100006
 1995 02 28  34257·899994
 1995 03 01  56260.079987
 1995 03 02  81259·040009
 1995 03 03  60258.649994
 1995 03 06  94258·859985
 1995 03 07  85258.700012
 1995 03 08  10256.649994
 1995 03 09  22257·200012
 1995 03 10  82257·309998
 1995 03 13  4260·570007
 1995 03 14  36260·850006
 1995 03 15  60262.339996
 1995 03 16  17261.839996
 1995 03 17  63263.529999
 1995 03 20  41263.420013
 1995 03 21  84263.589996
 1995 03 22  43263.149994
 1995 03 23  38263·369995
 1995 03 24  31263·529999
 1995 03 27  34266·250000
 1995 03 28  30267.480011
 1995 03 29  28267.799988
 1995 03 30  38267.329987
 1995 03 31  71267·440002
 1995 04 03  71266·140015
 1995 04 04  60266.640015
 1995 04 05  18268.200012
 1995 04 06  85268·410004
 1995 04 07  86268.640015
 1995 04 10  83268·829987
 1995 04 11  53269·410004
 1995 04 12  87268·739990
 1995 04 13  19269.690002
 1995 04 17  74270.679993
 1995 04 18  50268.839996
 1995 04 19  16268.170013
 1995 04 20  38267·679993
 1995 04 21  32267·959991
 1995 04 24  41269·549988
 1995 04 25  35271.630005
 1995 04 26  39271.339996
 1995 04 27  83271.679993
 1995 04 28  82272.269989
 1995 05 01  31272·850006
 1995 05 02  40272.459991
 1995 05 03  78272·720001
 1995 05 04  54275.600006
 1995 05 05  17275·559998
 1995 05 08  85275.429993
 1995 05 09  91277.410004
 1995 05 10  64277·630005
 1995 05 11  32278.089996
 1995 05 12  44278.339996
 1995 05 15  23278·980011
 1995 05 16  45280·100006
 1995 05 17  38280·329987
 1995 05 18  10279·660004
 1995 05 19  99275·720001
 1995 05 22  52275.559998
 1995 05 23  23277·829987
 1995 05 24  3280·380005
 1995 05 25  71280·369995
 1995 05 26  67280.339996
 1995 05 30  0277.899994
 1995 05 31  67277·769989
 1995 06 01  12282·480011
 1995 06 02  97282·790009
 1995 06 05  6282·660004
 1995 06 06  72284·420013
 1995 06 07  25284·339996
 1995 06 08  74283·100006
 1995 06 09  6282.640015
 1995 06 12  10280·290009
 1995 06 13  33281·809998
 1995 06 14  54284.570007
 1995 06 15  86284·739990
 1995 06 16  2285·220001
 1995 06 19  88286.579987
 1995 06 20  19289·079987
 1995 06 21  59289.559998
 1995 06 22  91289·200012
 1995 06 23  64292.910004
 1995 06 26  75292·040009
 1995 06 27  64289·070007
 1995 06 28  47288·000000
 1995 06 29  63289.130005
 1995 06 30  54288·850006
 1995 07 03  63289.290009
 1995 07 05  63290·570007
 1995 07 06  9290·950012
 1995 07 07  13294·350006
 1995 07 10  44296.100006
 1995 07 11  60296.269989
 1995 07 12  54295·480011
 1995 07 13  33298·540009
 1995 07 14  20298.380005
 1995 07 17  81298.250000
 1995 07 18  71299.250000
 1995 07 19  21296.109985
 1995 07 20  30292·660004
 1995 07 21  94294·029999
 1995 07 24  63294·339996
 1995 07 25  9296·190002
 1995 07 26  35298.660004
 1995 07 27  95299.239990
 1995 07 28  53301·359985
 1995 07 31  53300.320007
 1995 08 01  23299.980011
 1995 08 02  3298.760010
 1995 08 03  94297.950012
 1995 08 04  35297.720001
 1995 08 07  9298·000000
 1995 08 08  61298.720001
 1995 08 09  59298.950012
 1995 08 10  62298·760010
 1995 08 11  29297·890015
 1995 08 14  39296·609985
 1995 08 15  49299.109985
 1995 08 16  65298·779999
 1995 08 17  46299·799988
 1995 08 18  31299.559998
 1995 08 21  90299.660004
 1995 08 22  1298·910004
 1995 08 23  49299·720001
 1995 08 24  56298.690002
 1995 08 25  32298·670013
 1995 08 28  51300·010010
 1995 08 29  49299·399994
 1995 08 30  58299.809998
 1995 08 31  51300·769989
 1995 09 01  22301·399994
 1995 09 05  86302.350006
 1995 09 06  7305.299988
 1995 09 07  47306·290009
 1995 09 08  46306.179993
 1995 09 11  22307.600006
 1995 09 12  95308.209991
 1995 09 13  45309.350006
 1995 09 14  80310.559998
 1995 09 15  44312·899994
 1995 09 18  44312·609985
 1995 09 19  95312.190002
 1995 09 20  4313·429993
 1995 09 21  67314.839996
 1995 09 22  96312·809998
 1995 09 25  74312·029999
 1995 09 26  26311.769989
 1995 09 27  27311·609985
 1995 09 28  21311·190002
 1995 09 29  81313·959991
 1995 10 02  78313.279999
 1995 10 03  87311.730011
 1995 10 04  13311.790009
 1995 10 05  42310·859985
 1995 10 06  15311·739990
 1995 10 09  36311.779999
 1995 10 10  92309.019989
 1995 10 11  7308·500000
 1995 10 12  20310·260010
 1995 10 13  86312·470001
 1995 10 16  0313.450012
 1995 10 17  52312.739990
 1995 10 18  0314.950012
 1995 10 19  76315·489990
 1995 10 20  8316.799988
 1995 10 23  76314·959991
 1995 10 24  85313.809998
 1995 10 25  67314·350006
 1995 10 26  10311.809998
 1995 10 27  7308.790009
 1995 10 30  33310.339996
 1995 10 31  49312·380005
 1995 11 01  24311.369995
 1995 11 02  93312·989990
 1995 11 03  25316·149994
 1995 11 06  33316·950012
 1995 11 07  95315·950012
 1995 11 08  10314·440002
 1995 11 09  68317.040009
 1995 11 10  58318.160004
 1995 11 13  93317·839996
 1995 11 14  58317·510010
 1995 11 15  93315·640015
 1995 11 16  87317.679993
 1995 11 17  10319.640015
 1995 11 20  64320·989990
 1995 11 21  57318.920013
 1995 11 22  7320·230011
 1995 11 24  67319.399994
 1995 11 27  77320·440002
 1995 11 28  42321.089996
 1995 11 29  32323.869995
 1995 11 30  7324·899994
 1995 12 01  73324.350006
 1995 12 04  55324.779999
 1995 12 05  99328·380005
 1995 12 06  99330.140015
 1995 12 07  52330.980011
 1995 12 08  26328.769989
 1995 12 11  71329·410004
 1995 12 12  39330.420013
 1995 12 13  39329.609985
 1995 12 14  13331.179993
 1995 12 15  36328·170013
 1995 12 18  44327·709991
 1995 12 19  86322·359985
 1995 12 20  97325·510010
 1995 12 21  7322.869995
 1995 12 22  59325.279999
 1995 12 26  66326.119995
 1995 12 27  86327·429993
 1995 12 28  22327·679993
 1995 12 29  54327·579987
 1996 01 02 82328.890015
 1996 01 03 10331·079987
 1996 01 04 44331.179993
 1996 01 05 21328·910004
 1996 01 08 57328.209991
 1996 01 09 26329·059998
 1996 01 10 61324·029999
 1996 01 11 81318.239990
 1996 01 12 43320·869995
 1996 01 15 16320.600006
 1996 01 16 85319.269989
 1996 01 17 78323.390015
 1996 01 18 15322·970001
 1996 01 19 86324.040009
 1996 01 22 55326·070007
 1996 01 23 80327·079987
 1996 01 24 73326·829987
 1996 01 25 69330·609985
 1996 01 26 32329.089996
 1996 01 29 82331.480011
 1996 01 30 42332.720001
 1996 01 31 20335·959991
 1996 02 01 7338.970001
 1996 02 02 3340.250000
 1996 02 05 74338.989990
 1996 02 06 22341.910004
 1996 02 07 90344·489990
 1996 02 08 87346.190002
 1996 02 09 43349.299988
 1996 02 12 81349.519989
 1996 02 13 20351·809998
 1996 02 14 4351·149994
 1996 02 15 50348.950012
 1996 02 16 28347.489990
 1996 02 20 60345.730011
 1996 02 21 47342.000000
 1996 02 22 21345.760010
 1996 02 23 21351.440002
 1996 02 26 98351.609985
 1996 02 27 35347·480011
 1996 02 28 4345·809998
 1996 02 29 41344·910004
 1996 03 01 47342.559998
 1996 03 04 13344·000000
 1996 03 05 77347.470001
 1996 03 06 95350.019989
 1996 03 07 44348·269989
 1996 03 08 50349.029999
 1996 03 11 39338.519989
 1996 03 12 14341·630005
 1996 03 13 52339·970001
 1996 03 14 40340·839996
 1996 03 15 16342·029999
 1996 03 18 54342·630005
 1996 03 19 60348·339996
 1996 03 20 2347.720001
 1996 03 21 59346·820007
 1996 03 22 99346.450012
 1996 03 25 81347·149994
 1996 03 26 80346.440002
 1996 03 27 41347·739990
 1996 03 28 53346·160004
 1996 03 29 51346·290009
 1996 04 01 44345·010010
 1996 04 02 65349·170013
 1996 04 03 49349.970001
 1996 04 04 34350·279999
 1996 04 08 87350.200012
 1996 04 09 55343.880005
 1996 04 10 44343·079987
 1996 04 11 18338·519989
 1996 04 12 29336·690002
 1996 04 15 62339·799988
 1996 04 16 19342·820007
 1996 04 17 17344.380005
 1996 04 18 13342·500000
 1996 04 19 61343·820007
 1996 04 22 80344.579987
 1996 04 23 66346.250000
 1996 04 24 10348.260010
 1996 04 25 52347.839996
 1996 04 26 60349.279999
 1996 04 29 31349.529999
 1996 04 30 12349·899994
 1996 05 01 61349·839996
 1996 05 02 15350.309998
 1996 05 03 97344·399994
 1996 05 06 40343.779999
 1996 05 07 39343·109985
 1996 05 08 27341·540009
 1996 05 09 80344.500000
 1996 05 10 37344·959991
 1996 05 13 60348.679993
 1996 05 14 2353.510010
 1996 05 15 15355.779999
 1996 05 16 73355·649994
 1996 05 17 25355.750000
 1996 05 20 72357.799988
 1996 05 21 67359·850006
 1996 05 22 41359.559998
 1996 05 23 60362.130005
 1996 05 24 94360·940002
 1996 05 28 22362·049988
 1996 05 29 61358·850006
 1996 05 30 15356.549988
 1996 05 31 48358·579987
 1996 06 03 95357·350006
 1996 06 04 78356·570007
 1996 06 05 64359.250000
 1996 06 06 43362·230011
 1996 06 07 22359·380005
 1996 06 10 59359·179993
 1996 06 11 10358·720001
 1996 06 12 9358·160004
 1996 06 13 67357.489990
 1996 06 14 99356·739990
 1996 06 17 77355.559998
 1996 06 18 3355·119995
 1996 06 19 18353.290009
 1996 06 20 18353.200012
 1996 06 21 14352.850006
 1996 06 24 8355·049988
 1996 06 25 87356·049988
 1996 06 26 59355·709991
 1996 06 27 99353.209991
 1996 06 28 28355.480011
 1996 07 01 12357·100006
 1996 07 02 92360.140015
 1996 07 03 31358.890015
 1996 07 05 97357·929993
 1996 07 08 57350.209991
 1996 07 09 10347·290009
 1996 07 10 36348.609985
 1996 07 11 70348.700012
 1996 07 12 9342·820007
 1996 07 15 34343·079987
 1996 07 16 63333·970001
 1996 07 17 30332·839996
 1996 07 18 81336·690002
 1996 07 19 6342.040009
 1996 07 22 89339.239990
 1996 07 23 82336·380005
 1996 07 24 11332·369995
 1996 07 25 97331.940002
 1996 07 26 14334.720001
 1996 07 29 60337.799988
 1996 07 30 62335·010010
 1996 07 31 0337·119995
 1996 08 01 63339·440002
 1996 08 02 18345.130005
 1996 08 05 21351·980011
 1996 08 06 35350·670013
 1996 08 07 86351·929993
 1996 08 08 40353.109985
 1996 08 09 2352·269989
 1996 08 12 45351.809998
 1996 08 13 59353·529999
 1996 08 14 31350·549988
 1996 08 15 43351.859985
 1996 08 16 0352.089996
 1996 08 19 83353.399994
 1996 08 20 23353·890015
 1996 08 21 6353·260010
 1996 08 22 94353·029999
 1996 08 23 82356·250000
 1996 08 26 73354.619995
 1996 08 27 79353.109985
 1996 08 28 46354.549988
 1996 08 29 8354·109985
 1996 08 30 63350·420013
 1996 09 03 75347·790009
 1996 09 04 0348·619995
 1996 09 05 35349·140015
 1996 09 06 99345.730011
 1996 09 09 33349·179993
 1996 09 10 25353·000000
 1996 09 11 63353.149994
 1996 09 12 12354·890015
 1996 09 13 14357.119995
 1996 09 16 16362·089996
 1996 09 17 19363.820007
 1996 09 18 60363.470001
 1996 09 19 8362.709991
 1996 09 20 91363·559998
 1996 09 23 53365·679993
 1996 09 24 24365.239990
 1996 09 25 26364.980011
 1996 09 26 95365·500000
 1996 09 27 40366·040009
 1996 09 30 11366·190002
 1996 10 01 6366.769989
 1996 10 02 97367.480011
 1996 10 03 80370.209991
 1996 10 04 52369·600006
 1996 10 07 13374.179993
 1996 10 08 92375·010010
 1996 10 09 99373.390015
 1996 10 10 4371.399994
 1996 10 11 32370·309998
 1996 10 14 97373.369995
 1996 10 15 48375.019989
 1996 10 16 48374.429993
 1996 10 17 78375·450012
 1996 10 18 57376·309998
 1996 10 21 1378.079987
 1996 10 22 92377.239990
 1996 10 23 88375.109985
 1996 10 24 42375.329987
 1996 10 25 59373·109985
 1996 10 28 67372.359985
 1996 10 29 25370·190002
 1996 10 30 46371·959991
 1996 10 31 47371·920013
 1996 11 01 29374·380005
 1996 11 04 77373.940002
 1996 11 05 87375.380005
 1996 11 06 16379.299988
 1996 11 07 61384·940002
 1996 11 08 57386.600006
 1996 11 11 10388.029999
 1996 11 12 41388·619995
 1996 11 13 68387·600006
 1996 11 14 3388.450012
 1996 11 15 85390·989990
 1996 11 18 23391·519989
 1996 11 19 82390.989990
 1996 11 20 78393·390015
 1996 11 21 4394·420013
 1996 11 22 87393·609985
 1996 11 25 61396.670013
 1996 11 26 69401·019989
 1996 11 27 87400.410004
 1996 11 29 83400.149994
 1996 12 02 86401·049988
 1996 12 03 89401.209991
 1996 12 04 80397·459991
 1996 12 05 87395·790009
 1996 12 06 63395.279999
 1996 12 09 77392·720001
 1996 12 10 49398·140015
 1996 12 11 0396.880005
 1996 12 12 23393.239990
 1996 12 13 94387.450012
 1996 12 16 90386·720001
 1996 12 17 45382·399994
 1996 12 18 25384·850006
 1996 12 19 30388·019989
 1996 12 20 23395·010010
 1996 12 23 75396·420013
 1996 12 24 49395·209991
 1996 12 26 97397.459991
 1996 12 27 90399.750000
 1996 12 30 64400.500000
 1996 12 31 2399·420013
 1997 01 02  33393·750000
 1997 01 03  61391·089996
 1997 01 06  12396·940002
 1997 01 07  15397·070007
 1997 01 08  1399.959991
 1997 01 09  31397.670013
 1997 01 10  46400.929993
 1997 01 13  46403·329987
 1997 01 14  88403.190002
 1997 01 15  18408.230011
 1997 01 16  15407.269989
 1997 01 17  75408.679993
 1997 01 20  8412.109985
 1997 01 21  66412.859985
 1997 01 22  95415.760010
 1997 01 23  10417·649994
 1997 01 24  98413.600006
 1997 01 27  45409.440002
 1997 01 28  86406.380005
 1997 01 29  82406.540009
 1997 01 30  22409·820007
 1997 01 31  49415.690002
 1997 02 03  14416.769989
 1997 02 04  48416·970001
 1997 02 05  67417.869995
 1997 02 06  97412.089996
 1997 02 07  29413·279999
 1997 02 10  89417.880005
 1997 02 11  46415·489990
 1997 02 12  34417.209991
 1997 02 13  6424·209991
 1997 02 14  12428·859985
 1997 02 18  97427.500000
 1997 02 19  27431.089996
 1997 02 20  47429.529999
 1997 02 21  49424.320007
 1997 02 24  82423·339996
 1997 02 25  72427.549988
 1997 02 26  75428·649994
 1997 02 27  57425·470001
 1997 02 28  91419·739990
 1997 03 03  87417·459991
 1997 03 04  42419·690002
 1997 03 05  16418·010010
 1997 03 06  35423.290009
 1997 03 07  17421·820007
 1997 03 10  23425.010010
 1997 03 11  34429·230011
 1997 03 12  53428.149994
 1997 03 13  31424·489990
 1997 03 14  19416·820007
 1997 03 17  42418·299988
 1997 03 18  7418.850006
 1997 03 19  23415.730011
 1997 03 20  54413.290009
 1997 03 21  98412·309998
 1997 03 24  86412.839996
 1997 03 25  12416.010010
 1997 03 26  79415.450012
 1997 03 27  81416.170013
 1997 03 31  2407·649994
 1997 04 01  42398·190002
 1997 04 02  70399.429993
 1997 04 03  0394.649994
 1997 04 04  93394.859985
 1997 04 07  82399·230011
 1997 04 08  27401.980011
 1997 04 09  86403·880005
 1997 04 10  22401.109985
 1997 04 11  28399·570007
 1997 04 14  75389.029999
 1997 04 15  95391.859985
 1997 04 16  77397.209991
 1997 04 17  96401·299988
 1997 04 18  65400·709991
 1997 04 21  9402·410004
 1997 04 22  71398.619995
 1997 04 23  33405.459991
 1997 04 24  72405·220001
 1997 04 25  35404.109985
 1997 04 28  41400·369995
 1997 04 29  6404.309998
 1997 04 30  97415·269989
 1997 05 01  5419·149994
 1997 05 02  51418·109985
 1997 05 05  11426.119995
 1997 05 06  64435.420013
 1997 05 07  74433·880005
 1997 05 08  89427.940002
 1997 05 09  66430·160004
 1997 05 12  25432.320007
 1997 05 13  25438·589996
 1997 05 14  67436·290009
 1997 05 15  15437.929993
 1997 05 16  54440·970001
 1997 05 19  65435.049988
 1997 05 20  23436.540009
 1997 05 21  27440.809998
 1997 05 22  53439·820007
 1997 05 23  24437.910004
 1997 05 27  20443·829987
 1997 05 28  98445.269989
 1997 05 29  46444.220001
 1997 05 30  60442·589996
 1997 06 02  46445.059998
 1997 06 03  45444·299988
 1997 06 04  84443·730011
 1997 06 05  54441.200012
 1997 06 06  14442.910004
 1997 06 09  13449.850006
 1997 06 10  42452.239990
 1997 06 11  14453.190002
 1997 06 12  63455·359985
 1997 06 13  71462·190002
 1997 06 16  20467.130005
 1997 06 17  69467.380005
 1997 06 18  53468.000000
 1997 06 19  13465.739990
 1997 06 20  45470·369995
 1997 06 23  78470.480011
 1997 06 24  75460·679993
 1997 06 25  59469.010010
 1997 06 26  66465.329987
 1997 06 27  21462·570007
 1997 06 30  39464·519989
 1997 07 01  52462·950012
 1997 07 02  59466.359985
 1997 07 03  6472.799988
 1997 07 07  86479·100006
 1997 07 08  62477.190002
 1997 07 09  24480·640015
 1997 07 10  65475·410004
 1997 07 11  76478·359985
 1997 07 14  82480·119995
 1997 07 15  87481.070007
 1997 07 16  52484.720001
 1997 07 17  99490·290009
 1997 07 18  33487·160004
 1997 07 21  98478.299988
 1997 07 22  51478.510010
 1997 07 23  66488·850006
 1997 07 24  57490.480011
 1997 07 25  32492·220001
 1997 07 28  69491·579987
 1997 07 29  17490·250000
 1997 07 30  25493·279999
 1997 07 31  90498.850006
 1997 08 01  35499·890015
 1997 08 04  13496.660004
 1997 08 05  30498.109985
 1997 08 06  97499·649994
 1997 08 07  8503.649994
 1997 08 08  44499·000000
 1997 08 11  91489·850006
 1997 08 12  3491·149994
 1997 08 13  69486·369995
 1997 08 14  20484.589996
 1997 08 15  54486·220001
 1997 08 18  85474·959991
 1997 08 19  25479.880005
 1997 08 20  82486.589996
 1997 08 21  85493·390015
 1997 08 22  42486.559998
 1997 08 25  7485.559998
 1997 08 26  90484·440002
 1997 08 27  81481·119995
 1997 08 28  99481.500000
 1997 08 29  71476·880005
 1997 09 02  34475.329987
 1997 09 03  60488·350006
 1997 09 04  8488.950012
 1997 09 05  0490·450012
 1997 09 08  26490·119995
 1997 09 09  66491·369995
 1997 09 10  43492.679993
 1997 09 11  1485.899994
 1997 09 12  5482.649994
 1997 09 15  68488.450012
 1997 09 16  5486·760010
 1997 09 17  4499·000000
 1997 09 18  32491·220001
 1997 09 19  61500.540009
 1997 09 22  19502.059998
 1997 09 23  66504·709991
 1997 09 24  96503·000000
 1997 09 25  64499.459991
 1997 09 26  36495.959991
 1997 09 29  69499.529999
 1997 09 30  10503.540009
 1997 10 01  20502.890015
 1997 10 02  31504·470001
 1997 10 03  21507.309998
 1997 10 06  11509·839996
 1997 10 07  99513.719971
 1997 10 08  5518.979980
 1997 10 09  51514.799988
 1997 10 10  63513·570007
 1997 10 13  95511.850006
 1997 10 14  82512.429993
 1997 10 15  17513.140015
 1997 10 16  53511.160004
 1997 10 17  27505·950012
 1997 10 20  13499.750000
 1997 10 21  1505.549988
 1997 10 22  95514.309998
 1997 10 23  39512.909973
 1997 10 24  75503.410004
 1997 10 27  10498.399994
 1997 10 28  26465·429993
 1997 10 29  1486.929993
 1997 10 30  66486·290009
 1997 10 31  74478.160004
 1997 11 03  8483·859985
 1997 11 04  7496.059998
 1997 11 05  12497·309998
 1997 11 06  51498.880005
 1997 11 07  31496·420013
 1997 11 10  75490.579987
 1997 11 11  65487·510010
 1997 11 12  21488·350006
 1997 11 13  7479.000000
 1997 11 14  50483.940002
 1997 11 17  98490.029999
 1997 11 18  93499·350006
 1997 11 19  73495·410004
 1997 11 20  1498·359985
 1997 11 21  13505·809998
 1997 11 24  97507.600006
 1997 11 25  94499.390015
 1997 11 26  23503·790009
 1997 11 28  35502·429993
 1997 12 01  90504.250000
 1997 12 02  55514.340027
 1997 12 03  33512·849976
 1997 12 04  15515·659973
 1997 12 05  54514.340027
 1997 12 08  71519.719971
 1997 12 09  77519·150024
 1997 12 10  27515·679993
 1997 12 11  96512·250000
 1997 12 12  80504·299988
 1997 12 15  24503·000000
 1997 12 16  72507.619995
 1997 12 17  46510·390015
 1997 12 18  43509·570007
 1997 12 19  67504·420013
 1997 12 22  76500.690002
 1997 12 23  62503·850006
 1997 12 24  50497·029999
 1997 12 26  26493.970001
 1997 12 29  89495.869995
 1997 12 30  25504.239990
 1997 12 31  13513.409973
 1998 01 02 45513.789978
 1998 01 05 86515.369995
 1998 01 06 43516·630005
 1998 01 07 69510·989990
 1998 01 08 94509.149994
 1998 01 09 68505.119995
 1998 01 12 45490·260010
 1998 01 13 83495.100006
 1998 01 14 65502·269989
 1998 01 15 60505·649994
 1998 01 16 90502.170013
 1998 01 20 40507·489990
 1998 01 21 79515.830017
 1998 01 22 12512·549988
 1998 01 23 59508.619995
 1998 01 26 56505·690002
 1998 01 27 79504·779999
 1998 01 28 0510·380005
 1998 01 29 59515·190002
 1998 01 30 67519.409973
 1998 02 02 36517·020020
 1998 02 03 25527.969971
 1998 02 04 20530·619995
 1998 02 05 36531·150024
 1998 02 06 42529·520020
 1998 02 09 11533·880005
 1998 02 10 0533·109985
 1998 02 11 52537.510010
 1998 02 12 17538.280029
 1998 02 13 9540·510010
 1998 02 17 81538.729980
 1998 02 18 26539·929993
 1998 02 19 5544·770020
 1998 02 20 94543·169983
 1998 02 23 69545.710022
 1998 02 24 98547.820007
 1998 02 25 75543.510010
 1998 02 26 68549.809998
 1998 02 27 95552·929993
 1998 03 02 30553·140015
 1998 03 03 22552·299988
 1998 03 04 55554.219971
 1998 03 05 17552.109985
 1998 03 06 9545·609985
 1998 03 09 64556.250000
 1998 03 10 5554.549988
 1998 03 11 16560.849976
 1998 03 12 49563·469971
 1998 03 13 46564.169983
 1998 03 16 94563·500000
 1998 03 17 98568.809998
 1998 03 18 87569.719971
 1998 03 19 37572·419983
 1998 03 20 23574.609985
 1998 03 23 96578·809998
 1998 03 24 88576.659973
 1998 03 25 31582·070007
 1998 03 26 16580.190002
 1998 03 27 66579.789978
 1998 03 30 37576·960022
 1998 03 31 47575·960022
 1998 04 01 25580.309998
 1998 04 02 89583·590027
 1998 04 03 48589·469971
 1998 04 06 29590·880005
 1998 04 07 24589.830017
 1998 04 08 72584·000000
 1998 04 09 60580·070007
 1998 04 13 46584·640015
 1998 04 14 14584.570007
 1998 04 15 47587·900024
 1998 04 16 35589·840027
 1998 04 17 93584.080017
 1998 04 20 20591·409973
 1998 04 21 71592.039978
 1998 04 22 61593·359985
 1998 04 23 89595·179993
 1998 04 24 93589·299988
 1998 04 27 25583·289978
 1998 04 28 50571.419983
 1998 04 29 77571.530029
 1998 04 30 8576.640015
 1998 05 01 15585·460022
 1998 05 04 41589.830017
 1998 05 05 28590·650024
 1998 05 06 66587·320007
 1998 05 07 74581·940002
 1998 05 08 97576·940002
 1998 05 11 34583·500000
 1998 05 12 92582.440002
 1998 05 13 58586.440002
 1998 05 14 5587·729980
 1998 05 15 16587·030029
 1998 05 18 36582·280029
 1998 05 19 49580.770020
 1998 05 20 79582·780029
 1998 05 21 17586.830017
 1998 05 22 74584.609985
 1998 05 26 53582.090027
 1998 05 27 56573·700012
 1998 05 28 7572.219971
 1998 05 29 5575.109985
 1998 06 01 1572.109985
 1998 06 02 98571.489990
 1998 06 03 79572.570007
 1998 06 04 56567·440002
 1998 06 05 52573.489990
 1998 06 08 95582·859985
 1998 06 09 53584·280029
 1998 06 10 77585·780029
 1998 06 11 86582·200012
 1998 06 12 59573·419983
 1998 06 15 73574.859985
 1998 06 16 44563·900024
 1998 06 17 9569·150024
 1998 06 18 28578.890015
 1998 06 19 8578.539978
 1998 06 22 56575·469971
 1998 06 23 54577·219971
 1998 06 24 65585.299988
 1998 06 25 52591·770020
 1998 06 26 39590.049988
 1998 06 29 77591.780029
 1998 06 30 57594·919983
 1998 07 01 25592.570007
 1998 07 02 43599.940002
 1998 07 06 60599.090027
 1998 07 07 17604·609985
 1998 07 08 70603·710022
 1998 07 09 44609·760010
 1998 07 10 10606·200012
 1998 07 13 84608·679993
 1998 07 14 57609.260010
 1998 07 15 42615.010010
 1998 07 16 57614.169983
 1998 07 17 20618.580017
 1998 07 20 79620.150024
 1998 07 21 63619.219971
 1998 07 22 60609·549988
 1998 07 23 14608·270020
 1998 07 24 57596.049988
 1998 07 27 57595.849976
 1998 07 28 98598·429993
 1998 07 29 77589.580017
 1998 07 30 33587·030029
 1998 07 31 0596·130005
 1998 08 03 80584.969971
 1998 08 04 48580·599976
 1998 08 05 78559.479980
 1998 08 06 91563.229980
 1998 08 07 36568·479980
 1998 08 10 90569.739990
 1998 08 11 85566·469971
 1998 08 12 56558.119995
 1998 08 13 24566.419983
 1998 08 14 91561·750000
 1998 08 17 73555.880005
 1998 08 18 46565·679993
 1998 08 19 24574·630005
 1998 08 20 64572.580017
 1998 08 21 87568.719971
 1998 08 24 35562·750000
 1998 08 25 44565·830017
 1998 08 26 46567.840027
 1998 08 27 96562·619995
 1998 08 28 25540·609985
 1998 08 31 15532·429993
 1998 09 01 0496.660004
 1998 09 02 94514.729980
 1998 09 03 41513.700012
 1998 09 04 94508·920013
 1998 09 08 15504.440002
 1998 09 09 0529.840027
 1998 09 10 33521·169983
 1998 09 11 63507.549988
 1998 09 14 3522.010010
 1998 09 15 58532·919983
 1998 09 16 76537·320007
 1998 09 17 27541.979980
 1998 09 18 2528.869995
 1998 09 21 37530.359985
 1998 09 22 71531.979980
 1998 09 23 20535·369995
 1998 09 24 74553·539978
 1998 09 25 32541·719971
 1998 09 28 44542.450012
 1998 09 29 97544.619995
 1998 09 30 9544·640015
 1998 10 01 61529·109985
 1998 10 02 44512.340027
 1998 10 05 40520.570007
 1998 10 06 19511.850006
 1998 10 07 69509.290009
 1998 10 08 47501.510010
 1998 10 09 55494.450012
 1998 10 12 41507·640015
 1998 10 13 25515·309998
 1998 10 14 54513.400024
 1998 10 15 75519.280029
 1998 10 16 38540.929993
 1998 10 19 23546·090027
 1998 10 20 90549·950012
 1998 10 21 56551.440002
 1998 10 22 99554·320007
 1998 10 23 82558·609985
 1998 10 26 4554·989990
 1998 10 27 79556.409973
 1998 10 28 37552·979980
 1998 10 29 47561.280029
 1998 10 30 74563.640015
 1998 11 02 52570·630005
 1998 11 03 88578.280029
 1998 11 04 85577.650024
 1998 11 05 98582.309998
 1998 11 06 6589·989990
 1998 11 09 17593·729980
 1998 11 10 93588.150024
 1998 11 11 3587.049988
 1998 11 12 97583·140015
 1998 11 13 10581.859985
 1998 11 16 88585·580017
 1998 11 17 38590.690002
 1998 11 18 7592.859985
 1998 11 19 82595.950012
 1998 11 20 15600.030029
 1998 11 23 80605·349976
 1998 11 24 43617·760010
 1998 11 25 69615.200012
 1998 11 27 43617.299988
 1998 11 30 28619·960022
 1998 12 01 37605.309998
 1998 12 02 35611·080017
 1998 12 03 66609·809998
 1998 12 04 9599·830017
 1998 12 07 45612·840027
 1998 12 08 67618·390015
 1998 12 09 4615·239990
 1998 12 10 71615.580017
 1998 12 11 48605.809998
 1998 12 14 79605.859985
 1998 12 15 0592·960022
 1998 12 16 92603·859985
 1998 12 17 54603·359985
 1998 12 18 8612.960022
 1998 12 21 23617·119995
 1998 12 22 70625.330017
 1998 12 23 94625·380005
 1998 12 24 17637·739990
 1998 12 28 69636.890015
 1998 12 29 32637·630005
 1998 12 30 24645·359985
 1998 12 31 94641.859985
 1999 01 04  55642·869995
 1999 01 05  28641.780029
 1999 01 06  27649·750000
 1999 01 07  53663·669983
 1999 01 08  26662·719971
 1999 01 11  33665·640015
 1999 01 12  8660.929993
 1999 01 13  30648.690002
 1999 01 14  51645.679993
 1999 01 15  48633·909973
 1999 01 19  1649.450012
 1999 01 20  89654.179993
 1999 01 21  24655.859985
 1999 01 22  98644.510010
 1999 01 25  60639.619995
 1999 01 26  18643·599976
 1999 01 27  65652·640015
 1999 01 28  34647·669983
 1999 01 29  68658.929993
 1999 02 01  29665·640015
 1999 02 02  18662.570007
 1999 02 03  30656·950012
 1999 02 04  32662·570007
 1999 02 05  61650·169983
 1999 02 08  51644·770020
 1999 02 09  88646.700012
 1999 02 10  83632·530029
 1999 02 11  76635·460022
 1999 02 12  59651.489990
 1999 02 16  32639.159973
 1999 02 17  78644.880005
 1999 02 18  62635.789978
 1999 02 19  61642·750000
 1999 02 22  14644.119995
 1999 02 23  98660·770020
 1999 02 24  32660·559998
 1999 02 25  1651.890015
 1999 02 26  8647.130005
 1999 03 01  50643·669983
 1999 03 02  25643·200012
 1999 03 03  48638.299988
 1999 03 04  14638·820007
 1999 03 05  66648·140015
 1999 03 08  2662·390015
 1999 03 09  97666·229980
 1999 03 10  59664.559998
 1999 03 11  3667.950012
 1999 03 12  52673·169983
 1999 03 15  66671·369995
 1999 03 16  92677·650024
 1999 03 17  41677·159973
 1999 03 18  88673.049988
 1999 03 19  0682.010010
 1999 03 22  90672.700012
 1999 03 23  88671.250000
 1999 03 24  47653.849976
 1999 03 25  68657·630005
 1999 03 26  52668.380005
 1999 03 29  75664·700012
 1999 03 30  93678·570007
 1999 03 31  64673.799988
 1999 04 01  3667·489990
 1999 04 05  59670·890015
 1999 04 06  13684·309998
 1999 04 07  6682·719971
 1999 04 08  95686.590027
 1999 04 09  22695.369995
 1999 04 12  20697.669983
 1999 04 13  40702.890015
 1999 04 14  2699.219971
 1999 04 15  69689·380005
 1999 04 16  52686·330017
 1999 04 19  35684.940002
 1999 04 20  26669·880005
 1999 04 21  34678·890015
 1999 04 22  73694·770020
 1999 04 23  84705.849976
 1999 04 26  90704·979980
 1999 04 27  72706·679993
 1999 04 28  69708·130005
 1999 04 29  7702.359985
 1999 04 30  47698.760010
 1999 05 03  65695.250000
 1999 05 04  54704.960022
 1999 05 05  47694.000000
 1999 05 06  70701.650024
 1999 05 07  20693.320007
 1999 05 10  66700·049988
 1999 05 11  74698·239990
 1999 05 12  61706·200012
 1999 05 13  69711·090027
 1999 05 14  68713·039978
 1999 05 17  83697.450012
 1999 05 18  45698.549988
 1999 05 19  67695.030029
 1999 05 20  46701.049988
 1999 05 21  91698·380005
 1999 05 24  72694.190002
 1999 05 25  97681·640015
 1999 05 26  16669·840027
 1999 05 27  44680.000000
 1999 05 28  18669·119995
 1999 06 01  65679.099976
 1999 06 02  13674·750000
 1999 06 03  11675·570007
 1999 06 04  83677.429993
 1999 06 07  4692.070007
 1999 06 08  2695·500000
 1999 06 09  85686.479980
 1999 06 10  92687.099976
 1999 06 11  69678·820007
 1999 06 14  70673.960022
 1999 06 15  86673·349976
 1999 06 16  96677·359985
 1999 06 17  42692.280029
 1999 06 18  29697·359985
 1999 06 21  58698·400024
 1999 06 22  71701.809998
 1999 06 23  30695·070007
 1999 06 24  19694·109985
 1999 06 25  70684.929993
 1999 06 28  16684·450012
 1999 06 29  64692·760010
 1999 06 30  1703·109985
 1999 07 01  16713.599976
 1999 07 02  57717.869995
 1999 07 06  2723·250000
 1999 07 07  64721.929993
 1999 07 08  16724·840027
 1999 07 09  45724.429993
 1999 07 12  24728.609985
 1999 07 13  20726·520020
 1999 07 14  13723.750000
 1999 07 15  54726.489990
 1999 07 16  38732.510010
 1999 07 19  7736.690002
 1999 07 20  77730·760010
 1999 07 21  86715·010010
 1999 07 22  75716·869995
 1999 07 23  89707.669983
 1999 07 26  1705·960022
 1999 07 27  65700·099976
 1999 07 28  92708·140015
 1999 07 29  53709.070007
 1999 07 30  5697·229980
 1999 08 02  42690.510010
 1999 08 03  70689·799988
 1999 08 04  12685.770020
 1999 08 05  34676.510010
 1999 08 06  92680.919983
 1999 08 09  16673·780029
 1999 08 10  4671.650024
 1999 08 11  55662.909973
 1999 08 12  17673.599976
 1999 08 13  62672·150024
 1999 08 16  92687·380005
 1999 08 17  64689.169983
 1999 08 18  40696·080017
 1999 08 19  64690·520020
 1999 08 20  64685.190002
 1999 08 23  80691·969971
 1999 08 24  13704.250000
 1999 08 25  4705·250000
 1999 08 26  32711.580017
 1999 08 27  46704·900024
 1999 08 30  11697.580017
 1999 08 31  88685.090027
 1999 09 01  35683.270020
 1999 09 02  32689·119995
 1999 09 03  34683.039978
 1999 09 07  49702·869995
 1999 09 08  35699·739990
 1999 09 09  31696.070007
 1999 09 10  8697.780029
 1999 09 13  42700·119995
 1999 09 14  20695.919983
 1999 09 15  64692·250000
 1999 09 16  83682.950012
 1999 09 17  50682·630005
 1999 09 20  4691·359985
 1999 09 21  74691.140015
 1999 09 22  35677.030029
 1999 09 23  79678·739990
 1999 09 24  23662·919983
 1999 09 27  30661·710022
 1999 09 28  63664.500000
 1999 09 29  61663.669983
 1999 09 30  42657·380005
 1999 10 01  27663·830017
 1999 10 04  94663·479980
 1999 10 05  52674·549988
 1999 10 06  47673·590027
 1999 10 07  83686·190002
 1999 10 08  77682.450012
 1999 10 11  35690·679993
 1999 10 12  53691·460022
 1999 10 13  43679.530029
 1999 10 14  89665·669983
 1999 10 15  15665.190002
 1999 10 18  95646·789978
 1999 10 19  76649.150024
 1999 10 20  28653·739990
 1999 10 21  24667.390015
 1999 10 22  39664.229980
 1999 10 25  76673.359985
 1999 10 26  22669·780029
 1999 10 27  19664·169983
 1999 10 28  70671.760010
 1999 10 29  62695·450012
 1999 11 01  20707.190002
 1999 11 02  82703.150024
 1999 11 03  3700·270020
 1999 11 04  79704.159973
 1999 11 05  98708·989990
 1999 11 08  20713.909973
 1999 11 09  76717.640015
 1999 11 10  94711.309998
 1999 11 11  55715.619995
 1999 11 12  63718·869995
 1999 11 15  50727.309998
 1999 11 16  4726·270020
 1999 11 17  18739·440002
 1999 11 18  68734·929993
 1999 11 19  14742.619995
 1999 11 22  26741.390015
 1999 11 23  37741.239990
 1999 11 24  18732·280029
 1999 11 26  81738.479980
 1999 11 29  5738.940002
 1999 11 30  87733·950012
 1999 12 01  19724.659973
 1999 12 02  89729.039978
 1999 12 03  10736.109985
 1999 12 06  68748·900024
 1999 12 07  2744·219971
 1999 12 08  1738.690002
 1999 12 09  35736.340027
 1999 12 10  7738·830017
 1999 12 13  24742.700012
 1999 12 14  4740.890015
 1999 12 15  0733.099976
 1999 12 16  53737.320007
 1999 12 17  67740.289978
 1999 12 20  11741.869995
 1999 12 21  48741.109985
 1999 12 22  81749.679993
 1999 12 23  37751·729980
 1999 12 27  61762.539978
 1999 12 28  48760.090027
 1999 12 29  93761.419983
 1999 12 30  66765·299988
 1999 12 31  16765·659973
 2000 01 03 95767·969971
 2000 01 04 13761·520020
 2000 01 05 11731·950012
 2000 01 06 64733.239990
 2000 01 07 8733.270020
 2000 01 10 92753.140015
 2000 01 11 53764·099976
 2000 01 12 18753·059998
 2000 01 13 31750.260010
 2000 01 14 6761.070007
 2000 01 18 99769·960022
 2000 01 19 16764.909973
 2000 01 20 33766.780029
 2000 01 21 54762·479980
 2000 01 24 81761·520020
 2000 01 25 21741·030029
 2000 01 26 9745·039978
 2000 01 27 62741.780029
 2000 01 28 55739.469971
 2000 01 31 20719.669983
 2000 02 01 77736.080017
 2000 02 02 81744·710022
 2000 02 03 3744·719971
 2000 02 04 27753·549988
 2000 02 07 81752·570007
 2000 02 08 86753·760010
 2000 02 09 31762.710022
 2000 02 10 79747.080017
 2000 02 11 91749·969971
 2000 02 14 76735·190002
 2000 02 15 71736.419983
 2000 02 16 40742.239990
 2000 02 17 1735·820007
 2000 02 18 79737·190002
 2000 02 22 81716·049988
 2000 02 23 97719·289978
 2000 02 24 30726.070007
 2000 02 25 44725·030029
 2000 02 28 40714.859985
 2000 02 29 63721.719971
 2000 03 01 22733.039978
 2000 03 02 46740·330017
 2000 03 03 57740·659973
 2000 03 06 76756·549988
 2000 03 07 46748.479980
 2000 03 08 85729.599976
 2000 03 09 62734.780029
 2000 03 10 99752.809998
 2000 03 13 97749.669983
 2000 03 14 88741.510010
 2000 03 15 13727·080017
 2000 03 16 20741.250000
 2000 03 17 93777·859985
 2000 03 20 5781·640015
 2000 03 21 91774·789978
 2000 03 22 51794·099976
 2000 03 23 79800.049988
 2000 03 24 11813.489990
 2000 03 27 2813·559998
 2000 03 28 31811·289978
 2000 03 29 24802.369995
 2000 03 30 6799.630005
 2000 03 31 79789·030029
 2000 04 03 23797.989990
 2000 04 04 21797·250000
 2000 04 05 15790.450012
 2000 04 06 77788·260010
 2000 04 07 13796.669983
 2000 04 10 91805.590027
 2000 04 11 90796.409973
 2000 04 12 79793·140015
 2000 04 13 16774·979980
 2000 04 14 77760·940002
 2000 04 17 6715·080017
 2000 04 18 92740·090027
 2000 04 19 69762.250000
 2000 04 20 49754·489990
 2000 04 24 62757.320007
 2000 04 25 46754·559998
 2000 04 26 36780·719971
 2000 04 27 0771.679993
 2000 04 28 85775·369995
 2000 05 01 98771.580017
 2000 05 02 3779·520020
 2000 05 03 49765·830017
 2000 05 04 25750·039978
 2000 05 05 31748.690002
 2000 05 08 84760·270020
 2000 05 09 42755.309998
 2000 05 10 56748.619995
 2000 05 11 50731.090027
 2000 05 12 16744.840027
 2000 05 15 46751·250000
 2000 05 16 81767.840027
 2000 05 17 88775.799988
 2000 05 18 63765·609985
 2000 05 19 56758.969971
 2000 05 22 23742·609985
 2000 05 23 1739.309998
 2000 05 24 13724.780029
 2000 05 25 92737.380005
 2000 05 26 33728.380005
 2000 05 30 70727.090027
 2000 05 31 78752.380005
 2000 06 01 97750·979980
 2000 06 02 87767·559998
 2000 06 05 3785·020020
 2000 06 06 96779·580017
 2000 06 07 40773·150024
 2000 06 08 85780·580017
 2000 06 09 31775·619995
 2000 06 12 30773·969971
 2000 06 13 17767·080017
 2000 06 14 53779·070007
 2000 06 15 10778·979980
 2000 06 16 69783.309998
 2000 06 19 45776.200012
 2000 06 20 40788.469971
 2000 06 21 23784.559998
 2000 06 22 24786.109985
 2000 06 23 68771.890015
 2000 06 26 23765·320007
 2000 06 27 75771·450012
 2000 06 28 34767·760010
 2000 06 29 57771.250000
 2000 06 30 1765·349976
 2000 07 03 99769.679993
 2000 07 05 62777·250000
 2000 07 06 5764·340027
 2000 07 07 1770.859985
 2000 07 10 51782·609985
 2000 07 11 96781.280029
 2000 07 12 32782.799988
 2000 07 13 71790·849976
 2000 07 14 13794.229980
 2000 07 17 47802·150024
 2000 07 18 81802·919983
 2000 07 19 89792.440002
 2000 07 20 92784·549988
 2000 07 21 56794.559998
 2000 07 24 22785.500000
 2000 07 25 54775·960022
 2000 07 26 18780.469971
 2000 07 27 83769.229980
 2000 07 28 48765.039978
 2000 07 31 91748.359985
 2000 08 01 49755·570007
 2000 08 02 18758.659973
 2000 08 03 79758.619995
 2000 08 04 51767.210022
 2000 08 07 67773.190002
 2000 08 08 73781.809998
 2000 08 09 60782.549988
 2000 08 10 10778·130005
 2000 08 11 77771·580017
 2000 08 14 86778·369995
 2000 08 15 58788·590027
 2000 08 16 68785·219971
 2000 08 17 12783.690002
 2000 08 18 19792.559998
 2000 08 21 69790.549988
 2000 08 22 49794·599976
 2000 08 23 29794.619995
 2000 08 24 61799·830017
 2000 08 25 12802·099976
 2000 08 28 5801·390015
 2000 08 29 8805·559998
 2000 08 30 25804.380005
 2000 08 31 30802·299988
 2000 09 01 11811·219971
 2000 09 05 57813.710022
 2000 09 06 49805.479980
 2000 09 07 92796.270020
 2000 09 08 68803.190002
 2000 09 11 7798·010010
 2000 09 12 95795.070007
 2000 09 13 94791.380005
 2000 09 14 0793.530029
 2000 09 15 15792.330017
 2000 09 18 51784·000000
 2000 09 19 54771·349976
 2000 09 20 58781.000000
 2000 09 21 63777·909973
 2000 09 22 30775.469971
 2000 09 25 15776·849976
 2000 09 26 18772.780029
 2000 09 27 56766·289978
 2000 09 28 70766.409973
 2000 09 29 49784.090027
 2000 10 02 80772·599976
 2000 10 03 27769.880005
 2000 10 04 34761.950012
 2000 10 05 47766·989990
 2000 10 06 68766.619995
 2000 10 09 33751·580017
 2000 10 10 11748.510010
 2000 10 11 31738·440002
 2000 10 12 35726·049988
 2000 10 13 55706.690002
 2000 10 16 11732·700012
 2000 10 17 43734.059998
 2000 10 18 55720·780029
 2000 10 19 99715.590027
 2000 10 20 75739.419983
 2000 10 23 52746·409973
 2000 10 24 28746.659973
 2000 10 25 98746·210022
 2000 10 26 64728.969971
 2000 10 27 54728.760010
 2000 10 30 80736·440002
 2000 10 31 8743.869995
 2000 11 01 66763.059998
 2000 11 02 67758·989990
 2000 11 03 61765.340027
 2000 11 06 10766.359985
 2000 11 07 95767·150024
 2000 11 08 36766·429993
 2000 11 09 47752·130005
 2000 11 10 12745.960022
 2000 11 13 88727.479980
 2000 11 14 28717·669983
 2000 11 15 37736.159973
 2000 11 16 45740·409973
 2000 11 17 8729.679993
 2000 11 20 40726·229980
 2000 11 21 58710.349976
 2000 11 22 65711.840027
 2000 11 24 43697.659973
 2000 11 27 89710·559998
 2000 11 28 60713.289978
 2000 11 29 54704.020020
 2000 11 30 6706·450012
 2000 12 01 20692·400024
 2000 12 04 19694·159973
 2000 12 05 19698·059998
 2000 12 06 34728.440002
 2000 12 07 2715.510010
 2000 12 08 33712.070007
 2000 12 11 91729.830017
 2000 12 12 92737.219971
 2000 12 13 29730·760010
 2000 12 14 30723.830017
 2000 12 15 28711.859985
 2000 12 18 65697.340027
 2000 12 19 21706·299988
 2000 12 20 59692·349976
 2000 12 21 10668·770020
 2000 12 22 68672·500000
 2000 12 26 20691·530029
 2000 12 27 96695·979980
 2000 12 28 45704·190002
 2000 12 29 39708.239990
 2001 01 02  98700·090027
 2001 01 03  41676·940002
 2001 01 04  64712·590027
 2001 01 05  40703.719971
 2001 01 08  47683.830017
 2001 01 09  19681.950012
 2001 01 10  23684·960022
 2001 01 11  58693.859985
 2001 01 12  87702·210022
 2001 01 16  82698.400024
 2001 01 17  5702·669983
 2001 01 18  8705.130005
 2001 01 19  62713.729980
 2001 01 22  3709.909973
 2001 01 23  15710·130005
 2001 01 24  27720·440002
 2001 01 25  41722.679993
 2001 01 26  85717·669983
 2001 01 29  86716·919983
 2001 01 30  77722·440002
 2001 01 31  18727·349976
 2001 02 01  51722.549988
 2001 02 02  75725.809998
 2001 02 05  47712.440002
 2001 02 06  13714·559998
 2001 02 07  53714.289978
 2001 02 08  62707·219971
 2001 02 09  50702·820007
 2001 02 12  69693·760010
 2001 02 13  66701.650024
 2001 02 14  55695·059998
 2001 02 15  23694.409973
 2001 02 16  57700.919983
 2001 02 20  90688.469971
 2001 02 21  85675·520020
 2001 02 22  30663·049988
 2001 02 23  68661·030029
 2001 02 26  51658.409973
 2001 02 27  8670·440002
 2001 02 28  57663·919983
 2001 03 01  24654.250000
 2001 03 02  98655.049988
 2001 03 05  7651.830017
 2001 03 06  19655.840027
 2001 03 07  68662.539978
 2001 03 08  9666.130005
 2001 03 09  88666·330017
 2001 03 12  53649·590027
 2001 03 13  69621·349976
 2001 03 14  82631.710022
 2001 03 15  83615·669983
 2001 03 16  21618·330017
 2001 03 19  22605·710022
 2001 03 20  43616·950012
 2001 03 21  48601.599976
 2001 03 22  13590·599976
 2001 03 23  45588·010010
 2001 03 26  43599·859985
 2001 03 27  66606·729980
 2001 03 28  40622·099976
 2001 03 29  83606.770020
 2001 03 30  57603.729980
 2001 04 02  41610·359985
 2001 04 03  40601.690002
 2001 04 04  5580·109985
 2001 04 05  85577.849976
 2001 04 06  7604.159973
 2001 04 09  78591·500000
 2001 04 10  4596·489990
 2001 04 11  53613.530029
 2001 04 12  20612·809998
 2001 04 16  39622·419983
 2001 04 17  1620·010010
 2001 04 18  11626·799988
 2001 04 19  62651.239990
 2001 04 20  38660·409973
 2001 04 23  39654·770020
 2001 04 24  35643.880005
 2001 04 25  39635.979980
 2001 04 26  12646·549988
 2001 04 27  87649.369995
 2001 04 30  24659·489990
 2001 05 01  82658.890015
 2001 05 02  23667·859985
 2001 05 03  40669·520020
 2001 05 04  5658·960022
 2001 05 07  49668·510010
 2001 05 08  61668.719971
 2001 05 09  17665·500000
 2001 05 10  28662·289978
 2001 05 11  21661·489990
 2001 05 14  38656·440002
 2001 05 15  61657·869995
 2001 05 16  68658·309998
 2001 05 17  5677.469971
 2001 05 18  91679.929993
 2001 05 21  42681·619995
 2001 05 22  25693·690002
 2001 05 23  32692·119995
 2001 05 24  84680·719971
 2001 05 25  55683.159973
 2001 05 29  26675.460022
 2001 05 30  60669·090027
 2001 05 31  4657·820007
 2001 06 01  17662·280029
 2001 06 04  19665·549988
 2001 06 05  69668.770020
 2001 06 06  65678·219971
 2001 06 07  74671·330017
 2001 06 08  81675.109985
 2001 06 11  66668.400024
 2001 06 12  4662·450012
 2001 06 13  95662·739990
 2001 06 14  13655.250000
 2001 06 15  83643·140015
 2001 06 18  84639·760010
 2001 06 19  73637·229980
 2001 06 20  38638·979980
 2001 06 21  77645·380005
 2001 06 22  93652.270020
 2001 06 25  28646·070007
 2001 06 26  9642.400024
 2001 06 27  29641·309998
 2001 06 28  44638·780029
 2001 06 29  4647.210022
 2001 07 02  0646.929993
 2001 07 03  46652.770020
 2001 07 05  75651·489990
 2001 07 06  69643.309998
 2001 07 09  12628·200012
 2001 07 10  59631.979980
 2001 07 11  48622·770020
 2001 07 12  20621·650024
 2001 07 13  69636·429993
 2001 07 16  26640·239990
 2001 07 17  53632.859985
 2001 07 18  73639·390015
 2001 07 19  23635.619995
 2001 07 20  27638.919983
 2001 07 23  0636.859985
 2001 07 24  74626·909973
 2001 07 25  49616.289978
 2001 07 26  70625·289978
 2001 07 27  29632.630005
 2001 07 30  92634.440002
 2001 07 31  47633.880005
 2001 08 01  86637.429993
 2001 08 02  2640·369995
 2001 08 03  20642.900024
 2001 08 06  42639·859985
 2001 08 07  31632.489990
 2001 08 08  8634.280029
 2001 08 09  78623.289978
 2001 08 10  86622·909973
 2001 08 13  88626.369995
 2001 08 14  58627·599976
 2001 08 15  11625.340027
 2001 08 16  53620.489990
 2001 08 17  63621·820007
 2001 08 20  92611·650024
 2001 08 21  86616.179993
 2001 08 22  43609.049988
 2001 08 23  88613·369995
 2001 08 24  71611·869995
 2001 08 27  99623.260010
 2001 08 28  83620·619995
 2001 08 29  19611.479980
 2001 08 30  84604·950012
 2001 08 31  68595·059998
 2001 09 04  23597·669983
 2001 09 05  38597.520020
 2001 09 06  44596.099976
 2001 09 07  38583.179993
 2001 09 10  37572·539978
 2001 09 17  51575·570007
 2001 09 18  88547·039978
 2001 09 19  78543.010010
 2001 09 20  27534.260010
 2001 09 21  91517.849976
 2001 09 24  79507·980011
 2001 09 25  81527·289978
 2001 09 26  17531·590027
 2001 09 27  13528·380005
 2001 09 28  6534·590027
 2001 10 01  68546.460022
 2001 10 02  58544·840027
 2001 10 03  0551·130005
 2001 10 04  81562·750000
 2001 10 05  82561·659973
 2001 10 08  26561·820007
 2001 10 09  58557.390015
 2001 10 10  42554·609985
 2001 10 11  92567.390015
 2001 10 12  21576·969971
 2001 10 15  19573.630005
 2001 10 16  52572·770020
 2001 10 17  93577.150024
 2001 10 18  68565.799988
 2001 10 19  39561.359985
 2001 10 22  99564·099976
 2001 10 23  3572.729980
 2001 10 24  18569·859985
 2001 10 25  0570·229980
 2001 10 26  95578·280029
 2001 10 29  67580.570007
 2001 10 30  46566·890015
 2001 10 31  9557.030029
 2001 11 01  80557·289978
 2001 11 02  54569·489990
 2001 11 05  52570·690002
 2001 11 06  97578.960022
 2001 11 07  14587·450012
 2001 11 08  57586.169983
 2001 11 09  62587.059998
 2001 11 12  22587.630005
 2001 11 13  87586·900024
 2001 11 14  97598.099976
 2001 11 15  27599.599976
 2001 11 16  63600·020020
 2001 11 19  12598.239990
 2001 11 20  18605·119995
 2001 11 21  21600·179993
 2001 11 23  29597·419983
 2001 11 26  25604·450012
 2001 11 27  88608·770020
 2001 11 28  45605.049988
 2001 11 29  51593·739990
 2001 11 30  91600·080017
 2001 12 03  1599·320007
 2001 12 04  24594·130005
 2001 12 05  86601·880005
 2001 12 06  97615·840027
 2001 12 07  77614.640015
 2001 12 10  9609·940002
 2001 12 11  15600.659973
 2001 12 12  55599·109985
 2001 12 13  60599·059998
 2001 12 14  75589.820007
 2001 12 17  44591·510010
 2001 12 18  5597·250000
 2001 12 19  19602.159973
 2001 12 20  23605·380005
 2001 12 21  6600.130005
 2001 12 24  7602·700012
 2001 12 26  48602·700012
 2001 12 27  78605·260010
 2001 12 28  57609.380005
 2001 12 31  52611·710022
 2002 01 02 66604.940002
 2002 01 03 90608·260010
 2002 01 04 79614·070007
 2002 01 07 51619.179993
 2002 01 08 18614·260010
 2002 01 09 35612.179993
 2002 01 10 78609.349976
 2002 01 11 42609.849976
 2002 01 14 72604·570007
 2002 01 15 14600·090027
 2002 01 16 86604.250000
 2002 01 17 88594.710022
 2002 01 18 24600.729980
 2002 01 22 50594·729980
 2002 01 23 60589.929993
 2002 01 24 78595.080017
 2002 01 25 90597·260010
 2002 01 28 96598.059998
 2002 01 29 81598.219971
 2002 01 30 23580·919983
 2002 01 31 17588.479980
 2002 02 01 26596·659973
 2002 02 04 56592·510010
 2002 02 05 63578.260010
 2002 02 06 73576·590027
 2002 02 07 40572.369995
 2002 02 08 17570·179993
 2002 02 11 59579·000000
 2002 02 12 53587·099976
 2002 02 13 65585.059998
 2002 02 14 19590·799988
 2002 02 15 0589.809998
 2002 02 19 75582·969971
 2002 02 20 50571·830017
 2002 02 21 46579·520020
 2002 02 22 98570.580017
 2002 02 25 83575.000000
 2002 02 26 71585·169983
 2002 02 27 3585.299988
 2002 02 28 92585.559998
 2002 03 01 47583·880005
 2002 03 04 28597.380005
 2002 03 05 23609·500000
 2002 03 06 44606·010010
 2002 03 07 61614.599976
 2002 03 08 47611.729980
 2002 03 11 61615·549988
 2002 03 12 42617·309998
 2002 03 13 43615·849976
 2002 03 14 78609.950012
 2002 03 15 99609.469971
 2002 03 18 0616·419983
 2002 03 19 39616·419983
 2002 03 20 97618.739990
 2002 03 21 45608.929993
 2002 03 22 54610·289978
 2002 03 25 18607·909973
 2002 03 26 3598·929993
 2002 03 27 29602.419983
 2002 03 28 69605.679993
 2002 04 01 72607.349976
 2002 04 02 22607·119995
 2002 04 03 9601·590027
 2002 04 04 31595·530029
 2002 04 05 22596·049988
 2002 04 08 5594.260010
 2002 04 09 65595·760010
 2002 04 10 53591·710022
 2002 04 11 12598·520020
 2002 04 12 27584·659973
 2002 04 15 6588·690002
 2002 04 16 75584·549988
 2002 04 17 11598·049988
 2002 04 18 89596.799988
 2002 04 19 61596.140015
 2002 04 22 58596.400024
 2002 04 23 12587.250000
 2002 04 24 15583.780029
 2002 04 25 89579.950012
 2002 04 26 90579·380005
 2002 04 29 36571.320007
 2002 04 30 56565·669983
 2002 05 01 70572.039978
 2002 05 02 84576·630005
 2002 05 03 26575·250000
 2002 05 06 88569·299988
 2002 05 07 11558.710022
 2002 05 08 79556.809998
 2002 05 09 51577.640015
 2002 05 10 11569·309998
 2002 05 13 44560.039978
 2002 05 14 36569.989990
 2002 05 15 6582·380005
 2002 05 16 50579.359985
 2002 05 17 25582·169983
 2002 05 20 45586·619995
 2002 05 21 9578·969971
 2002 05 22 56572·609985
 2002 05 23 37575.409973
 2002 05 24 17581·450012
 2002 05 28 6574·630005
 2002 05 29 4570.119995
 2002 05 30 85566·500000
 2002 05 31 91565.000000
 2002 06 03 64566·179993
 2002 06 04 95552·609985
 2002 06 05 2552·210022
 2002 06 06 30556.789978
 2002 06 07 78545·869995
 2002 06 10 53545.219971
 2002 06 11 43547.090027
 2002 06 12 21537.400024
 2002 06 13 68540.650024
 2002 06 14 30534.940002
 2002 06 17 92534.109985
 2002 06 18 77549·159973
 2002 06 19 77549.570007
 2002 06 20 1540·580017
 2002 06 21 54532.690002
 2002 06 24 37523.710022
 2002 06 25 74525.059998
 2002 06 26 65516·179993
 2002 06 27 60514·609985
 2002 06 28 62523.469971
 2002 07 01 54523·710022
 2002 07 02 49511·709991
 2002 07 03 68500·619995
 2002 07 05 42503·000000
 2002 07 08 36521·469971
 2002 07 09 3515.020020
 2002 07 10 60501·820007
 2002 07 11 89485.950012
 2002 07 12 64489.329987
 2002 07 15 2486.769989
 2002 07 16 41484·929993
 2002 07 17 40477.399994
 2002 07 18 7480·529999
 2002 07 19 47467·279999
 2002 07 22 44450.649994
 2002 07 23 60436·000000
 2002 07 24 59424·190002
 2002 07 25 63448.040009
 2002 07 26 25445·890015
 2002 07 29 35452·920013
 2002 07 30 39477·609985
 2002 07 31 0479.790009
 2002 08 01 66484·390015
 2002 08 02 78470·299988
 2002 08 05 92459.410004
 2002 08 06 34443.700012
 2002 08 07 73456.970001
 2002 08 08 28465.839996
 2002 08 09 87480.750000
 2002 08 12 65482·329987
 2002 08 13 79479·959991
 2002 08 14 47469.429993
 2002 08 15 17487·399994
 2002 08 16 19493·119995
 2002 08 19 39492·869995
 2002 08 20 23504.040009
 2002 08 21 2497.250000
 2002 08 22 45503.709991
 2002 08 23 35510.519989
 2002 08 26 69498.899994
 2002 08 27 86502·829987
 2002 08 28 21495·519989
 2002 08 29 75486·670013
 2002 08 30 23487·140015
 2002 09 03 39486·079987
 2002 09 04 44466.309998
 2002 09 05 89474·480011
 2002 09 06 48466·980011
 2002 09 09 54474·970001
 2002 09 10 42479.529999
 2002 09 11 34483·260010
 2002 09 12 32482·570007
 2002 09 13 50470.589996
 2002 09 16 65472·100006
 2002 09 17 92472.609985
 2002 09 18 87463·269989
 2002 09 19 72461·179993
 2002 09 20 88447·380005
 2002 09 23 70448.209991
 2002 09 24 52442·309998
 2002 09 25 88434·760010
 2002 09 26 10445·480011
 2002 09 27 99453·359985
 2002 09 30 89439·179993
 2002 10 01 94433.220001
 2002 10 02 59447·510010
 2002 10 03 36438·899994
 2002 10 04 86433·829987
 2002 10 07 8423·769989
 2002 10 08 84415.529999
 2002 10 09 62422.010010
 2002 10 10 57410·519989
 2002 10 11 73425·109985
 2002 10 14 60441.450012
 2002 10 15 85444·899994
 2002 10 16 39465·679993
 2002 10 17 60454.239990
 2002 10 18 88465·119995
 2002 10 21 35467.440002
 2002 10 22 95475.470001
 2002 10 23 63470.190002
 2002 10 24 93473·279999
 2002 10 25 70466·100006
 2002 10 28 12474·230011
 2002 10 29 0470·470001
 2002 10 30 26465.890015
 2002 10 31 70470·730011
 2002 11 01 4468·510010
 2002 11 04 16476·570007
 2002 11 05 62480·309998
 2002 11 06 44483·790009
 2002 11 07 9488·279999
 2002 11 08 80477·130005
 2002 11 11 1472.630005
 2002 11 12 21462.880005
 2002 11 13 90466·559998
 2002 11 14 86466·049988
 2002 11 15 70477·440002
 2002 11 18 60480.589996
 2002 11 19 33475·790009
 2002 11 20 53473.670013
 2002 11 21 17482.750000
 2002 11 22 41493.339996
 2002 11 25 54491·880005
 2002 11 26 25493.429993
 2002 11 27 20483.059998
 2002 11 29 72496.390015
 2002 12 02 88495·010010
 2002 12 03 72494.140015
 2002 12 04 77486·720001
 2002 12 05 83484.940002
 2002 12 06 99479.540009
 2002 12 09 87482·489990
 2002 12 10 14471·929993
 2002 12 11 32478·399994
 2002 12 12 76478.779999
 2002 12 13 90477.149994
 2002 12 16 83470.940002
 2002 12 17 0481·700012
 2002 12 18 30477·890015
 2002 12 19 25470·970001
 2002 12 20 57468·100006
 2002 12 23 94474·220001
 2002 12 24 0475.239990
 2002 12 26 61472·660004
 2002 12 27 38471·380005
 2002 12 30 46463.910004
 2002 12 31 48465.769989
 2003 01 02  92466·179993
 2003 01 03  51481·369995
 2003 01 06  11481·149994
 2003 01 07  64492.070007
 2003 01 08  37488.670013
 2003 01 09  47481·809998
 2003 01 10  72490·829987
 2003 01 13  58490.929993
 2003 01 14  41490.269989
 2003 01 15  0493.059998
 2003 01 16  36486.149994
 2003 01 17  70484·250000
 2003 01 21  72477.609985
 2003 01 22  11470.290009
 2003 01 23  34465.670013
 2003 01 24  62470·269989
 2003 01 27  25456·950012
 2003 01 28  6449.480011
 2003 01 29  22455.269989
 2003 01 30  22458·290009
 2003 01 31  19448·230011
 2003 02 03  35454·299988
 2003 02 04  82456·369995
 2003 02 05  64450·160004
 2003 02 06  98447·769989
 2003 02 07  73444·880005
 2003 02 10  22440.420013
 2003 02 11  24443.640015
 2003 02 12  31440·149994
 2003 02 13  21434·350006
 2003 02 14  72433.410004
 2003 02 18  66442·029999
 2003 02 19  12450.850006
 2003 02 20  4447.750000
 2003 02 21  89443.779999
 2003 02 24  77449·670013
 2003 02 25  61441.609985
 2003 02 26  72444·799988
 2003 02 27  55439·079987
 2003 02 28  71444·250000
 2003 03 03  21446·369995
 2003 03 04  1443·179993
 2003 03 05  77436.529999
 2003 03 06  86440.420013
 2003 03 07  62436·500000
 2003 03 10  92439.940002
 2003 03 11  86428·910004
 2003 03 12  83425·309998
 2003 03 13  78426·690002
 2003 03 14  69441·220001
 2003 03 17  38441.890015
 2003 03 18  52457·119995
 2003 03 19  88459.140015
 2003 03 20  83462·720001
 2003 03 21  16463·950012
 2003 03 24  6474.609985
 2003 03 25  36458.179993
 2003 03 26  10463·709991
 2003 03 27  26461·269989
 2003 03 28  81460·529999
 2003 03 31  91458·170013
 2003 04 01  49450.350006
 2003 04 02  0455·630005
 2003 04 03  41467.239990
 2003 04 04  47464·739990
 2003 04 07  27465.760010
 2003 04 08  94466·350006
 2003 04 09  74465·130005
 2003 04 10  24458·899994
 2003 04 11  93461·470001
 2003 04 14  90460.029999
 2003 04 15  92468.869995
 2003 04 16  66471·790009
 2003 04 17  23466.279999
 2003 04 21  95473.299988
 2003 04 22  34472·649994
 2003 04 23  42482·640015
 2003 04 24  18486·799988
 2003 04 25  40482·839996
 2003 04 28  63476.260010
 2003 04 29  45484.600006
 2003 04 30  2486.260010
 2003 05 01  82486·089996
 2003 05 02  66485·820007
 2003 05 05  96493·260010
 2003 05 06  27491·869995
 2003 05 07  2495.829987
 2003 05 08  56493.480011
 2003 05 09  38488·600006
 2003 05 12  67495·380005
 2003 05 13  8501.589996
 2003 05 14  71500.190002
 2003 05 15  40498·809998
 2003 05 16  23502.549988
 2003 05 19  30501·570007
 2003 05 20  74489.299988
 2003 05 21  97488·690002
 2003 05 22  20490·859985
 2003 05 23  26495.470001
 2003 05 27  53496·649994
 2003 05 28  27506.209991
 2003 05 29  10506.950012
 2003 05 30  77505.149994
 2003 06 02  21512·919983
 2003 06 03  75514·890015
 2003 06 04  66517·080017
 2003 06 05  90524.919983
 2003 06 06  16527·309998
 2003 06 09  10526.119995
 2003 06 10  90519·320007
 2003 06 11  96524·090027
 2003 06 12  0530.729980
 2003 06 13  27531.349976
 2003 06 16  6526.000000
 2003 06 17  52537.580017
 2003 06 18  62538.109985
 2003 06 19  43537.130005
 2003 06 20  66529.090027
 2003 06 23  40529·520020
 2003 06 24  14521.809998
 2003 06 25  4522·630005
 2003 06 26  45519·000000
 2003 06 27  66524·570007
 2003 06 30  94519.929993
 2003 07 01  78518·929993
 2003 07 02  43522·950012
 2003 07 03  62529·229980
 2003 07 07  66525·229980
 2003 07 08  60535·179993
 2003 07 09  85537.150024
 2003 07 10  85534.630005
 2003 07 11  16527.369995
 2003 07 14  69532·280029
 2003 07 15  22535.760010
 2003 07 16  16533·719971
 2003 07 17  59530·280029
 2003 07 18  49523·369995
 2003 07 21  29529.280029
 2003 07 22  62521·780029
 2003 07 23  31526·650024
 2003 07 24  69527·179993
 2003 07 25  7523.630005
 2003 07 28  54532.059998
 2003 07 29  96531.309998
 2003 07 30  23527.950012
 2003 07 31  81527.119995
 2003 08 01  50528·530029
 2003 08 04  42523.059998
 2003 08 05  30524.169983
 2003 08 06  1515·030029
 2003 08 07  30515.489990
 2003 08 08  81521·770020
 2003 08 11  35520·609985
 2003 08 12  44522.260010
 2003 08 13  2527·440002
 2003 08 14  51524.270020
 2003 08 15  7527·590027
 2003 08 18  8527·919983
 2003 08 19  96532.830017
 2003 08 20  16534.340027
 2003 08 21  39533.440002
 2003 08 22  20535.440002
 2003 08 25  71530·020020
 2003 08 26  63529·979980
 2003 08 27  51531·510010
 2003 08 28  30531.989990
 2003 08 29  7535·510010
 2003 09 02  4538.400024
 2003 09 03  87545.750000
 2003 09 04  13547·969971
 2003 09 05  11549·030029
 2003 09 08  79545.700012
 2003 09 09  17551·320007
 2003 09 10  70547.020020
 2003 09 11  14539.840027
 2003 09 12  50542.799988
 2003 09 15  33544.070007
 2003 09 16  27542·039978
 2003 09 17  74549.549988
 2003 09 18  4548.010010
 2003 09 19  57555·059998
 2003 09 22  32553.380005
 2003 09 23  72546.280029
 2003 09 24  55549·630005
 2003 09 25  30539.390015
 2003 09 26  63535.750000
 2003 09 29  14532.109985
 2003 09 30  41536.520020
 2003 10 01  24532.150024
 2003 10 02  19543.710022
 2003 10 03  33545·070007
 2003 10 06  24550·270020
 2003 10 07  32552·729980
 2003 10 08  26555·419983
 2003 10 09  84552·619995
 2003 10 10  92555·309998
 2003 10 13  72555.030029
 2003 10 14  34559.130005
 2003 10 15  50561·270020
 2003 10 16  58559·460022
 2003 10 17  90561.280029
 2003 10 20  18555·469971
 2003 10 21  37558.109985
 2003 10 22  61557·969971
 2003 10 23  54548.599976
 2003 10 24  79551·030029
 2003 10 27  76550·359985
 2003 10 28  62551.890015
 2003 10 29  58559.799988
 2003 10 30  43562·109985
 2003 10 31  25560.890015
 2003 11 03  50563·090027
 2003 11 04  22566·900024
 2003 11 05  59564·239990
 2003 11 06  65564.619995
 2003 11 07  38567.760010
 2003 11 10  90564·299988
 2003 11 11  3561·140015
 2003 11 12  3560·909973
 2003 11 13  64566·909973
 2003 11 14  31567.719971
 2003 11 17  76562.590027
 2003 11 18  70559.869995
 2003 11 19  90555·039978
 2003 11 20  39558·270020
 2003 11 21  2554·409973
 2003 11 24  24555·979980
 2003 11 25  5564·530029
 2003 11 26  33565.780029
 2003 11 28  33567·859985
 2003 12 01  44569.070007
 2003 12 02  20574·669983
 2003 12 03  57573·440002
 2003 12 04  43572·130005
 2003 12 05  39572·380005
 2003 12 08  75569·119995
 2003 12 09  81573·650024
 2003 12 10  34568·179993
 2003 12 11  40566.950012
 2003 12 12  32573.950012
 2003 12 15  98576·020020
 2003 12 16  30571.679993
 2003 12 17  4574·830017
 2003 12 18  80576.020020
 2003 12 19  28582.700012
 2003 12 22  81582.000000
 2003 12 23  11584.219971
 2003 12 24  29585·880005
 2003 12 26  15585.340027
 2003 12 29  64586·280029
 2003 12 30  70593.320007
 2003 12 31  20593.659973
 2004 01 02 28594.979980
 2004 01 05 78593·940002
 2004 01 06 10599·640015
 2004 01 07 14600·780029
 2004 01 08 61602.940002
 2004 01 09 50603·900024
 2004 01 12 90600·770020
 2004 01 13 0603.340027
 2004 01 14 33601·309998
 2004 01 15 28604.239990
 2004 01 16 91606·760010
 2004 01 20 91610.020020
 2004 01 21 88609·320007
 2004 01 22 90614·489990
 2004 01 23 19613.039978
 2004 01 26 23610·859985
 2004 01 27 97617.869995
 2004 01 28 34612·520020
 2004 01 29 6604.710022
 2004 01 30 61606.409973
 2004 02 02 52605.609985
 2004 02 03 87607.159973
 2004 02 04 9605·650024
 2004 02 05 92602.760010
 2004 02 06 73603.369995
 2004 02 09 99611·140015
 2004 02 10 9609·640015
 2004 02 11 29612·710022
 2004 02 12 3618.890015
 2004 02 13 46616·570007
 2004 02 17 13613·780029
 2004 02 18 10618.880005
 2004 02 19 13617·070007
 2004 02 20 26613·299988
 2004 02 23 52611·929993
 2004 02 24 97609.270020
 2004 02 25 97608·640015
 2004 02 26 68611·039978
 2004 02 27 84612.679993
 2004 03 01 79613.200012
 2004 03 02 72618·690002
 2004 03 03 19614·950012
 2004 03 04 90616.000000
 2004 03 05 69617·000000
 2004 03 08 84619.900024
 2004 03 09 57614·530029
 2004 03 10 76610·929993
 2004 03 11 4601·539978
 2004 03 12 2594·039978
 2004 03 15 80600.469971
 2004 03 16 74592.440002
 2004 03 17 48595.599976
 2004 03 18 20601·369995
 2004 03 19 16600·820007
 2004 03 22 41594·070007
 2004 03 23 88587.390015
 2004 03 24 57586·250000
 2004 03 25 13585.070007
 2004 03 26 58593.609985
 2004 03 29 36594.210022
 2004 03 30 57600.609985
 2004 03 31 48603.520020
 2004 04 01 33603·460022
 2004 04 02 32609.130005
 2004 04 05 89611·760010
 2004 04 06 20616·280029
 2004 04 07 96614·250000
 2004 04 08 38612·739990
 2004 04 12 47610·419983
 2004 04 13 56613·280029
 2004 04 14 5603.359985
 2004 04 15 42603.309998
 2004 04 16 51603.739990
 2004 04 19 6606·330017
 2004 04 20 40607.530029
 2004 04 21 56598.559998
 2004 04 22 45600·929993
 2004 04 23 44610.799988
 2004 04 26 9610·090027
 2004 04 27 18607.799988
 2004 04 28 97608.380005
 2004 04 29 72600·239990
 2004 04 30 44595.590027
 2004 05 03 93592.609985
 2004 05 04 3597.489990
 2004 05 05 15598.739990
 2004 05 06 0599·179993
 2004 05 07 66595·469971
 2004 05 10 81576·429993
 2004 05 11 22581.179993
 2004 05 12 60584·710022
 2004 05 13 52585·380005
 2004 05 14 74585·479980
 2004 05 17 71583.369995
 2004 05 18 30579.679993
 2004 05 19 88583·830017
 2004 05 20 54581.520020
 2004 05 21 60581.830017
 2004 05 24 42584.640015
 2004 05 25 37584.989990
 2004 05 26 12594·520020
 2004 05 27 16596·559998
 2004 05 28 52599·380005
 2004 06 01 87598.630005
 2004 06 02 70600·070007
 2004 06 03 88601.340027
 2004 06 04 43598.150024
 2004 06 07 51600.719971
 2004 06 08 70608.859985
 2004 06 09 52609.580017
 2004 06 10 20604.650024
 2004 06 14 66605·750000
 2004 06 15 82601·179993
 2004 06 16 9604.150024
 2004 06 17 16604.690002
 2004 06 18 96604·289978
 2004 06 21 0606.010010
 2004 06 22 84603·299988
 2004 06 23 86605.409973
 2004 06 24 28610.179993
 2004 06 25 44609·109985
 2004 06 28 27606.140015
 2004 06 29 13604.950012
 2004 06 30 76606.789978
 2004 07 01 56609.229980
 2004 07 02 14602·739990
 2004 07 06 4600.260010
 2004 07 07 77595.880005
 2004 07 08 8596·400024
 2004 07 09 45593.260010
 2004 07 12 90593.950012
 2004 07 13 94594.719971
 2004 07 14 92593.539978
 2004 07 15 46593.349976
 2004 07 16 27592.140015
 2004 07 19 16588.010010
 2004 07 20 28587.659973
 2004 07 21 66592·950012
 2004 07 22 97583.539978
 2004 07 23 54584·150024
 2004 07 26 59579.469971
 2004 07 27 81577·789978
 2004 07 28 7583·080017
 2004 07 29 47583·940002
 2004 07 30 56586·159973
 2004 08 02 92587·099976
 2004 08 03 89589.450012
 2004 08 04 57585.479980
 2004 08 05 12585·140015
 2004 08 06 25575.190002
 2004 08 09 99567.030029
 2004 08 10 74567.770020
 2004 08 11 46573·539978
 2004 08 12 28572·140015
 2004 08 13 19566.859985
 2004 08 16 8570·239990
 2004 08 17 3575.179993
 2004 08 18 79575·820007
 2004 08 19 55583.250000
 2004 08 20 99581·239990
 2004 08 23 52586.119995
 2004 08 24 76584·590027
 2004 08 25 39584.479980
 2004 08 26 10588.609985
 2004 08 27 86589·359985
 2004 08 30 46590·500000
 2004 08 31 28586·250000
 2004 09 01 27588·700012
 2004 09 02 25590.270020
 2004 09 03 39595·599976
 2004 09 07 4594.159973
 2004 09 08 65598.049988
 2004 09 09 13596·130005
 2004 09 10 31596.900024
 2004 09 13 72600.289978
 2004 09 14 60601·049988
 2004 09 15 19601.820007
 2004 09 16 21598·280029
 2004 09 17 65600·299988
 2004 09 20 77602·200012
 2004 09 21 38599.750000
 2004 09 22 36602·559998
 2004 09 23 39595·140015
 2004 09 24 2592·409973
 2004 09 27 88592·700012
 2004 09 28 25589·890015
 2004 09 29 76592·960022
 2004 09 30 49595.400024
 2004 10 01 14596.559998
 2004 10 04 64605·239990
 2004 10 05 83606.359985
 2004 10 06 55606·020020
 2004 10 07 85609.869995
 2004 10 08 53603·840027
 2004 10 11 91599·729980
 2004 10 12 83600.049988
 2004 10 13 94600.909973
 2004 10 14 18595.059998
 2004 10 15 57590.330017
 2004 10 18 22592.190002
 2004 10 19 62596.059998
 2004 10 20 9589.830017
 2004 10 21 62590·719971
 2004 10 22 84592.130005
 2004 10 25 31586·280029
 2004 10 26 1586·229980
 2004 10 27 13594·210022
 2004 10 28 8601.690002
 2004 10 29 72602·969971
 2004 11 01 96604·500000
 2004 11 02 43604·799988
 2004 11 03 55606·260010
 2004 11 04 79611.070007
 2004 11 05 18621·770020
 2004 11 08 6623.219971
 2004 11 09 14622.630005
 2004 11 10 70621·900024
 2004 11 11 17622·179993
 2004 11 12 86627·799988
 2004 11 15 97633·179993
 2004 11 16 90632.840027
 2004 11 17 69629.929993
 2004 11 18 88632.460022
 2004 11 19 44633·270020
 2004 11 22 7626·049988
 2004 11 23 75629.960022
 2004 11 24 45630·729980
 2004 11 26 15632·789978
 2004 11 29 17634.010010
 2004 11 30 60631·510010
 2004 12 01 12629.590027
 2004 12 02 1638·500000
 2004 12 03 38638.820007
 2004 12 06 74638·500000
 2004 12 07 72638.429993
 2004 12 08 12631·320007
 2004 12 09 14633.039978
 2004 12 10 92636.840027
 2004 12 13 32637·820007
 2004 12 14 88642·219971
 2004 12 15 15645·099976
 2004 12 16 16646·590027
 2004 12 17 22644.900024
 2004 12 20 91641.570007
 2004 12 21 34641.219971
 2004 12 22 70646·349976
 2004 12 23 0648·710022
 2004 12 27 8649.500000
 2004 12 28 91646·640015
 2004 12 29 5650·989990
 2004 12 30 47651.460022
 2004 12 31 54651.760010
 2005 01 03  30651·260010
 2005 01 04  96645.489990
 2005 01 05  70636·880005
 2005 01 06  65634.599976
 2005 01 07  19637.000000
 2005 01 10  43635.409973
 2005 01 11  0637.419983
 2005 01 12  5634·669983
 2005 01 13  54636·530029
 2005 01 14  73631.580017
 2005 01 18  94635.510010
 2005 01 19  62641.489990
 2005 01 20  54634.429993
 2005 01 21  35631·140015
 2005 01 24  35627.289978
 2005 01 25  48625·010010
 2005 01 26  61627.219971
 2005 01 27  4629.690002
 2005 01 28  27630.440002
 2005 01 31  1629·340027
 2005 02 01  46634.159973
 2005 02 02  82638.950012
 2005 02 03  4640·190002
 2005 02 04  85638.849976
 2005 02 07  3646·200012
 2005 02 08  93645·330017
 2005 02 09  21646.020020
 2005 02 10  86640.580017
 2005 02 11  51642·429993
 2005 02 14  88647·299988
 2005 02 15  60648·099976
 2005 02 16  19649·669983
 2005 02 17  34650.320007
 2005 02 18  43645·429993
 2005 02 22  29645·510010
 2005 02 23  20636.679993
 2005 02 24  21639·479980
 2005 02 25  57644·809998
 2005 02 28  58650·510010
 2005 03 01  54647.289978
 2005 03 02  6650·179993
 2005 03 03  56650.809998
 2005 03 04  4651·159973
 2005 03 07  7656.979980
 2005 03 08  9658·500000
 2005 03 09  91655.340027
 2005 03 10  49648.989990
 2005 03 11  92649·940002
 2005 03 14  73645.510010
 2005 03 15  37649·750000
 2005 03 16  99644.429993
 2005 03 17  48639·440002
 2005 03 18  68640.710022
 2005 03 21  94639·940002
 2005 03 22  87637·380005
 2005 03 23  37630·940002
 2005 03 24  87631·510010
 2005 03 28  87631·409973
 2005 03 29  69631·909973
 2005 03 30  48627.590027
 2005 03 31  51635·809998
 2005 04 01  68636·159973
 2005 04 04  25631.849976
 2005 04 05  92633.690002
 2005 04 06  3636.309998
 2005 04 07  11637·539978
 2005 04 08  64641·460022
 2005 04 11  9636·400024
 2005 04 12  12635·719971
 2005 04 13  17639·179993
 2005 04 14  17632·119995
 2005 04 15  60624.750000
 2005 04 18  72615·599976
 2005 04 19  11618.099976
 2005 04 20  40622·549988
 2005 04 21  34614·340027
 2005 04 22  3624·270020
 2005 04 25  43620·890015
 2005 04 26  15626.010010
 2005 04 27  44620.719971
 2005 04 28  49623.020020
 2005 04 29  90617.010010
 2005 05 02  49623.460022
 2005 05 03  28625·929993
 2005 05 04  78626.059998
 2005 05 05  51633.380005
 2005 05 06  73632.900024
 2005 05 09  48631·710022
 2005 05 10  86635·150024
 2005 05 11  52629·630005
 2005 05 12  43632·080017
 2005 05 13  92626.380005
 2005 05 16  90622.669983
 2005 05 17  43628·599976
 2005 05 18  43633.679993
 2005 05 19  74640·460022
 2005 05 20  36643.349976
 2005 05 23  99642·530029
 2005 05 24  77644·859985
 2005 05 25  30644·710022
 2005 05 26  92643.039978
 2005 05 27  22646.640015
 2005 05 31  78647·460022
 2005 06 01  25644·099976
 2005 06 02  53649.619995
 2005 06 03  36651.270020
 2005 06 06  3647.190002
 2005 06 07  45648.119995
 2005 06 08  37648·450012
 2005 06 09  91646.320007
 2005 06 10  33649.729980
 2005 06 13  5648.049988
 2005 06 14  89649·739990
 2005 06 15  64652.090027
 2005 06 16  75653.020020
 2005 06 17  41656.750000
 2005 06 20  79658·010010
 2005 06 21  54658·030029
 2005 06 22  60657·140015
 2005 06 23  17657.140015
 2005 06 24  99650.169983
 2005 06 27  87644.909973
 2005 06 28  45645·229980
 2005 06 29  20651.000000
 2005 06 30  69650.169983
 2005 07 01  13646·130005
 2005 07 05  12647.630005
 2005 07 06  63653.380005
 2005 07 07  34644·400024
 2005 07 08  9650·260010
 2005 07 11  67657·940002
 2005 07 12  85661.909973
 2005 07 13  62664·190002
 2005 07 14  73664·479980
 2005 07 15  42665.369995
 2005 07 18  48666·020020
 2005 07 19  48663.380005
 2005 07 20  31666.219971
 2005 07 21  93670.729980
 2005 07 22  40665·799988
 2005 07 25  11669·080017
 2005 07 26  35666.619995
 2005 07 27  3667·869995
 2005 07 28  74670.849976
 2005 07 29  94674·750000
 2005 08 01  58670.609985
 2005 08 02  78671.179993
 2005 08 03  87675.409973
 2005 08 04  68675·669983
 2005 08 05  3670·909973
 2005 08 08  49665·619995
 2005 08 09  44663.299988
 2005 08 10  26667·539978
 2005 08 11  93666·320007
 2005 08 12  74669·929993
 2005 08 15  31667.159973
 2005 08 16  87668·919983
 2005 08 17  80661·880005
 2005 08 18  33661·979980
 2005 08 19  61661.320007
 2005 08 22  96661.690002
 2005 08 23  39662·609985
 2005 08 24  33660.409973
 2005 08 25  73656·859985
 2005 08 26  21658.200012
 2005 08 29  69653·609985
 2005 08 30  7657.669983
 2005 08 31  29656·260010
 2005 09 01  58663.080017
 2005 09 02  98664.239990
 2005 09 06  11662.500000
 2005 09 07  17669.880005
 2005 09 08  24671.659973
 2005 09 09  74669.500000
 2005 09 12  25674.549988
 2005 09 13  50673.969971
 2005 09 14  64669.309998
 2005 09 15  74667·280029
 2005 09 16  58667·580017
 2005 09 19  67672·200012
 2005 09 20  47668·869995
 2005 09 21  97663·320007
 2005 09 22  41656.960022
 2005 09 23  29659.190002
 2005 09 26  68660·500000
 2005 09 27  70660·640015
 2005 09 28  29661·099976
 2005 09 29  25661·080017
 2005 09 30  45667·099976
 2005 10 03  42668·570007
 2005 10 04  6668.280029
 2005 10 05  67661·469971
 2005 10 06  23651·250000
 2005 10 07  89648.039978
 2005 10 10  77650.440002
 2005 10 11  94646·000000
 2005 10 12  70643.580017
 2005 10 13  12639·049988
 2005 10 14  74638·979980
 2005 10 17  68644·400024
 2005 10 18  82646.419983
 2005 10 19  35639·450012
 2005 10 20  55648·989990
 2005 10 21  78640.950012
 2005 10 24  76641.880005
 2005 10 25  9651.739990
 2005 10 26  99650.229980
 2005 10 27  36647.349976
 2005 10 28  98640·559998
 2005 10 31  10650.739990
 2005 11 01  15655·409973
 2005 11 02  79653.640015
 2005 11 03  16661·520020
 2005 11 04  37663.630005
 2005 11 07  34663·650024
 2005 11 08  72664.659973
 2005 11 09  24662·369995
 2005 11 10  17663·500000
 2005 11 11  12669·250000
 2005 11 14  2671·119995
 2005 11 15  42670.409973
 2005 11 16  0668·270020
 2005 11 17  31669·340027
 2005 11 18  81676·369995
 2005 11 21  14678·299988
 2005 11 22  61681·840027
 2005 11 23  98685·719971
 2005 11 25  48688·289978
 2005 11 28  9689·789978
 2005 11 29  0683·739990
 2005 11 30  44683.299988
 2005 12 01  66680.090027
 2005 12 02  20687·460022
 2005 12 05  43687.659973
 2005 12 06  26685.219971
 2005 12 07  22687.369995
 2005 12 08  68683·840027
 2005 12 09  40683·179993
 2005 12 12  25685·469971
 2005 12 13  29685.419983
 2005 12 14  96689·299988
 2005 12 15  66692.320007
 2005 12 16  49691.010010
 2005 12 19  25689.130005
 2005 12 20  74684·799988
 2005 12 21  23684·919983
 2005 12 22  29686.679993
 2005 12 23  74689·719971
 2005 12 27  95690.349976
 2005 12 28  35683.630005
 2005 12 29  21684.599976
 2005 12 30  62682·109985
 2006 01 03 79679.960022
 2006 01 04 53690.169983
 2006 01 05 8692.950012
 2006 01 06 4693.669983
 2006 01 09 69699.469971
 2006 01 10 53701.650024
 2006 01 11 95702·599976
 2006 01 12 36704·429993
 2006 01 13 36700·239990
 2006 01 17 33700·140015
 2006 01 18 15696.229980
 2006 01 19 21696·479980
 2006 01 20 73699·700012
 2006 01 23 21687·090027
 2006 01 24 24688·419983
 2006 01 25 49690·919983
 2006 01 26 99689.609985
 2006 01 27 66694·369995
 2006 01 30 3698·830017
 2006 01 31 30699.549988
 2006 02 01 59697.070007
 2006 02 02 44698.750000
 2006 02 03 60692·270020
 2006 02 06 4688·950012
 2006 02 07 21689·460022
 2006 02 08 55684.890015
 2006 02 09 26689.659973
 2006 02 10 34688.369995
 2006 02 13 80689·010010
 2006 02 14 24687.190002
 2006 02 15 58693.650024
 2006 02 16 6696·830017
 2006 02 17 55701·460022
 2006 02 21 3700·799988
 2006 02 22 37698.539978
 2006 02 23 34703.710022
 2006 02 24 89701.469971
 2006 02 27 65702·789978
 2006 02 28 70704·960022
 2006 03 01 56698.200012
 2006 03 02 53703.140015
 2006 03 03 13701.679993
 2006 03 06 88701.530029
 2006 03 07 35696.250000
 2006 03 08 41694·250000
 2006 03 09 70696.049988
 2006 03 10 49692.590027
 2006 03 13 59697.750000
 2006 03 14 70698·409973
 2006 03 15 88705·989990
 2006 03 16 33709.570007
 2006 03 17 40710.390015
 2006 03 20 86711.770020
 2006 03 21 42710·530029
 2006 03 22 48705·440002
 2006 03 23 17709·969971
 2006 03 24 58708·979980
 2006 03 27 32709·719971
 2006 03 28 25709.000000
 2006 03 29 52705·039978
 2006 03 30 80710·419983
 2006 03 31 84709·390015
 2006 04 03 21707·239990
 2006 04 04 33708·010010
 2006 04 05 70712·289978
 2006 04 06 48714·929993
 2006 04 07 18714.049988
 2006 04 10 73706·719971
 2006 04 11 74707·080017
 2006 04 12 99701·590027
 2006 04 13 21702.460022
 2006 04 17 10702·859985
 2006 04 18 60701.349976
 2006 04 19 38713·229980
 2006 04 20 63714.690002
 2006 04 21 7716·159973
 2006 04 24 22714.869995
 2006 04 25 90713·460022
 2006 04 26 0710.239990
 2006 04 27 52710·909973
 2006 04 28 80712·440002
 2006 05 01 6714.640015
 2006 05 02 15711.830017
 2006 05 03 58715.099976
 2006 05 04 78712·640015
 2006 05 05 61715·700012
 2006 05 08 13722.140015
 2006 05 09 62721·859985
 2006 05 10 84721·729980
 2006 05 11 55720·570007
 2006 05 12 26711.510010
 2006 05 15 28703.349976
 2006 05 16 94705.150024
 2006 05 17 14703·330017
 2006 05 18 12692.539978
 2006 05 19 43687.719971
 2006 05 22 25689·409973
 2006 05 23 88687.770020
 2006 05 24 50683.969971
 2006 05 25 20685·270020
 2006 05 26 23692·640015
 2006 05 30 53696.049988
 2006 05 31 49685.940002
 2006 06 01 97691·950012
 2006 06 02 56701.010010
 2006 06 05 9701.559998
 2006 06 06 40689.770020
 2006 06 07 38688.210022
 2006 06 08 19683.700012
 2006 06 09 81684·979980
 2006 06 12 79682.359985
 2006 06 13 29673.000000
 2006 06 14 30666·039978
 2006 06 15 19669.479980
 2006 06 16 49683·380005
 2006 06 19 84681.530029
 2006 06 20 34674.789978
 2006 06 21 0674.750000
 2006 06 22 55681.270020
 2006 06 23 41677·700012
 2006 06 26 0677.989990
 2006 06 27 24681·130005
 2006 06 28 29674·950012
 2006 06 29 62679·190002
 2006 06 30 22693·229980
 2006 07 03 15692·429993
 2006 07 05 29696·119995
 2006 07 06 36691·700012
 2006 07 07 20693·049988
 2006 07 10 25689.010010
 2006 07 11 35688·809998
 2006 07 12 75691·320007
 2006 07 13 36683·479980
 2006 07 14 28675.059998
 2006 07 17 55671·260010
 2006 07 18 18670·429993
 2006 07 19 42671.109985
 2006 07 20 25684.479980
 2006 07 21 19677.590027
 2006 07 24 26672·750000
 2006 07 25 29683.710022
 2006 07 26 42688.059998
 2006 07 27 85688·729980
 2006 07 28 89685.280029
 2006 07 31 19693·059998
 2006 08 01 29692.359985
 2006 08 02 34689·280029
 2006 08 03 18692.739990
 2006 08 04 55695·750000
 2006 08 07 61694.030029
 2006 08 08 74692·729980
 2006 08 09 53690.650024
 2006 08 10 5685.940002
 2006 08 11 38689·049988
 2006 08 14 34687.059998
 2006 08 15 55688.440002
 2006 08 16 65697·469971
 2006 08 17 87702.590027
 2006 08 18 73703·809998
 2006 08 21 12705·570007
 2006 08 22 53703·219971
 2006 08 23 57704.070007
 2006 08 24 72701.140015
 2006 08 25 39701.700012
 2006 08 28 14701.599976
 2006 08 29 23705.489990
 2006 08 30 37707·030029
 2006 08 31 71707.619995
 2006 09 01 16708.119995
 2006 09 05 87711.179993
 2006 09 06 0711.739990
 2006 09 07 73704.890015
 2006 09 08 55702.140015
 2006 09 11 74703.830017
 2006 09 12 18704·770020
 2006 09 13 32711·979980
 2006 09 14 48714·890015
 2006 09 15 34715·010010
 2006 09 18 72715.820007
 2006 09 19 61716·500000
 2006 09 20 40715.880005
 2006 09 21 41718.640015
 2006 09 22 69714·260010
 2006 09 25 98713.150024
 2006 09 26 0718·530029
 2006 09 27 98723·429993
 2006 09 28 41724.280029
 2006 09 29 6725.429993
 2006 10 02 23723·359985
 2006 10 03 29720.859985
 2006 10 04 44722.000000
 2006 10 05 72730·770020
 2006 10 06 27733·539978
 2006 10 09 84731·299988
 2006 10 10 60732·659973
 2006 10 11 10733.289978
 2006 10 12 56732.940002
 2006 10 13 40739·429993
 2006 10 16 96741·200012
 2006 10 17 58742·260010
 2006 10 18 81740.690002
 2006 10 19 95740.770020
 2006 10 20 83742.039978
 2006 10 23 78741·619995
 2006 10 24 94746·330017
 2006 10 25 77746.809998
 2006 10 26 78749·450012
 2006 10 27 58752.780029
 2006 10 30 16746·929993
 2006 10 31 34747·809998
 2006 11 01 62747.400024
 2006 11 02 12741·349976
 2006 11 03 89741·530029
 2006 11 06 43740·190002
 2006 11 07 42748·349976
 2006 11 08 76749·500000
 2006 11 09 84752·669983
 2006 11 10 4747.919983
 2006 11 13 50749·330017
 2006 11 14 15751.450012
 2006 11 15 94756.119995
 2006 11 16 42758·979980
 2006 11 17 43759.479980
 2006 11 20 15760·489990
 2006 11 21 39760·609985
 2006 11 22 8762·450012
 2006 11 24 1764·229980
 2006 11 27 90761.479980
 2006 11 28 63750.190002
 2006 11 29 77753·700012
 2006 11 30 32760·369995
 2006 12 01 78761.429993
 2006 12 04 35760.270020
 2006 12 05 49766.840027
 2006 12 06 68769.260010
 2006 12 07 41768·919983
 2006 12 08 48765·460022
 2006 12 11 50766·869995
 2006 12 12 64768.650024
 2006 12 13 68767.820007
 2006 12 14 23768·179993
 2006 12 15 30774.700012
 2006 12 18 3775·289978
 2006 12 19 71771·840027
 2006 12 20 3773·840027
 2006 12 21 65772·940002
 2006 12 22 92769.780029
 2006 12 26 88765.799988
 2006 12 27 58769.440002
 2006 12 28 55774.520020
 2006 12 29 61773·140015
 2007 01 03  82770.520020
 2007 01 04  81769.650024
 2007 01 05  26770.619995
 2007 01 08  68765.950012
 2007 01 09  41768·210022
 2007 01 10  92767.179993
 2007 01 11  27769·929993
 2007 01 12  94775·080017
 2007 01 16  78778.989990
 2007 01 17  34779·750000
 2007 01 18  34778.719971
 2007 01 19  45776·320007
 2007 01 22  31779.000000
 2007 01 23  78774.489990
 2007 01 24  48777·719971
 2007 01 25  55784.520020
 2007 01 26  62776.039978
 2007 01 29  17774·830017
 2007 01 30  94778·830017
 2007 01 31  78778.099976
 2007 02 01  60784.409973
 2007 02 02  70788.859985
 2007 02 05  22789·539978
 2007 02 06  97789·530029
 2007 02 07  38790.849976
 2007 02 08  82791.219971
 2007 02 09  8790.940002
 2007 02 12  18784·849976
 2007 02 13  32782.359985
 2007 02 14  21788.479980
 2007 02 15  53793·969971
 2007 02 16  74795·119995
 2007 02 20  7794·409973
 2007 02 21  82796.940002
 2007 02 22  80796·799988
 2007 02 23  20795.539978
 2007 02 26  50795.770020
 2007 02 27  83790.520020
 2007 02 28  42764.859985
 2007 03 01  38766·650024
 2007 03 02  74766.739990
 2007 03 05  70757.750000
 2007 03 06  13751.270020
 2007 03 07  35761.119995
 2007 03 08  17759·739990
 2007 03 09  11766.030029
 2007 03 12  93765.669983
 2007 03 13  43767.200012
 2007 03 14  42752.760010
 2007 03 15  0757.070007
 2007 03 16  9760.340027
 2007 03 19  18757·919983
 2007 03 20  36765·469971
 2007 03 21  56771.070007
 2007 03 22  10783·400024
 2007 03 23  42783.179993
 2007 03 26  13784.169983
 2007 03 27  25784·030029
 2007 03 28  72779.309998
 2007 03 29  22774·690002
 2007 03 30  10776.609985
 2007 04 02  73775·989990
 2007 04 03  96778·599976
 2007 04 04  88785.400024
 2007 04 05  91785·809998
 2007 04 09  97788.880005
 2007 04 10  5789.159973
 2007 04 11  99790.989990
 2007 04 12  43785.969971
 2007 04 13  14790.539978
 2007 04 16  52793.599976
 2007 04 17  35801·789978
 2007 04 18  79802.760010
 2007 04 19  70803.739990
 2007 04 20  12803·690002
 2007 04 23  2809.729980
 2007 04 24  37808·500000
 2007 04 25  33807.859985
 2007 04 26  84815.710022
 2007 04 27  34815.070007
 2007 04 30  80814.669983
 2007 05 01  97808.250000
 2007 05 02  95809·950012
 2007 05 03  86815.539978
 2007 05 04  95819·510010
 2007 05 07  82820.880005
 2007 05 08  94822·359985
 2007 05 09  40820·979980
 2007 05 10  97824·190002
 2007 05 11  32813.630005
 2007 05 14  57821.150024
 2007 05 15  2819·250000
 2007 05 16  21818·080017
 2007 05 17  15824.330017
 2007 05 18  84824·349976
 2007 05 21  5829·080017
 2007 05 22  33831.070007
 2007 05 23  27831.059998
 2007 05 24  1829.609985
 2007 05 25  5821·580017
 2007 05 29  19825.669983
 2007 05 30  85826.450012
 2007 05 31  59834.479980
 2007 06 01  83835.700012
 2007 06 04  91837.909973
 2007 06 05  35839·640015
 2007 06 06  32834.530029
 2007 06 07  46827.200012
 2007 06 08  90812·809998
 2007 06 11  45821.630005
 2007 06 12  21821.719971
 2007 06 13  27814.070007
 2007 06 14  76825.440002
 2007 06 15  9831·000000
 2007 06 18  51832.909973
 2007 06 19  80833·369995
 2007 06 20  38835·380005
 2007 06 21  48823.840027
 2007 06 22  73828·520020
 2007 06 25  89818·299988
 2007 06 26  88814·840027
 2007 06 27  4811.140015
 2007 06 28  62819·349976
 2007 06 29  60819.650024
 2007 07 02  66819·099976
 2007 07 03  47827·299988
 2007 07 05  18830·039978
 2007 07 06  24830·549988
 2007 07 09  33834.059998
 2007 07 10  71834·270020
 2007 07 11  68822.760010
 2007 07 12  38828.380005
 2007 07 13  77842·530029
 2007 07 16  95845·440002
 2007 07 17  61844·010010
 2007 07 18  83842.280029
 2007 07 19  12842.690002
 2007 07 20  64845·049988
 2007 07 23  72836.530029
 2007 07 24  67838.179993
 2007 07 25  75823·489990
 2007 07 26  46823·950012
 2007 07 27  3806.229980
 2007 07 30  21793.909973
 2007 07 31  30802.739990
 2007 08 01  36791.690002
 2007 08 02  78796·950012
 2007 08 03  2800.729980
 2007 08 06  63780·570007
 2007 08 07  52796·520020
 2007 08 08  48802·859985
 2007 08 09  91810·739990
 2007 08 10  88788.289978
 2007 08 13  40790.799988
 2007 08 14  88790·250000
 2007 08 15  94775·030029
 2007 08 16  43762.619995
 2007 08 17  67767.570007
 2007 08 20  98783.820007
 2007 08 21  44783.549988
 2007 08 22  91786·489990
 2007 08 23  29795.739990
 2007 08 24  5794.039978
 2007 08 27  98803.030029
 2007 08 28  19796.450012
 2007 08 29  44778·989990
 2007 08 30  58793·859985
 2007 08 31  36793·330017
 2007 09 04  41801·309998
 2007 09 05  57808·919983
 2007 09 06  33801·049988
 2007 09 07  65802.179993
 2007 09 10  95792·059998
 2007 09 11  36790·070007
 2007 09 12  31799.469971
 2007 09 13  18800.890015
 2007 09 14  42805.179993
 2007 09 17  77806·340027
 2007 09 18  75803·309998
 2007 09 19  50826.369995
 2007 09 20  72829.919983
 2007 09 21  97826.090027
 2007 09 24  18829·200012
 2007 09 25  44823·940002
 2007 09 26  96825·260010
 2007 09 27  41829.710022
 2007 09 28  34832.919983
 2007 10 01  5830·710022
 2007 10 02  54841.539978
 2007 10 03  78840·900024
 2007 10 04  24838·130005
 2007 10 05  67840.250000
 2007 10 08  8847·590027
 2007 10 09  2845·840027
 2007 10 10  13852.229980
 2007 10 11  84851·989990
 2007 10 12  45847.309998
 2007 10 15  33851·049988
 2007 10 16  52843.080017
 2007 10 17  40840·400024
 2007 10 18  79838·630005
 2007 10 19  15838·989990
 2007 10 22  15817·770020
 2007 10 23  40821·950012
 2007 10 24  47826·919983
 2007 10 25  16826.299988
 2007 10 26  4829·099976
 2007 10 29  16836.429993
 2007 10 30  13839·059998
 2007 10 31  32834·880005
 2007 11 01  44842.929993
 2007 11 02  25823·669983
 2007 11 05  64821.830017
 2007 11 06  80819·239990
 2007 11 07  84826·289978
 2007 11 08  49804.289978
 2007 11 09  13801.299988
 2007 11 12  6792.419983
 2007 11 13  1785.469971
 2007 11 14  94807.020020
 2007 11 15  98799.780029
 2007 11 16  78790.659973
 2007 11 19  96794.229980
 2007 11 20  91780.929993
 2007 11 21  82783.000000
 2007 11 23  90771.859985
 2007 11 26  92783.739990
 2007 11 27  98766·520020
 2007 11 28  53779·239990
 2007 11 29  62798·909973
 2007 11 30  41801·280029
 2007 12 03  96805·940002
 2007 12 04  24799·929993
 2007 12 05  37797.880005
 2007 12 06  18808·460022
 2007 12 07  92821·150024
 2007 12 10  32820.630005
 2007 12 11  86826.580017
 2007 12 12  23808.719971
 2007 12 13  17807.919983
 2007 12 14  41808·469971
 2007 12 17  2798·469971
 2007 12 18  83787.559998
 2007 12 19  28791·789978
 2007 12 20  39792.640015
 2007 12 21  3797·070007
 2007 12 24  46808·510010
 2007 12 26  6814.450012
 2007 12 27  37814·690002
 2007 12 28  35805·409973
 2007 12 31  89803.710022
 2008 01 02 59799.729980
 2008 01 03 75788.750000
 2008 01 04 67786·270020
 2008 01 07 13768.580017
 2008 01 08 18770·659973
 2008 01 09 15755.549988
 2008 01 10 92764.650024
 2008 01 11 41770.770020
 2008 01 14 39762.890015
 2008 01 15 45768·719971
 2008 01 16 30747.969971
 2008 01 17 26746·150024
 2008 01 18 4724.669983
 2008 01 22 78712·650024
 2008 01 23 24710·570007
 2008 01 24 41728.000000
 2008 01 25 21737.849976
 2008 01 28 51722.570007
 2008 01 29 45737·940002
 2008 01 30 88741·989990
 2008 01 31 19736·030029
 2008 02 01 28751.090027
 2008 02 04 86761.250000
 2008 02 05 92750.700012
 2008 02 06 57730·669983
 2008 02 07 97722·320007
 2008 02 08 66729.289978
 2008 02 11 4727.010010
 2008 02 12 15732.190002
 2008 02 13 70737·770020
 2008 02 14 29746·140015
 2008 02 15 98735·799988
 2008 02 19 1738.369995
 2008 02 20 86735.289978
 2008 02 21 45743.419983
 2008 02 22 75732.869995
 2008 02 25 46738·250000
 2008 02 26 6747.909973
 2008 02 27 8753·109985
 2008 02 28 61752·840027
 2008 02 29 7744.390015
 2008 03 03 20725·090027
 2008 03 04 37726.799988
 2008 03 05 6723·330017
 2008 03 06 65728·059998
 2008 03 07 40711.619995
 2008 03 10 76705.369995
 2008 03 11 85693·669983
 2008 03 12 26719·000000
 2008 03 13 3712.900024
 2008 03 14 93717.039978
 2008 03 17 99702·309998
 2008 03 18 24694.539978
 2008 03 19 73723·590027
 2008 03 20 84706·010010
 2008 03 24 73722·340027
 2008 03 25 13734·059998
 2008 03 26 39736.609985
 2008 03 27 68730·340027
 2008 03 28 57721·919983
 2008 03 31 77716·150024
 2008 04 01 11720.320007
 2008 04 02 88745·710022
 2008 04 03 27744·750000
 2008 04 04 20746.140015
 2008 04 07 29747·090027
 2008 04 08 14748·359985
 2008 04 09 84744.960022
 2008 04 10 77738·419983
 2008 04 11 55742.150024
 2008 04 14 39727.179993
 2008 04 15 52724.859985
 2008 04 16 1728·119995
 2008 04 17 78744·940002
 2008 04 18 84745.039978
 2008 04 21 82758·190002
 2008 04 22 77757.130005
 2008 04 23 10750.330017
 2008 04 24 91752·380005
 2008 04 25 50757.190002
 2008 04 28 9762·469971
 2008 04 29 88761.890015
 2008 04 30 31758·630005
 2008 05 01 55755.900024
 2008 05 02 30768.549988
 2008 05 05 77771.010010
 2008 05 06 97768·030029
 2008 05 07 24773·770020
 2008 05 08 96765·979980
 2008 05 09 63761.500000
 2008 05 12 9759.169983
 2008 05 13 6767·309998
 2008 05 14 90767·640015
 2008 05 15 60770·760010
 2008 05 16 11779.099976
 2008 05 19 78780.510010
 2008 05 20 17780.780029
 2008 05 21 6774.039978
 2008 05 22 71761·450012
 2008 05 23 38763·599976
 2008 05 27 9753.859985
 2008 05 28 63758.719971
 2008 05 29 84762.280029
 2008 05 30 14766·359985
 2008 06 02 23768·250000
 2008 06 03 19760.650024
 2008 06 04 70756.659973
 2008 06 05 54756·359985
 2008 06 06 41771·349976
 2008 06 09 88748·309998
 2008 06 10 71748·239990
 2008 06 11 35746·169983
 2008 06 12 69733·719971
 2008 06 13 7735·830017
 2008 06 16 58746.969971
 2008 06 17 57747·770020
 2008 06 18 38743·309998
 2008 06 19 38735.989990
 2008 06 20 25738.760010
 2008 06 23 46725.229980
 2008 06 24 6724.989990
 2008 06 25 71722.039978
 2008 06 26 90726·210022
 2008 06 27 51705.289978
 2008 06 30 55702·710022
 2008 07 01 18703.090027
 2008 07 02 98705·400024
 2008 07 03 48691.469971
 2008 07 07 90690·909973
 2008 07 08 16684·650024
 2008 07 09 18696.539978
 2008 07 10 38681.530029
 2008 07 11 43686.250000
 2008 07 14 29679.280029
 2008 07 15 44673.390015
 2008 07 16 46665.979980
 2008 07 17 72682·469971
 2008 07 18 44690·190002
 2008 07 21 95690.200012
 2008 07 22 22690.929993
 2008 07 23 57699·630005
 2008 07 24 74701.890015
 2008 07 25 16684.989990
 2008 07 28 41688.330017
 2008 07 29 5676·130005
 2008 07 30 58691·679993
 2008 07 31 75703·049988
 2008 08 01 5694·070007
 2008 08 04 48690·299988
 2008 08 05 58682.679993
 2008 08 06 67701·049988
 2008 08 07 38704·309998
 2008 08 08 43692·150024
 2008 08 11 62707·900024
 2008 08 12 11712.809998
 2008 08 13 91704.369995
 2008 08 14 72703.330017
 2008 08 15 83707.349976
 2008 08 18 50709·799988
 2008 08 19 40699.349976
 2008 08 20 40692·909973
 2008 08 21 59697·219971
 2008 08 22 55698.880005
 2008 08 25 84706·570007
 2008 08 26 79692.830017
 2008 08 27 52695·340027
 2008 08 28 18701·270020
 2008 08 29 49711.429993
 2008 09 02 47702.140015
 2008 09 03 51698·039978
 2008 09 04 61695.989990
 2008 09 05 85675·570007
 2008 09 08 25678·549988
 2008 09 09 69666.780029
 2008 09 10 25666·739990
 2008 09 11 68671·260010
 2008 09 12 19680·130005
 2008 09 15 43682.719971
 2008 09 16 81650.570007
 2008 09 17 99661.789978
 2008 09 18 61630·690002
 2008 09 19 36658.140015
 2008 09 22 23685·440002
 2008 09 23 2658.609985
 2008 09 24 7648.539978
 2008 09 25 37646·690002
 2008 09 26 70658·489990
 2008 09 29 28659.690002
 2008 09 30 41602.349976
 2008 10 01 57634·010010
 2008 10 02 66630·520020
 2008 10 03 52603.380005
 2008 10 06 67594.539978
 2008 10 07 35570.799988
 2008 10 08 81537·859985
 2008 10 09 75532.169983
 2008 10 10 17492·079987
 2008 10 13 34486.230011
 2008 10 14 7542·960022
 2008 10 15 22538·770020
 2008 10 16 50489.690002
 2008 10 17 42510·059998
 2008 10 20 65507.820007
 2008 10 21 44531·840027
 2008 10 22 44515.630005
 2008 10 23 72484·059998
 2008 10 24 99488·070007
 2008 10 27 16471·529999
 2008 10 28 9456·059998
 2008 10 29 61503.679993
 2008 10 30 77500·260010
 2008 10 31 38514·179993
 2008 11 03 75522.469971
 2008 11 04 72521.150024
 2008 11 05 94541·869995
 2008 11 06 36513·169983
 2008 11 07 98487·239990
 2008 11 10 94501·269989
 2008 11 11 70494·359985
 2008 11 12 59482·989990
 2008 11 13 61457·839996
 2008 11 14 39489.750000
 2008 11 17 47469·089996
 2008 11 18 85457.290009
 2008 11 19 71461·279999
 2008 11 20 45432·510010
 2008 11 21 96402·829987
 2008 11 24 12427.869995
 2008 11 25 58456·070007
 2008 11 26 75459.329987
 2008 11 28 10476·670013
 2008 12 01 67481·399994
 2008 12 02 79437·720001
 2008 12 03 17455.089996
 2008 12 04 9467·109985
 2008 12 05 99453.089996
 2008 12 08 16469.859985
 2008 12 09 83488.220001
 2008 12 10 37477·029999
 2008 12 11 84483.369995
 2008 12 12 76469.100006
 2008 12 15 12473·320007
 2008 12 16 62466.959991
 2008 12 17 23491·179993
 2008 12 18 91487·559998
 2008 12 19 67477·220001
 2008 12 22 80478.850006
 2008 12 23 40469·750000
 2008 12 24 16465.359985
 2008 12 26 35468·040009
 2008 12 29 8470.809998
 2008 12 30 87468.600006
 2008 12 31 34480·369995
 2009 01 02  29487·769989
 2009 01 05  92503.140015
 2009 01 06  38501·359985
 2009 01 07  52505.730011
 2009 01 08  88490.750000
 2009 01 09  1492.910004
 2009 01 12  95482.450012
 2009 01 13  0470·959991
 2009 01 14  73472.190002
 2009 01 15  28456·100006
 2009 01 16  82457·380005
 2009 01 20  35461·220001
 2009 01 21  74436·329987
 2009 01 22  93455·309998
 2009 01 23  49447·950012
 2009 01 26  40450·649994
 2009 01 27  2453.029999
 2009 01 28  39457.920013
 2009 01 29  73473.500000
 2009 01 30  21458·489990
 2009 02 02  96445.670013
 2009 02 03  37447·190002
 2009 02 04  53453.709991
 2009 02 05  9450·980011
 2009 02 06  19458.279999
 2009 02 09  80471·190002
 2009 02 10  16471.790009
 2009 02 11  61448·890015
 2009 02 12  59452·220001
 2009 02 13  87453·350006
 2009 02 17  10449·019989
 2009 02 18  59428·510010
 2009 02 19  27427·570007
 2009 02 20  2422·549988
 2009 02 23  13417.959991
 2009 02 24  9403·239990
 2009 02 25  64419.500000
 2009 02 26  95415.019989
 2009 02 27  23408.500000
 2009 03 02  44399.609985
 2009 03 03  30380.410004
 2009 03 04  60377.970001
 2009 03 05  67387.309998
 2009 03 06  19370.829987
 2009 03 09  14371·179993
 2009 03 10  15367.529999
 2009 03 11  95390·880005
 2009 03 12  16392·010010
 2009 03 13  30408·059998
 2009 03 16  6411·100006
 2009 03 17  83409·170013
 2009 03 18  42422·329987
 2009 03 19  14431.350006
 2009 03 20  1426.220001
 2009 03 23  30417.450012
 2009 03 24  29446.890015
 2009 03 25  30437·790009
 2009 03 26  94442·079987
 2009 03 27  62452.959991
 2009 03 30  33443·459991
 2009 03 31  66427.980011
 2009 04 01  4433.600006
 2009 04 02  29440.769989
 2009 04 03  36453·970001
 2009 04 06  34458.859985
 2009 04 07  76454·649994
 2009 04 08  8443·660004
 2009 04 09  44449·100006
 2009 04 13  73466.649994
 2009 04 14  79467.750000
 2009 04 15  97458·260010
 2009 04 16  90463.929993
 2009 04 17  45471·670013
 2009 04 20  6474.239990
 2009 04 21  24453.399994
 2009 04 22  29463.380005
 2009 04 23  38460.320007
 2009 04 24  78464.339996
 2009 04 27  37472.619995
 2009 04 28  44467·630005
 2009 04 29  65466.450012
 2009 04 30  37476.980011
 2009 05 01  13476.829987
 2009 05 04  40479.290009
 2009 05 05  65495.989990
 2009 05 06  54493.929993
 2009 05 07  52502·059998
 2009 05 08  51494.790009
 2009 05 11  99507·089996
 2009 05 12  23496.320007
 2009 05 13  78495.190002
 2009 05 14  32481·260010
 2009 05 15  56486·470001
 2009 05 18  61481.089996
 2009 05 19  44496.209991
 2009 05 20  64495·640015
 2009 05 21  49493·190002
 2009 05 22  15484·929993
 2009 05 26  23484.239990
 2009 05 27  56497.160004
 2009 05 28  15487·899994
 2009 05 29  52495.160004
 2009 06 01  17501.929993
 2009 06 02  38515.489990
 2009 06 03  18516·440002
 2009 06 04  67508.899994
 2009 06 05  51514·929993
 2009 06 08  66513·669983
 2009 06 09  45512·830017
 2009 06 10  80515·169983
 2009 06 11  75513.380005
 2009 06 12  23516·590027
 2009 06 15  9516·950012
 2009 06 16  33504.559998
 2009 06 17  64497.899994
 2009 06 18  16497.029999
 2009 06 19  49501.010010
 2009 06 22  97502·609985
 2009 06 23  19487·040009
 2009 06 24  75487.959991
 2009 06 25  26491.540009
 2009 06 26  66502·029999
 2009 06 29  66501.779999
 2009 06 30  57506.209991
 2009 07 01  30502·209991
 2009 07 02  58504·589996
 2009 07 06  54489.929993
 2009 07 07  45490.570007
 2009 07 08  72480·500000
 2009 07 09  18479.790009
 2009 07 10  60481.730011
 2009 07 13  45479·829987
 2009 07 14  91491.559998
 2009 07 15  15494.390015
 2009 07 16  83509·049988
 2009 07 17  87513·799988
 2009 07 20  49513.549988
 2009 07 21  43519·780029
 2009 07 22  49521·570007
 2009 07 23  30521.520020
 2009 07 24  35533.809998
 2009 07 27  21535·739990
 2009 07 28  8537.330017
 2009 07 29  55535·809998
 2009 07 30  61533.059998
 2009 07 31  93539·530029
 2009 08 03  36539·880005
 2009 08 04  68548.640015
 2009 08 05  66550·359985
 2009 08 06  30548·950012
 2009 08 07  33545.739990
 2009 08 10  1553·450012
 2009 08 11  12551.409973
 2009 08 12  23544·549988
 2009 08 13  24550·750000
 2009 08 14  10554·729980
 2009 08 17  86549·650024
 2009 08 18  94536.049988
 2009 08 19  60541·710022
 2009 08 20  78545·400024
 2009 08 21  3551·289978
 2009 08 24  85561·440002
 2009 08 25  17560·900024
 2009 08 26  10562.239990
 2009 08 27  0562.260010
 2009 08 28  67560.909973
 2009 08 31  94563·080017
 2009 09 01  39558·190002
 2009 09 02  39545.799988
 2009 09 03  33544·070007
 2009 09 04  17549·049988
 2009 09 08  22556.239990
 2009 09 09  8561.640015
 2009 09 10  2566.320007
 2009 09 11  37572·210022
 2009 09 14  39571.739990
 2009 09 15  22575·590027
 2009 09 16  18577·929993
 2009 09 17  28586·869995
 2009 09 18  97584·900024
 2009 09 21  16586.260010
 2009 09 22  51584.409973
 2009 09 23  92588·390015
 2009 09 24  28582·059998
 2009 09 25  55576·059998
 2009 09 28  95572·510010
 2009 09 29  53582·900024
 2009 09 30  90581·909973
 2009 10 01  26579·960022
 2009 10 02  69564·650024
 2009 10 05  62561·820007
 2009 10 06  62570.570007
 2009 10 07  42578.109985
 2009 10 08  17579·900024
 2009 10 09  95584·690002
 2009 10 12  53588·020020
 2009 10 13  42590.520020
 2009 10 14  8588.799988
 2009 10 15  51599·179993
 2009 10 16  93601.559998
 2009 10 19  86596·570007
 2009 10 20  37602·289978
 2009 10 21  56598.280029
 2009 10 22  40592.900024
 2009 10 23  65599·210022
 2009 10 26  22591.770020
 2009 10 27  61584·719971
 2009 10 28  74582·190002
 2009 10 29  90569.919983
 2009 10 30  7582.869995
 2009 11 02  41566.500000
 2009 11 03  3570.020020
 2009 11 04  0571.960022
 2009 11 05  63572.450012
 2009 11 06  97583·690002
 2009 11 09  58584·890015
 2009 11 10  57597·989990
 2009 11 11  82598.119995
 2009 11 12  53601.159973
 2009 11 13  96594·700012
 2009 11 16  49598·200012
 2009 11 17  84607·119995
 2009 11 18  60607·549988
 2009 11 19  99607.059998
 2009 11 20  90598.469971
 2009 11 23  14596.500000
 2009 11 24  93604·260010
 2009 11 25  72603·820007
 2009 11 27  17606.710022
 2009 11 30  39596.190002
 2009 12 01  54598·380005
 2009 12 02  49605·880005
 2009 12 03  92606·530029
 2009 12 04  56601.419983
 2009 12 07  66605·030029
 2009 12 08  85603.630005
 2009 12 09  5597.590027
 2009 12 10  81599.690002
 2009 12 11  82603·190002
 2009 12 14  62605.630005
 2009 12 15  67610.380005
 2009 12 16  61607.340027
 2009 12 17  75608·349976
 2009 12 18  86601·299988
 2009 12 21  17604.880005
 2009 12 22  63611.239990
 2009 12 23  47613·640015
 2009 12 24  90615.440002
 2009 12 28  17618.640015
 2009 12 29  83619·109985
 2009 12 30  23618·200012
 2009 12 31  30618.289978
 2010 01 04 56612.000000
 2010 01 05 39621·890015
 2010 01 06 53623·719971
 2010 01 07 87624.580017
 2010 01 08 46627.109985
 2010 01 11 74629·080017
 2010 01 12 12630·030029
 2010 01 13 69623.729980
 2010 01 14 25629·210022
 2010 01 15 60630·590027
 2010 01 19 2623.719971
 2010 01 20 7631·359985
 2010 01 21 56624.929993
 2010 01 22 89613·580017
 2010 01 25 47600·099976
 2010 01 26 57602.809998
 2010 01 27 28600.320007
 2010 01 28 80602.909973
 2010 01 29 98595.630005
 2010 02 01 1589.409973
 2010 02 02 52598·109985
 2010 02 03 79605.809998
 2010 02 04 30602·530029
 2010 02 05 46583·549988
 2010 02 08 67584·960022
 2010 02 09 54580·150024
 2010 02 10 43587·619995
 2010 02 11 24586.409973
 2010 02 12 35592.479980
 2010 02 16 98591·599976
 2010 02 17 64602.280029
 2010 02 18 90604·989990
 2010 02 19 45608.849976
 2010 02 22 32610·239990
 2010 02 23 42609.530029
 2010 02 24 28601.770020
 2010 02 25 10607·460022
 2010 02 26 0606.580017
 2010 03 01 52607·429993
 2010 03 02 42614.010010
 2010 03 03 67615.780029
 2010 03 04 70615·950012
 2010 03 05 96618.049988
 2010 03 08 66626·690002
 2010 03 09 79626.799988
 2010 03 10 36627.849976
 2010 03 11 98630·840027
 2010 03 12 56633·469971
 2010 03 15 34633·530029
 2010 03 16 19633.539978
 2010 03 17 10638.710022
 2010 03 18 92642.530029
 2010 03 19 45641.979980
 2010 03 22 62638·380005
 2010 03 23 5641.979980
 2010 03 24 83646·799988
 2010 03 25 50643.239990
 2010 03 26 33641·640015
 2010 03 29 85641·960022
 2010 03 30 59645.820007
 2010 03 31 12645·919983
 2010 04 01 28643.770020
 2010 04 05 76648.719971
 2010 04 06 78654.450012
 2010 04 07 18655.450012
 2010 04 08 66651.840027
 2010 04 09 26653·820007
 2010 04 12 20658·390015
 2010 04 13 82659·489990
 2010 04 14 90660·070007
 2010 04 15 13667.630005
 2010 04 16 93668·070007
 2010 04 19 41657.559998
 2010 04 20 69659·820007
 2010 04 21 36665.510010
 2010 04 22 28665.030029
 2010 04 23 59667·109985
 2010 04 26 99672·140015
 2010 04 27 20669·270020
 2010 04 28 82653·440002
 2010 04 29 23657.450012
 2010 04 30 97666.219971
 2010 05 03 17655.059998
 2010 05 04 36663.659973
 2010 05 05 46647.299988
 2010 05 06 9642.640015
 2010 05 07 1621.789978
 2010 05 10 97611·609985
 2010 05 11 66638.679993
 2010 05 12 2636·710022
 2010 05 13 73646.309998
 2010 05 14 97638·739990
 2010 05 17 46626·289978
 2010 05 18 73626·989990
 2010 05 19 58617·969971
 2010 05 20 92614·419983
 2010 05 21 74590·309998
 2010 05 24 38599·349976
 2010 05 25 7591.900024
 2010 05 26 64591.989990
 2010 05 27 62589·140015
 2010 05 28 44609.049988
 2010 06 01 94601·770020
 2010 06 02 20590.700012
 2010 06 03 49606·219971
 2010 06 04 58609.039978
 2010 06 07 21587·729980
 2010 06 08 91579.229980
 2010 06 09 98585·049988
 2010 06 10 75582.109985
 2010 06 11 13599·239990
 2010 06 14 34602.469971
 2010 06 15 96601·719971
 2010 06 16 14615.900024
 2010 06 17 20615·200012
 2010 06 18 31615.679993
 2010 06 21 56616·270020
 2010 06 22 20613·609985
 2010 06 23 18603·369995
 2010 06 24 88601·710022
 2010 06 25 16591.429993
 2010 06 28 61593·099976
 2010 06 29 6591·760010
 2010 06 30 36572·929993
 2010 07 01 39567·330017
 2010 07 02 31565.349976
 2010 07 06 11562·580017
 2010 07 07 33564.880005
 2010 07 08 13583.070007
 2010 07 09 50588·619995
 2010 07 12 83593.090027
 2010 07 13 61593·020020
 2010 07 14 51602·580017
 2010 07 15 62602.090027
 2010 07 16 96602.979980
 2010 07 19 25585.530029
 2010 07 20 91589·039978
 2010 07 21 36595.950012
 2010 07 22 52588·309998
 2010 07 23 57601·710022
 2010 07 26 95607·010010
 2010 07 27 66614·190002
 2010 07 28 77612·909973
 2010 07 29 14608·309998
 2010 07 30 51605·739990
 2010 08 02 71606.090027
 2010 08 03 19619·309998
 2010 08 04 78615·960022
 2010 08 05 73620.179993
 2010 08 06 96619·219971
 2010 08 09 55617.119995
 2010 08 10 56620.609985
 2010 08 11 99616.070007
 2010 08 12 9598·630005
 2010 08 13 85595·590027
 2010 08 16 78593·190002
 2010 08 17 90593·299988
 2010 08 18 5600·890015
 2010 08 19 35602·000000
 2010 08 20 2591.890015
 2010 08 23 36589.909973
 2010 08 24 2587·239990
 2010 08 25 54578·489990
 2010 08 26 9580.659973
 2010 08 27 48576·109985
 2010 08 30 45586·030029
 2010 08 31 19577·460022
 2010 09 01 6577·619995
 2010 09 02 65594.809998
 2010 09 03 4600·609985
 2010 09 07 29608·489990
 2010 09 08 24601.270020
 2010 09 09 50605·239990
 2010 09 10 72607·890015
 2010 09 13 11610.559998
 2010 09 14 21617.890015
 2010 09 15 90617.549988
 2010 09 16 68619.650024
 2010 09 17 13619.510010
 2010 09 20 77620·150024
 2010 09 21 99629.549988
 2010 09 22 36627·750000
 2010 09 23 13624.640015
 2010 09 24 0619.669983
 2010 09 27 15632·919983
 2010 09 28 46629.489990
 2010 09 29 10632.760010
 2010 09 30 21631.460022
 2010 10 01 99629.760010
 2010 10 04 92632·659973
 2010 10 05 29627·359985
 2010 10 06 97639.599976
 2010 10 07 41639.440002
 2010 10 08 93638·650024
 2010 10 11 22642.830017
 2010 10 12 9642.919983
 2010 10 13 53646·369995
 2010 10 14 93650.250000
 2010 10 15 62649·500000
 2010 10 18 64649·000000
 2010 10 19 73650.119995
 2010 10 20 61643.250000
 2010 10 21 52650·700012
 2010 10 22 94650.950012
 2010 10 25 63653.179993
 2010 10 26 92653.070007
 2010 10 27 16652·830017
 2010 10 28 55654.099976
 2010 10 29 13653·419983
 2010 11 01 3654·960022
 2010 11 02 4654·210022
 2010 11 03 29654.210022
 2010 11 04 34659.460022
 2010 11 05 41661·590027
 2010 11 08 92676·059998
 2010 11 09 22676·130005
 2010 11 10 64670.229980
 2010 11 11 73671.960022
 2010 11 12 80670.280029
 2010 11 15 67663.539978
 2010 11 16 67660·630005
 2010 11 17 94651·340027
 2010 11 18 94653.669983
 2010 11 19 19661.599976
 2010 11 22 30662·830017
 2010 11 23 24660.979980
 2010 11 24 85655.859985
 2010 11 26 61663.960022
 2010 11 29 66659·140015
 2010 11 30 5659·140015
 2010 12 01 27656.039978
 2010 12 02 99668.229980
 2010 12 03 14668.229980
 2010 12 06 8678.659973
 2010 12 07 20679.780029
 2010 12 08 65678.719971
 2010 12 09 35678·719971
 2010 12 10 26684·150024
 2010 12 13 91687.239990
 2010 12 14 15687·239990
 2010 12 15 18687·179993
 2010 12 16 79687·179993
 2010 12 17 90684·130005
 2010 12 20 32689.219971
 2010 12 21 76691·950012
 2010 12 22 10691·950012
 2010 12 23 91697·049988
 2010 12 27 21695.299988
 2010 12 28 46695.299988
 2010 12 29 90697.179993
 2010 12 30 96697·200012
 2010 12 31 14697.960022
 2011 01 03  92698.830017
 2011 01 04  11704·739990
 2011 01 05  30704.739990
 2011 01 06  68702.380005
 2011 01 07  2706·830017
 2011 01 10  94703.229980
 2011 01 11  44705·090027
 2011 01 12  65706·809998
 2011 01 13  88712·549988
 2011 01 14  82711·039978
 2011 01 18  11715.809998
 2011 01 19  11717·849976
 2011 01 20  88717·849976
 2011 01 21  44708·929993
 2011 01 24  34710·419983
 2011 01 25  38713.630005
 2011 01 26  65715·549988
 2011 01 27  75719·119995
 2011 01 28  37720·359985
 2011 01 31  3708·059998
 2011 02 01  7714·390015
 2011 02 02  93724.169983
 2011 02 03  71722.260010
 2011 02 04  87724.840027
 2011 02 07  26727·369995
 2011 02 08  44731.229980
 2011 02 09  12733.710022
 2011 02 10  96730·400024
 2011 02 11  62732.159973
 2011 02 14  95737.440002
 2011 02 15  58739·140015
 2011 02 16  63738·190002
 2011 02 17  76740·849976
 2011 02 18  42744·250000
 2011 02 22  37743·020020
 2011 02 23  44729.500000
 2011 02 24  57724·580017
 2011 02 25  3725·140015
 2011 02 28  98733·159973
 2011 03 01  21736.989990
 2011 03 02  17724·109985
 2011 03 03  22725·880005
 2011 03 04  17738·570007
 2011 03 07  0733·510010
 2011 03 08  95726·960022
 2011 03 09  69732.280029
 2011 03 10  94729.219971
 2011 03 11  14717·099976
 2011 03 14  52721·659973
 2011 03 15  38714·710022
 2011 03 16  54710.299988
 2011 03 17  18700·580017
 2011 03 18  78709.229980
 2011 03 21  48712.479980
 2011 03 22  49720·940002
 2011 03 23  94717·289978
 2011 03 24  85721·830017
 2011 03 25  42728.070007
 2011 03 28  52729·599976
 2011 03 29  49726.950012
 2011 03 30  11734·239990
 2011 03 31  91737·539978
 2011 04 01  66738.559998
 2011 04 04  15740·869995
 2011 04 05  18741·229980
 2011 04 06  88742.809998
 2011 04 07  14742.609985
 2011 04 08  47742.549988
 2011 04 11  95738·609985
 2011 04 12  52734·659973
 2011 04 13  48731·929993
 2011 04 14  29728·510010
 2011 04 15  55730.330017
 2011 04 18  28731.299988
 2011 04 19  43725.380005
 2011 04 20  67730·369995
 2011 04 21  35740·820007
 2011 04 25  84743·710022
 2011 04 26  99743·809998
 2011 04 27  91749.359985
 2011 04 28  99753·669983
 2011 04 29  16756.539978
 2011 05 02  42758.440002
 2011 05 03  59756·400024
 2011 05 04  33753·700012
 2011 05 05  41746·950012
 2011 05 06  22742·090027
 2011 05 09  53745.070007
 2011 05 10  52749.789978
 2011 05 11  5754.739990
 2011 05 12  14745.330017
 2011 05 13  78750.190002
 2011 05 16  93742.710022
 2011 05 17  75737·799988
 2011 05 18  19738·419983
 2011 05 19  68746.469971
 2011 05 20  19747·020020
 2011 05 23  48738.830017
 2011 05 24  62732·869995
 2011 05 25  78731·520020
 2011 05 26  17733·340027
 2011 05 27  40737.849976
 2011 05 31  94743.669983
 2011 06 01  89747·750000
 2011 06 02  1732.039978
 2011 06 03  98730·969971
 2011 06 06  90723.650024
 2011 06 07  10716·969971
 2011 06 08  9714·320007
 2011 06 09  89712.409973
 2011 06 10  50715·380005
 2011 06 13  70707·179993
 2011 06 14  3706·549988
 2011 06 15  8713·530029
 2011 06 16  0703·559998
 2011 06 17  28705·929993
 2011 06 20  71705·130005
 2011 06 21  74711·789978
 2011 06 22  91719.140015
 2011 06 23  64713·650024
 2011 06 24  27713.679993
 2011 06 27  32705·719971
 2011 06 28  96711·700012
 2011 06 29  85722·419983
 2011 06 30  8728·619995
 2011 07 01  50734.710022
 2011 07 05  18745·090027
 2011 07 06  23743·489990
 2011 07 07  77745·510010
 2011 07 08  22753.109985
 2011 07 11  81745·500000
 2011 07 12  34733.460022
 2011 07 13  22733.190002
 2011 07 14  68733.190002
 2011 07 15  36729·469971
 2011 07 18  1732.150024
 2011 07 19  55728.219971
 2011 07 20  32738.750000
 2011 07 21  58737·150024
 2011 07 22  29746·859985
 2011 07 25  16745·940002
 2011 07 26  83743·179993
 2011 07 27  47738·070007
 2011 07 28  51724·559998
 2011 07 29  66721·919983
 2011 08 01  15719·979980
 2011 08 02  29714·789978
 2011 08 03  23696·359985
 2011 08 04  93696.500000
 2011 08 05  47666.770020
 2011 08 08  55657·890015
 2011 08 09  27620.369995
 2011 08 10  11644.320007
 2011 08 11  23623.000000
 2011 08 12  99650·900024
 2011 08 15  68654.409973
 2011 08 16  57664·619995
 2011 08 17  13661·900024
 2011 08 18  63656·359985
 2011 08 19  80628·309998
 2011 08 22  94623.419983
 2011 08 23  11622·080017
 2011 08 24  70640.830017
 2011 08 25  18652·309998
 2011 08 26  10638·400024
 2011 08 29  35653.599976
 2011 08 30  73667·979980
 2011 08 31  65672·979980
 2011 09 01  18675·140015
 2011 09 02  31665.359985
 2011 09 06  46645·000000
 2011 09 07  26644·570007
 2011 09 08  56662.210022
 2011 09 09  66654.580017
 2011 09 12  90636.640015
 2011 09 13  34643.690002
 2011 09 14  86651.500000
 2011 09 15  36661.520020
 2011 09 16  29669.880005
 2011 09 19  45670.369995
 2011 09 20  97667·979980
 2011 09 21  59664·640015
 2011 09 22  15639·369995
 2011 09 23  41621.979980
 2011 09 26  2629.229980
 2011 09 27  79644.669983
 2011 09 28  23650·059998
 2011 09 29  29635·780029
 2011 09 30  38636.900024
 2011 10 03  66621·909973
 2011 10 04  53602·510010
 2011 10 05  39618·219971
 2011 10 06  68629.760010
 2011 10 07  14643.440002
 2011 10 10  31640.369995
 2011 10 11  29656.349976
 2011 10 12  81660·929993
 2011 10 13  42664.450012
 2011 10 14  6667.659973
 2011 10 17  81673·919983
 2011 10 18  88661·570007
 2011 10 19  94674·260010
 2011 10 20  55667·630005
 2011 10 21  0672·059998
 2011 10 24  29683·280029
 2011 10 25  39691.380005
 2011 10 26  78680·239990
 2011 10 27  19689·780029
 2011 10 28  65707.900024
 2011 10 31  71707·309998
 2011 11 01  0687.989990
 2011 11 02  95672·880005
 2011 11 03  85685.169983
 2011 11 04  10695.969971
 2011 11 07  71696.130005
 2011 11 08  8698.780029
 2011 11 09  2700.950012
 2011 11 10  0679.369995
 2011 11 11  67687·020020
 2011 11 14  66696.340027
 2011 11 15  53689·969971
 2011 11 16  9691.690002
 2011 11 17  89682·739990
 2011 11 18  0672.090027
 2011 11 21  2668·760010
 2011 11 22  32658.960022
 2011 11 23  61653.780029
 2011 11 25  67640·419983
 2011 11 28  35643·400024
 2011 11 29  88658.549988
 2011 11 30  35663.880005
 2011 12 01  49687.820007
 2011 12 02  67689.719971
 2011 12 05  22690·330017
 2011 12 06  85694·710022
 2011 12 07  51694·729980
 2011 12 08  35693.760010
 2011 12 09  1682·320007
 2011 12 12  12689.479980
 2011 12 13  6683·609985
 2011 12 14  2674·409973
 2011 12 15  21670·409973
 2011 12 16  41671.010010
 2011 12 19  71673.700012
 2011 12 20  56668.440002
 2011 12 21  1683·409973
 2011 12 22  23686·880005
 2011 12 23  27692·789978
 2011 12 27  10696.770020
 2011 12 28  85697.750000
 2011 12 29  33689·909973
 2011 12 30  80695.729980
 2012 01 03 1697.020020
 2012 01 04 41702·700012
 2012 01 05 71702.820007
 2012 01 06 63706.239990
 2012 01 09 93705.830017
 2012 01 10 64707·950012
 2012 01 11 63712.020020
 2012 01 12 32714·479980
 2012 01 13 73712·919983
 2012 01 17 74714.809998
 2012 01 18 59714.479980
 2012 01 19 68723·320007
 2012 01 20 54725.210022
 2012 01 23 14726·650024
 2012 01 24 35725·359985
 2012 01 25 79727·419983
 2012 01 26 75734.280029
 2012 01 27 53727.679993
 2012 01 30 91728·239990
 2012 01 31 95728.869995
 2012 02 01 98727·640015
 2012 02 02 86734·059998
 2012 02 03 53737·099976
 2012 02 06 74743·900024
 2012 02 07 10744·070007
 2012 02 08 31746.280029
 2012 02 09 70748·750000
 2012 02 10 98748·820007
 2012 02 13 26746.099976
 2012 02 14 34749·159973
 2012 02 15 18749.169983
 2012 02 16 72744·690002
 2012 02 17 82753.469971
 2012 02 21 62755.440002
 2012 02 22 98754·119995
 2012 02 23 28752·119995
 2012 02 24 42756·359985
 2012 02 27 11755.090027
 2012 02 28 35758.219971
 2012 02 29 24760·530029
 2012 03 01 94757·549988
 2012 03 02 99760.710022
 2012 03 05 79758·270020
 2012 03 06 40752.539978
 2012 03 07 50744·330017
 2012 03 08 70750.909973
 2012 03 09 7756.900024
 2012 03 12 84759·429993
 2012 03 13 48761·450012
 2012 03 14 94773.190002
 2012 03 15 17772·380005
 2012 03 16 86776·559998
 2012 03 19 51777.119995
 2012 03 20 65778.030029
 2012 03 21 35777.559998
 2012 03 22 5773.640015
 2012 03 23 48770.650024
 2012 03 26 1772·919983
 2012 03 27 13783.890015
 2012 03 28 20781.039978
 2012 03 29 50775.239990
 2012 03 30 48777·419983
 2012 04 02 25778.270020
 2012 04 03 40784·520020
 2012 04 04 97779.679993
 2012 04 05 73773·469971
 2012 04 09 71769.919983
 2012 04 10 95763.659973
 2012 04 11 50753.539978
 2012 04 12 72756.909973
 2012 04 13 78767·010010
 2012 04 16 42757·969971
 2012 04 17 98759.349976
 2012 04 18 63768.679993
 2012 04 19 95765·989990
 2012 04 20 63761.989990
 2012 04 23 53759.880005
 2012 04 24 91756.280029
 2012 04 25 98763.219971
 2012 04 26 65769·239990
 2012 04 27 54776.130005
 2012 04 30 25776·770020
 2012 05 01 88773·320007
 2012 05 02 79775·859985
 2012 05 03 63776.239990
 2012 05 04 58767·130005
 2012 05 07 89755·719971
 2012 05 08 62755.289978
 2012 05 09 68753.659973
 2012 05 10 10749.859985
 2012 05 11 52749.479980
 2012 05 14 95741.950012
 2012 05 15 83740·770020
 2012 05 16 26736·729980
 2012 05 17 52732·919983
 2012 05 18 85721.489990
 2012 05 21 44715·020020
 2012 05 22 74728.049988
 2012 05 23 90725.849976
 2012 05 24 64729.989990
 2012 05 25 16730·229980
 2012 05 29 48731.179993
 2012 05 30 92734.450012
 2012 05 31 88725·909973
 2012 06 01 85720.659973
 2012 06 04 67705.789978
 2012 06 05 7704·010010
 2012 06 06 39710.119995
 2012 06 07 65728·820007
 2012 06 08 77724·890015
 2012 06 11 11733.979980
 2012 06 12 24723.179993
 2012 06 13 93728·599976
 2012 06 14 45725·260010
 2012 06 15 4732·250000
 2012 06 18 74737.900024
 2012 06 19 33742·590027
 2012 06 20 66749·099976
 2012 06 21 13747·320007
 2012 06 22 46732·000000
 2012 06 25 72735·380005
 2012 06 26 59724·859985
 2012 06 27 86728.340027
 2012 06 28 21731.179993
 2012 06 29 24736·679993
 2012 07 02 69751·070007
 2012 07 03 0752.469971
 2012 07 05 7756·919983
 2012 07 06 25754.489990
 2012 07 09 63746·809998
 2012 07 10 55747.880005
 2012 07 11 35739.179993
 2012 07 12 40736·960022
 2012 07 13 38736·669983
 2012 07 16 76746·760010
 2012 07 17 61746·150024
 2012 07 18 55749.690002
 2012 07 19 11757·369995
 2012 07 20 14757.280029
 2012 07 23 67745·630005
 2012 07 24 85743·500000
 2012 07 25 27736.469971
 2012 07 26 44740.570007
 2012 07 27 59749·969971
 2012 07 30 66762·479980
 2012 07 31 54761·820007
 2012 08 01 67758.489990
 2012 08 02 71755.859985
 2012 08 03 61754·219971
 2012 08 06 88765.539978
 2012 08 07 7767.940002
 2012 08 08 57769·239990
 2012 08 09 59770·960022
 2012 08 10 47770·530029
 2012 08 13 16772·859985
 2012 08 14 0773.750000
 2012 08 15 73771·989990
 2012 08 16 76774·260010
 2012 08 17 69779·770020
 2012 08 20 6780·359985
 2012 08 21 39781·669983
 2012 08 22 43777.849976
 2012 08 23 65777.299988
 2012 08 24 7771.979980
 2012 08 27 22778.330017
 2012 08 28 42775.859985
 2012 08 29 31776.429993
 2012 08 30 60776·950012
 2012 08 31 9773·369995
 2012 09 04 94774·349976
 2012 09 05 17774.580017
 2012 09 06 46776·250000
 2012 09 07 13789.729980
 2012 09 10 41792·760010
 2012 09 11 98788.559998
 2012 09 12 72791·390015
 2012 09 13 71792·830017
 2012 09 14 53805.919983
 2012 09 17 75808·520020
 2012 09 18 69805.190002
 2012 09 19 48804·570007
 2012 09 20 25803·880005
 2012 09 21 73805.609985
 2012 09 24 95802·330017
 2012 09 25 29803·500000
 2012 09 26 75793.270020
 2012 09 27 42789·900024
 2012 09 28 30795.390015
 2012 10 01 30795.000000
 2012 10 02 47796·900024
 2012 10 03 58797.380005
 2012 10 04 82800·309998
 2012 10 05 87806·330017
 2012 10 08 11803.020020
 2012 10 09 21800·049988
 2012 10 10 82794.099976
 2012 10 11 63791.440002
 2012 10 12 61789.869995
 2012 10 15 57787·179993
 2012 10 16 87794.580017
 2012 10 17 46800.669983
 2012 10 18 16804·140015
 2012 10 19 16802·549988
 2012 10 22 77789.599976
 2012 10 23 49788·020020
 2012 10 24 20781·330017
 2012 10 25 73779·770020
 2012 10 26 61779.369995
 2012 10 31 10779.330017
 2012 11 01 42780.809998
 2012 11 02 29790.809998
 2012 11 05 70785.229980
 2012 11 06 92783·739990
 2012 11 07 76785·340027
 2012 11 08 9771.270020
 2012 11 09 60761·359985
 2012 11 12 83764·210022
 2012 11 13 42761.630005
 2012 11 14 63760·969971
 2012 11 15 13748·809998
 2012 11 16 95747.510010
 2012 11 19 83754.140015
 2012 11 20 68765.750000
 2012 11 21 35767.380005
 2012 11 23 67771.020020
 2012 11 26 69777·590027
 2012 11 27 23776·909973
 2012 11 28 59771.900024
 2012 11 29 61780.890015
 2012 11 30 95783·030029
 2012 12 03 53785.219971
 2012 12 04 40779·489990
 2012 12 05 66777.979980
 2012 12 06 78778·890015
 2012 12 07 10783.469971
 2012 12 10 61783.539978
 2012 12 11 93786.960022
 2012 12 12 63791·440002
 2012 12 13 68789·599976
 2012 12 14 28783.929993
 2012 12 17 82782·549988
 2012 12 18 20791.219971
 2012 12 19 28800·830017
 2012 12 20 73795.309998
 2012 12 21 95796.330017
 2012 12 24 42790·789978
 2012 12 26 16789.960022
 2012 12 27 52785.890015
 2012 12 28 19782.409973
 2012 12 31 48776·580017
 2013 01 02  81791.460022
 2013 01 03  47809.380005
 2013 01 04  69808·719971
 2013 01 07  84811.809998
 2013 01 08  99809.609985
 2013 01 09  65808·760010
 2013 01 10  81812·750000
 2013 01 11  17815.960022
 2013 01 14  70815·280029
 2013 01 15  37813·859985
 2013 01 16  18816.539978
 2013 01 17  42818.239990
 2013 01 18  21820.919983
 2013 01 22  20824.270020
 2013 01 23  69828.830017
 2013 01 24  79827·130005
 2013 01 25  0830.349976
 2013 01 28  96834·750000
 2013 01 29  46832·500000
 2013 01 30  71836.450012
 2013 01 31  84833·080017
 2013 02 01  71833·650024
 2013 02 04  87839·929993
 2013 02 05  87831.979980
 2013 02 06  74837·200012
 2013 02 07  77839.780029
 2013 02 08  56839·500000
 2013 02 11  22843.059998
 2013 02 12  93842.359985
 2013 02 13  71844.179993
 2013 02 14  39844·369995
 2013 02 15  94845·059998
 2013 02 19  94844.919983
 2013 02 20  33849·830017
 2013 02 21  51837·979980
 2013 02 22  49835.010010
 2013 02 25  50841.010010
 2013 02 26  72827·130005
 2013 02 27  28830.669983
 2013 02 28  54841.400024
 2013 03 01  63839.659973
 2013 03 04  18842·219971
 2013 03 05  33848.349976
 2013 03 06  5855·750000
 2013 03 07  58856.179993
 2013 03 08  28859·280029
 2013 03 11  55860·859985
 2013 03 12  20863·669983
 2013 03 13  86861.969971
 2013 03 14  83864·640015
 2013 03 15  7868.619995
 2013 03 18  43864·109985
 2013 03 19  21863·539978
 2013 03 20  92862.200012
 2013 03 21  26863·809998
 2013 03 22  44859.190002
 2013 03 25  64866·260010
 2013 03 26  84863·719971
 2013 03 27  75866.349976
 2013 03 28  16868.250000
 2013 04 01  41872·090027
 2013 04 02  17869·200012
 2013 04 03  42871.580017
 2013 04 04  80862.099976
 2013 04 05  2861.669983
 2013 04 08  72861·619995
 2013 04 09  41868.489990
 2013 04 10  78871·210022
 2013 04 11  22880.409973
 2013 04 12  56883·179993
 2013 04 15  8880.150024
 2013 04 16  81862·809998
 2013 04 17  2870.559998
 2013 04 18  0861.789978
 2013 04 19  6854.659973
 2013 04 22  82863·900024
 2013 04 23  67868.799988
 2013 04 24  62875.489990
 2013 04 25  25877·229980
 2013 04 26  0878.840027
 2013 04 29  67877.940002
 2013 04 30  23884.219971
 2013 05 01  76886·380005
 2013 05 02  80878.130005
 2013 05 03  79889·090027
 2013 05 06  89895.530029
 2013 05 07  98898.150024
 2013 05 08  90901.640015
 2013 05 09  1905.590027
 2013 05 10  92903.289978
 2013 05 13  52906·020020
 2013 05 14  25906.760010
 2013 05 15  60915·049988
 2013 05 16  89920.000000
 2013 05 17  29916·830017
 2013 05 20  5924.020020
 2013 05 21  6924·460022
 2013 05 22  62926·239990
 2013 05 23  39914·070007
 2013 05 24  72912.599976
 2013 05 28  15917·450012
 2013 05 29  16919.929993
 2013 05 30  21914.030029
 2013 05 31  97915·500000
 2013 06 03  87905.239990
 2013 06 04  85908·830017
 2013 06 05  38902.229980
 2013 06 06  73891.250000
 2013 06 07  46900.590027
 2013 06 10  23911.280029
 2013 06 11  78907·270020
 2013 06 12  19903.150024
 2013 06 13  45892.590027
 2013 06 14  14905.909973
 2013 06 17  53903·679993
 2013 06 18  81908.510010
 2013 06 19  57915.239990
 2013 06 20  63902·469971
 2013 06 21  2879.820007
 2013 06 24  26879.289978
 2013 06 25  83870.909973
 2013 06 26  3879·820007
 2013 06 27  88890.409973
 2013 06 28  49892.989990
 2013 07 01  50893.710022
 2013 07 02  89895·690002
 2013 07 03  98893.859985
 2013 07 05  69898.150024
 2013 07 08  6907·250000
 2013 07 09  4912·109985
 2013 07 10  45916·250000
 2013 07 11  30916.849976
 2013 07 12  29929·590027
 2013 07 15  54932.380005
 2013 07 16  67932·900024
 2013 07 17  2929·919983
 2013 07 18  17932.739990
 2013 07 19  71935·719971
 2013 07 22  28939.909973
 2013 07 23  78941.830017
 2013 07 24  96939·429993
 2013 07 25  12935·640015
 2013 07 26  14936·840027
 2013 07 29  78939·390015
 2013 07 30  17936.010010
 2013 07 31  57936·820007
 2013 08 01  39937.090027
 2013 08 02  46949·549988
 2013 08 05  56951.010010
 2013 08 06  14949·840027
 2013 08 07  41943.530029
 2013 08 08  51939·929993
 2013 08 09  12943·789978
 2013 08 12  15941·059998
 2013 08 13  82940·090027
 2013 08 14  87941·929993
 2013 08 15  10937·030029
 2013 08 16  16923.580017
 2013 08 19  51920·619995
 2013 08 20  73915.080017
 2013 08 21  2919.469971
 2013 08 22  98914·280029
 2013 08 23  60922.320007
 2013 08 26  53926.729980
 2013 08 27  63922.479980
 2013 08 28  69907·840027
 2013 08 29  47910.419983
 2013 08 30  97912.840027
 2013 09 03  93909·239990
 2013 09 04  59912.750000
 2013 09 05  76920.260010
 2013 09 06  99921.530029
 2013 09 09  17921.989990
 2013 09 10  27931·710022
 2013 09 11  33938.619995
 2013 09 12  77941.390015
 2013 09 13  86938.450012
 2013 09 16  52943.909973
 2013 09 17  33945·989990
 2013 09 18  76950.500000
 2013 09 19  75961·669983
 2013 09 20  43960.340027
 2013 09 23  12953.369995
 2013 09 24  65948·700012
 2013 09 25  85946·909973
 2013 09 26  29944·700012
 2013 09 27  34948·419983
 2013 09 30  39944·770020
 2013 10 01  41939·830017
 2013 10 02  69947.590027
 2013 10 03  86945·919983
 2013 10 04  16938.440002
 2013 10 07  94945·239990
 2013 10 08  44936.729980
 2013 10 09  82924·489990
 2013 10 10  40924·239990
 2013 10 11  18943.599976
 2013 10 14  60946·000000
 2013 10 15  60953.940002
 2013 10 16  81950.190002
 2013 10 17  14959.270020
 2013 10 18  50970·219971
 2013 10 21  82974·900024
 2013 10 22  33976.080017
 2013 10 23  8977.890015
 2013 10 24  69975·309998
 2013 10 25  36980.719971
 2013 10 28  15981·950012
 2013 10 29  50984.549988
 2013 10 30  99989.000000
 2013 10 31  34982·700012
 2013 11 01  71981·200012
 2013 11 04  16983.950012
 2013 11 05  48984·700012
 2013 11 06  16984.830017
 2013 11 07  70987·169983
 2013 11 08  5973.549988
 2013 11 11  46985·330017
 2013 11 12  44985·200012
 2013 11 13  6982·340027
 2013 11 14  43992.599976
 2013 11 15  50997·900024
 2013 11 18  51002·280029
 2013 11 19  99996.549988
 2013 11 20  81995·419983
 2013 11 21  42992.619995
 2013 11 22  131000.059998
 2013 11 25  921005.530029
 2013 11 26  941002.789978
 2013 11 27  291004·239990
 2013 11 29  61006.799988
 2013 12 02  551005.669983
 2013 12 03  821001·450012
 2013 12 04  42997·159973
 2013 12 05  46997.780029
 2013 12 06  82997·760010
 2013 12 09  701005.830017
 2013 12 10  381005·830017
 2013 12 11  211004.109985
 2013 12 12  92992.020020
 2013 12 13  10990.619995
 2013 12 16  98991.239990
 2013 12 17  45997.229980
 2013 12 18  29993.090027
 2013 12 19  771007.539978
 2013 12 20  301008.520020
 2013 12 23  541038·420044
 2013 12 24  631018.989990
 2013 12 26  701023.239990
 2013 12 27  641026.640015
 2013 12 30  121026·069946
 2013 12 31  871027.140015
 2014 01 02 151028.670044
 2014 01 03 581022·159973
 2014 01 06 81022.169983
 2014 01 07 211019.940002
 2014 01 08 641024·869995
 2014 01 09 921025·040039
 2014 01 10 531026·670044
 2014 01 13 81027·439941
 2014 01 14 901016·739990
 2014 01 15 751027.790039
 2014 01 16 851031.199951
 2014 01 17 181029.859985
 2014 01 21 951028·939941
 2014 01 22 361076.300049
 2014 01 23 681028·949951
 2014 01 24 461019·880005
 2014 01 27 31000·390015
 2014 01 28 34993.640015
 2014 01 29 90998·299988
 2014 01 30 91001.299988
 2014 01 31 661001.299988
 2014 02 03 49996.570007
 2014 02 04 63972·960022
 2014 02 05 53979·260010
 2014 02 06 58979·929993
 2014 02 07 89993·500000
 2014 02 10 251003.679993
 2014 02 11 461006.219971
 2014 02 12 811017·330017
 2014 02 13 841013.640015
 2014 02 14 391022.580017
 2014 02 18 831028.780029
 2014 02 19 591030.099976
 2014 02 20 921023·900024
 2014 02 21 931030.939941
 2014 02 24 821029.099976
 2014 02 25 421034·939941
 2014 02 26 941034·689941
 2014 02 27 01033.300049
 2014 02 28 891039·229980
 2014 03 03 71038·510010
 2014 03 04 971038.349976
 2014 03 05 981049·780029
 2014 03 06 711050.560059
 2014 03 07 531053·099976
 2014 03 10 321050.479980
 2014 03 11 491050·920044
 2014 03 12 241042·479980
 2014 03 13 71046.630005
 2014 03 14 571031.880005
 2014 03 17 421033.989990
 2014 03 18 651041.079956
 2014 03 19 171047.680054
 2014 03 20 521040·459961
 2014 03 21 891048·810059
 2014 03 24 411045·420044
 2014 03 25 611040·829956
 2014 03 26 251044·310059
 2014 03 27 291033.750000
 2014 03 28 181034·380005
 2014 03 31 371040·520020
 2014 04 01 61051.069946
 2014 04 02 241055.209961
 2014 04 03 931058.130005
 2014 04 04 721058.060059
 2014 04 07 541039·599976
 2014 04 08 621029.540039
 2014 04 09 831035.339966
 2014 04 10 161045·119995
 2014 04 11 481019·820007
 2014 04 14 561016·489990
 2014 04 15 341022·299988
 2014 04 16 451030.430054
 2014 04 17 971038·229980
 2014 04 21 441040.910034
 2014 04 22 131044.989990
 2014 04 23 581048·920044
 2014 04 24 311050.829956
 2014 04 25 881045.859985
 2014 04 28 161041.150024
 2014 04 29 811042.949951
 2014 04 30 71045·130005
 2014 05 01 771050.930054
 2014 05 02 611051.400024
 2014 05 05 641046·449951
 2014 05 06 71050.339966
 2014 05 07 241043·280029
 2014 05 08 931046.369995
 2014 05 09 841045.010010
 2014 05 12 381049.680054
 2014 05 13 661058.369995
 2014 05 14 801057·170044
 2014 05 15 401051.989990
 2014 05 16 301043·390015
 2014 05 19 671045·239990
 2014 05 20 181050.619995
 2014 05 21 571045.349976
 2014 05 22 421052.439941
 2014 05 23 141056·130005
 2014 05 27 241061·829956
 2014 05 28 861066·140015
 2014 05 29 541066.359985
 2014 05 30 201070.079956
 2014 06 02 431072.819946
 2014 06 03 31071·589966
 2014 06 04 731071·329956
 2014 06 05 221075.650024
 2014 06 06 451083.800049
 2014 06 09 81092.160034
 2014 06 10 311087.420044
 2014 06 11 851085.930054
 2014 06 12 231083·130005
 2014 06 13 261077.939941
 2014 06 16 841078.869995
 2014 06 17 961080·079956
 2014 06 18 961083·959961
 2014 06 19 71092.280029
 2014 06 20 141093·939941
 2014 06 23 671095.209961
 2014 06 24 101093·920044
 2014 06 25 281086·869995
 2014 06 26 271092·660034
 2014 06 27 371090.939941
 2014 06 30 321094.329956
 2014 07 01 881096·560059
 2014 07 02 561102.000000
 2014 07 03 681105·589966
 2014 07 07 571106·380005
 2014 07 08 121100.949951
 2014 07 09 571095.819946
 2014 07 10 491094.709961
 2014 07 11 41094·739990
 2014 07 14 521099·310059
 2014 07 15 121101·709961
 2014 07 16 921101·900024
 2014 07 17 171100·819946
 2014 07 18 821091.810059
 2014 07 21 261099.280029
 2014 07 22 351101.140015
 2014 07 23 661105·750000
 2014 07 24 41107.540039
 2014 07 25 331104.699951
 2014 07 28 411101·579956
 2014 07 29 441102·400024
 2014 07 30 411099.729980
 2014 07 31 881092·619995
 2014 08 01 971074.089966
 2014 08 04 711074·069946
 2014 08 05 461077·959961
 2014 08 06 731067.650024
 2014 08 07 181072.680054
 2014 08 08 911065·390015
 2014 08 11 921078.449951
 2014 08 12 941078.739990
 2014 08 13 411080·630005
 2014 08 14 721086·300049
 2014 08 15 811092·349976
 2014 08 18 841093·500000
 2014 08 19 271101.000000
 2014 08 20 101103·890015
 2014 08 21 381108·390015
 2014 08 22 01110·390015
 2014 08 25 671112.160034
 2014 08 26 231114.719971
 2014 08 27 131116·160034
 2014 08 28 211112.910034
 2014 08 29 721115.540039
 2014 09 02 551118.880005
 2014 09 03 821119·810059
 2014 09 04 571117·439941
 2014 09 05 801114·310059
 2014 09 08 761119·609985
 2014 09 09 451116.630005
 2014 09 10 371109.949951
 2014 09 11 541111·510010
 2014 09 12 801113.930054
 2014 09 15 281107.719971
 2014 09 16 181104·140015
 2014 09 17 821114·560059
 2014 09 18 851117.170044
 2014 09 19 801121.880005
 2014 09 22 831118.140015
 2014 09 23 771106.969971
 2014 09 24 361103·260010
 2014 09 25 771109·260010
 2014 09 26 381094·459961
 2014 09 29 771098.599976
 2014 09 30 31100.739990
 2014 10 01 211095.479980
 2014 10 02 141081.380005
 2014 10 03 451084.609985
 2014 10 06 781096·089966
 2014 10 07 351089.290039
 2014 10 08 691075.310059
 2014 10 09 681092.209961
 2014 10 10 821070.109985
 2014 10 13 701056.760010
 2014 10 14 831042·729980
 2014 10 15 601036.270020
 2014 10 16 581027.780029
 2014 10 17 31040·250000
 2014 10 20 641048·479980
 2014 10 21 581063.040039
 2014 10 22 761081·119995
 2014 10 23 321076·280029
 2014 10 24 431086·089966
 2014 10 27 261090.900024
 2014 10 28 301093·150024
 2014 10 29 851103·390015
 2014 10 30 761100.579956
 2014 10 31 501114.650024
 2014 11 03 391122.479980
 2014 11 04 101120·619995
 2014 11 05 461121.010010
 2014 11 06 451123·640015
 2014 11 07 461128.800049
 2014 11 10 831129·069946
 2014 11 11 591132·489990
 2014 11 12 481131.060059
 2014 11 13 221133·609985
 2014 11 14 61132·939941
 2014 11 17 461132·209961
 2014 11 18 211134·349976
 2014 11 19 611139.079956
 2014 11 20 21135·390015
 2014 11 21 651144·780029
 2014 11 24 531148·119995
 2014 11 25 801151·630005
 2014 11 26 231149·589966
 2014 11 28 971153·469971
 2014 12 01 571146·739990
 2014 12 02 261140·219971
 2014 12 03 441147.239990
 2014 12 04 481150.589966
 2014 12 05 701151.140015
 2014 12 08 661151.069946
 2014 12 09 651138·270020
 2014 12 10 501141.680054
 2014 12 11 561126·939941
 2014 12 12 951125.599976
 2014 12 15 121115·109985
 2014 12 16 611101.040039
 2014 12 17 21096.829956
 2014 12 18 321124·619995
 2014 12 19 351144.880005
 2014 12 22 611149·630005
 2014 12 23 211155·969971
 2014 12 26 211158·239990
 2014 12 29 101159·219971
 2014 12 30 571159.660034
 2014 12 31 511157·790039
 2015 01 02  311146.969971
 2015 01 05  361140·489990
 2015 01 06  801125.050049
 2015 01 07  551117.300049
 2015 01 08  571130.420044
 2015 01 09  401147.310059
 2015 01 12  881138.219971
 2015 01 13  211132·469971
 2015 01 14  181120·050049
 2015 01 15  721121·130005
 2015 01 16  621108·010010
 2015 01 20  621125.560059
 2015 01 21  571122·130005
 2015 01 22  61132·969971
 2015 01 23  91147.060059
 2015 01 26  151141.670044
 2015 01 27  451139·650024
 2015 01 28  441136·969971
 2015 01 29  601116.119995
 2015 01 30  441124.359985
 2015 02 02  741113.989990
 2015 02 03  111127.750000
 2015 02 04  721138.959961
 2015 02 05  361139·550049
 2015 02 06  641150·359985
 2015 02 09  571143·290039
 2015 02 10  271144·140015
 2015 02 11  51151·900024
 2015 02 12  601155·640015
 2015 02 13  571164·469971
 2015 02 17  311167.780029
 2015 02 18  871169·300049
 2015 02 19  301169·800049
 2015 02 20  131168.819946
 2015 02 23  161176·699951
 2015 02 24  471176·069946
 2015 02 25  691178.560059
 2015 02 26  491178·739990
 2015 02 27  381176.729980
 2015 03 02  721173·920044
 2015 03 03  951178.839966
 2015 03 04  161175.420044
 2015 03 05  801171.760010
 2015 03 06  751169.930054
 2015 03 09  541156·819946
 2015 03 10  891155.479980
 2015 03 11  471142·260010
 2015 03 12  931141.839966
 2015 03 13  131152·540039
 2015 03 16  681150·910034
 2015 03 17  721159·540039
 2015 03 18  901157.359985
 2015 03 19  671172·199951
 2015 03 20  801171·050049
 2015 03 23  111178.500000
 2015 03 24  541175·449951
 2015 03 25  361170.239990
 2015 03 26  741148.030029
 2015 03 27  461148·900024
 2015 03 30  971157·189941
 2015 03 31  631162·849976
 2015 04 01  251155·979980
 2015 04 02  831152.369995
 2015 04 06  571152·829956
 2015 04 07  181164.300049
 2015 04 08  351161·859985
 2015 04 09  541164.670044
 2015 04 10  981170·670044
 2015 04 13  951175.109985
 2015 04 14  281169·869995
 2015 04 15  151174·040039
 2015 04 16  61175·540039
 2015 04 17  121172.939941
 2015 04 20  561167.459961
 2015 04 21  491176.890015
 2015 04 22  961173·969971
 2015 04 23  141176.469971
 2015 04 24  921184·319946
 2015 04 27  621185.479980
 2015 04 28  41177·540039
 2015 04 29  711176.920044
 2015 04 30  381173.010010
 2015 05 01  861166·920044
 2015 05 04  951178.359985
 2015 05 05  751177·910034
 2015 05 06  201167.510010
 2015 05 07  771160.500000
 2015 05 08  551171.869995
 2015 05 11  481179·869995
 2015 05 12  861171·449951
 2015 05 13  161173.390015
 2015 05 14  971176·000000
 2015 05 15  311184·430054
 2015 05 18  141183.650024
 2015 05 19  111189.020020
 2015 05 20  601188.270020
 2015 05 21  961186·109985
 2015 05 22  31188.270020
 2015 05 26  941185·300049
 2015 05 27  61176·790039
 2015 05 28  351183·910034
 2015 05 29  791183·439941
 2015 06 01  201179·689941
 2015 06 02  241176.890015
 2015 06 03  681180.420044
 2015 06 04  911177.219971
 2015 06 05  711169.699951
 2015 06 08  251169·310059
 2015 06 09  391161.380005
 2015 06 10  161164·869995
 2015 06 11  541177.439941
 2015 06 12  491175.170044
 2015 06 15  181164·890015
 2015 06 16  541164·430054
 2015 06 17  21173·239990
 2015 06 18  571176.400024
 2015 06 19  981185·300049
 2015 06 22  301184.030029
 2015 06 23  691187.619995
 2015 06 24  391185·640015
 2015 06 25  981179.829956
 2015 06 26  951175.729980
 2015 06 29  391166.229980
 2015 06 30  61154·540039
 2015 07 01  641158.619995
 2015 07 02  241162.630005
 2015 07 06  171153.989990
 2015 07 07  961156.709961
 2015 07 08  631157.280029
 2015 07 09  171150.270020
 2015 07 10  351152.560059
 2015 07 13  731164·959961
 2015 07 14  891172·160034
 2015 07 15  991178·119995
 2015 07 16  501181·109985
 2015 07 17  241186.439941
 2015 07 20  641186.500000
 2015 07 21  221185·930054
 2015 07 22  441176·239990
 2015 07 23  631178.859985
 2015 07 24  291172·949951
 2015 07 27  611155.699951
 2015 07 28  231155·790039
 2015 07 29  271166.979980
 2015 07 30  551173·280029
 2015 07 31  161178.579956
 2015 08 03  191174.310059
 2015 08 04  781169·900024
 2015 08 05  351171·630005
 2015 08 06  111172·280029
 2015 08 07  891160·650024
 2015 08 10  61163.770020
 2015 08 11  891168.920044
 2015 08 12  991156.719971
 2015 08 13  131163.369995
 2015 08 14  221161·359985
 2015 08 17  601163·660034
 2015 08 18  541172·140015
 2015 08 19  991166·280029
 2015 08 20  651154·219971
 2015 08 21  191127.390015
 2015 08 24  761058·140015
 2015 08 25  791068·229980
 2015 08 26  981053·229980
 2015 08 27  591088·880005
 2015 08 28  911105·869995
 2015 08 31  81107·719971
 2015 09 01  81095.650024
 2015 09 02  991068.390015
 2015 09 03  491090.329956
 2015 09 04  701081·050049
 2015 09 08  91074.939941
 2015 09 09  831101.469971
 2015 09 10  261084·579956
 2015 09 11  691089·709961
 2015 09 14  381094.989990
 2015 09 15  811090.900024
 2015 09 16  231104.180054
 2015 09 17  391113.709961
 2015 09 18  581108.920044
 2015 09 21  861094.430054
 2015 09 22  631096·229980
 2015 09 23  351084·500000
 2015 09 24  561080.410034
 2015 09 25  181078.939941
 2015 09 28  991075.959961
 2015 09 29  391048.349976
 2015 09 30  471051.050049
 2015 10 01  221068·680054
 2015 10 02  51068.900024
 2015 10 05  591086·780029
 2015 10 06  681105.619995
 2015 10 07  651102·160034
 2015 10 08  811110.619995
 2015 10 09  241120.709961
 2015 10 12  811121·540039
 2015 10 13  421121.239990
 2015 10 14  531114.520020
 2015 10 15  931110·270020
 2015 10 16  751125·709961
 2015 10 19  731129.800049
 2015 10 20  721130·439941
 2015 10 21  471129·640015
 2015 10 22  631122.670044
 2015 10 23  11145·229980
 2015 10 26  131150.699951
 2015 10 27  921147.910034
 2015 10 28  821145·349976
 2015 10 29  961159·400024
 2015 10 30  761158·420044
 2015 11 02  601153.650024
 2015 11 03  951167.359985
 2015 11 04  521170.920044
 2015 11 05  861166·739990
 2015 11 06  81164.780029
 2015 11 09  901164·369995
 2015 11 10  881152·839966
 2015 11 11  941155·810059
 2015 11 12  181150·640015
 2015 11 13  801134.369995
 2015 11 16  471122·319946
 2015 11 17  761138·849976
 2015 11 18  951137.089966
 2015 11 19  41155·410034
 2015 11 20  01154·699951
 2015 11 23  321158.260010
 2015 11 24  721156·239990
 2015 11 25  231159·119995
 2015 11 27  401159·420044
 2015 11 30  861160.339966
 2015 12 01  51155.339966
 2015 12 02  261166.469971
 2015 12 03  871154.439941
 2015 12 04  901137.589966
 2015 12 07  761158·910034
 2015 12 08  251149·109985
 2015 12 09  841142·369995
 2015 12 10  201134·109985
 2015 12 11  921135.349976
 2015 12 14  591114.790039
 2015 12 15  11119.099976
 2015 12 16  741132.319946
 2015 12 17  841147·260010
 2015 12 18  901129.760010
 2015 12 21  321111.619995
 2015 12 22  791119·530029
 2015 12 23  91130·099976
 2015 12 24  71142.900024
 2015 12 28  961140.780029
 2015 12 29  861139·300049
 2015 12 30  481149.979980
 2015 12 31  221141.729980
 2016 01 04 371128·310059
 2016 01 05 681114.900024
 2016 01 06 81116·410034
 2016 01 07 731100·180054
 2016 01 08 251075.989990
 2016 01 11 281063·729980
 2016 01 12 211065·099976
 2016 01 13 231072.180054
 2016 01 14 531044·209961
 2016 01 15 901058·229980
 2016 01 19 441040·199951
 2016 01 20 591035.780029
 2016 01 21 401025·849976
 2016 01 22 51032.780029
 2016 01 25 581051.859985
 2016 01 26 961035·599976
 2016 01 27 321050·290039
 2016 01 28 471039·770020
 2016 01 29 691043.469971
 2016 02 01 701068.109985
 2016 02 02 961068·849976
 2016 02 03 181049.430054
 2016 02 04 91053.729980
 2016 02 05 441056.479980
 2016 02 08 271033·339966
 2016 02 09 431018.900024
 2016 02 10 361020·570007
 2016 02 11 71016·210022
 2016 02 12 441006·770020
 2016 02 16 721025.829956
 2016 02 17 301044·760010
 2016 02 18 711061.469971
 2016 02 19 921055.459961
 2016 02 22 811056.400024
 2016 02 23 991071·130005
 2016 02 24 751057·520020
 2016 02 25 391064.040039
 2016 02 26 701076.099976
 2016 02 29 731074·579956
 2016 03 01 801067·839966
 2016 03 02 801091.489990
 2016 03 03 641096.540039
 2016 03 04 101101·810059
 2016 03 07 761105·020020
 2016 03 08 331106.010010
 2016 03 09 141093.859985
 2016 03 10 911099·219971
 2016 03 11 741100·359985
 2016 03 14 431116.819946
 2016 03 15 961114.410034
 2016 03 16 231112·319946
 2016 03 17 131119.270020
 2016 03 18 801127·510010
 2016 03 21 81132·099976
 2016 03 22 371132·810059
 2016 03 23 561132·729980
 2016 03 24 361123.939941
 2016 03 28 781124.589966
 2016 03 29 901124.880005
 2016 03 30 901136.630005
 2016 03 31 321140·310059
 2016 04 01 551138·339966
 2016 04 04 641145·869995
 2016 04 05 291140·130005
 2016 04 06 111130.459961
 2016 04 07 151141·709961
 2016 04 08 661129.310059
 2016 04 11 101132.349976
 2016 04 12 431129.040039
 2016 04 13 581140.520020
 2016 04 14 261152.119995
 2016 04 15 961152.040039
 2016 04 18 211150·650024
 2016 04 19 91158·760010
 2016 04 20 21162·339966
 2016 04 21 761163.260010
 2016 04 22 651154·420044
 2016 04 25 201157·880005
 2016 04 26 761156.130005
 2016 04 27 611158·550049
 2016 04 28 201159·729980
 2016 04 29 651148·109985
 2016 05 02 531144·020020
 2016 05 03 901151.869995
 2016 05 04 531141.349976
 2016 05 05 441135.369995
 2016 05 06 661134.250000
 2016 05 09 261138·130005
 2016 05 10 601139.459961
 2016 05 11 831152·979980
 2016 05 12 711142.239990
 2016 05 13 571141.410034
 2016 05 16 591132.109985
 2016 05 17 331142·670044
 2016 05 18 501132·060059
 2016 05 19 951132·050049
 2016 05 20 951128.449951
 2016 05 23 691135.880005
 2016 05 24 101133.939941
 2016 05 25 791150·000000
 2016 05 26 361157·290039
 2016 05 27 911156·650024
 2016 05 31 821161.780029
 2016 06 01 711160.660034
 2016 06 02 771162·500000
 2016 06 03 251166.650024
 2016 06 06 221162.959961
 2016 06 07 591169·250000
 2016 06 08 371170·939941
 2016 06 09 211173·810059
 2016 06 10 131170.219971
 2016 06 13 561159·270020
 2016 06 14 601150·180054
 2016 06 15 541148.869995
 2016 06 16 611146.050049
 2016 06 17 01149·949951
 2016 06 20 161147·849976
 2016 06 21 251154·719971
 2016 06 22 981157·180054
 2016 06 23 551155·839966
 2016 06 24 981165.250000
 2016 06 27 601126.140015
 2016 06 28 801108.130005
 2016 06 29 71128.430054
 2016 06 30 251146.280029
 2016 07 01 71161.619995
 2016 07 05 891163·010010
 2016 07 06 691155.449951
 2016 07 07 421161.880005
 2016 07 08 441163.140015
 2016 07 11 311179·989990
 2016 07 12 801184·859985
 2016 07 13 181192·280029
 2016 07 14 711192·670044
 2016 07 15 391197.839966
 2016 07 18 31196·540039
 2016 07 19 471198·780029
 2016 07 20 121198.130005
 2016 07 21 691202·810059
 2016 07 22 251198·989990
 2016 07 25 481204.189941
 2016 07 26 181200·660034
 2016 07 27 21201.890015
 2016 07 28 591199·900024
 2016 07 29 661202·540039
 2016 08 01 651204·439941
 2016 08 02 461202.459961
 2016 08 03 441194·099976
 2016 08 04 681198.530029
 2016 08 05 521200·160034
 2016 08 08 311208·869995
 2016 08 09 411208·020020
 2016 08 10 501208·609985
 2016 08 11 61205·619995
 2016 08 12 151210.250000
 2016 08 15 401209.920044
 2016 08 16 311213·160034
 2016 08 17 771206·280029
 2016 08 18 791208.239990
 2016 08 19 521210.979980
 2016 08 22 551209.400024
 2016 08 23 401210.030029
 2016 08 24 291211·729980
 2016 08 25 151204·589966
 2016 08 26 901204·150024
 2016 08 29 961201.819946
 2016 08 30 981208.170044
 2016 08 31 941205·349976
 2016 09 01 321203.069946
 2016 09 02 691204.349976
 2016 09 06 421209·239990
 2016 09 07 751212.270020
 2016 09 08 991212.400024
 2016 09 09 101208·449951
 2016 09 12 431179.630005
 2016 09 13 711196·310059
 2016 09 14 351179·040039
 2016 09 15 961177·589966
 2016 09 16 71189.770020
 2016 09 19 201185.680054
 2016 09 20 101186.599976
 2016 09 21 251186·589966
 2016 09 22 661199.640015
 2016 09 23 861207.060059
 2016 09 26 171199·760010
 2016 09 27 241190·670044
 2016 09 28 771197.729980
 2016 09 29 561204.170044
 2016 09 30 771194·280029
 2016 10 03 431202·010010
 2016 10 04 211198·709961
 2016 10 05 421192·729980
 2016 10 06 321197.239990
 2016 10 07 571197.609985
 2016 10 10 41194·819946
 2016 10 11 841199.060059
 2016 10 12 521183·939941
 2016 10 13 661183.900024
 2016 10 14 591182·939941
 2016 10 17 431181.540039
 2016 10 18 311178·790039
 2016 10 19 971185.569946
 2016 10 20 431188·229980
 2016 10 21 71185·650024
 2016 10 24 891187·229980
 2016 10 25 991191.599976
 2016 10 26 361186·150024
 2016 10 27 911184·810059
 2016 10 28 691180.469971
 2016 10 31 481176.989990
 2016 11 01 461177.670044
 2016 11 02 301168·979980
 2016 11 03 411161·500000
 2016 11 04 441154·849976
 2016 11 07 31155.660034
 2016 11 08 891180.050049
 2016 11 09 991184·520020
 2016 11 10 121199.229980
 2016 11 11 661199.739990
 2016 11 14 551199·250000
 2016 11 15 611200.680054
 2016 11 16 41208.790039
 2016 11 17 141207.989990
 2016 11 18 411213.699951
 2016 11 21 731211·930054
 2016 11 22 941220.079956
 2016 11 23 561222.699951
 2016 11 25 851224.430054
 2016 11 28 31228·880005
 2016 11 29 831221·989990
 2016 11 30 231223.839966
 2016 12 01 501220.780029
 2016 12 02 451216·030029
 2016 12 05 951216.800049
 2016 12 06 701224.369995
 2016 12 07 231228·969971
 2016 12 08 191245.079956
 2016 12 09 831248·729980
 2016 12 12 811254.550049
 2016 12 13 181252.619995
 2016 12 14 681259·689941
 2016 12 15 201249.619995
 2016 12 16 611254.489990
 2016 12 19 731252·540039
 2016 12 20 621254·920044
 2016 12 21 81259.750000
 2016 12 22 421256·140015
 2016 12 23 501253·339966
 2016 12 27 951255.400024
 2016 12 28 711258.349976
 2016 12 29 821247·450000
 2016 12 30 371247·410000
 2017 01 03  861241.960000
 2017 01 04  611252·430000
 2017 01 05  601260.720000
 2017 01 06  481259.500000
 2017 01 09  791263·400000
 2017 01 10  521258.940000
 2017 01 11  851259.490000
 2017 01 12  201262.890000
 2017 01 13  431260·140000
 2017 01 17  451262·710000
 2017 01 18  881258·780000
 2017 01 19  151261·240000
 2017 01 20  731257.580000
 2017 01 23  651260.520000
 2017 01 24  251257·630000
 2017 01 25  221267·310000
 2017 01 26  881276·300000
 2017 01 27  621275.620000
 2017 01 30  781272·880000
 2017 01 31  551265.320000
 2017 02 01  311267·400000
 2017 02 02  131265.070000
 2017 02 03  531266·530000
 2017 02 06  491275·980000
 2017 02 07  721273·570000
 2017 02 08  181272·940000
 2017 02 09  841274.680000
 2017 02 10  701282.300000
 2017 02 13  51287·190000
 2017 02 14  11292.940000
 2017 02 15  251298·290000
 2017 02 16  31304·850000
 2017 02 17  491302.800000
 2017 02 21  131305·490000
 2017 02 22  581313.320000
 2017 02 23  631312·180000
 2017 02 24  491311.330000
 2017 02 27  301313.260000
 2017 02 28  911315·450000
 2017 03 01  871312.450000
 2017 03 02  731328.940000
 2017 03 03  521320.380000
 2017 03 06  551320·700000
 2017 03 07  391316·400000
 2017 03 08  161312·470000
 2017 03 09  51309·350000
 2017 03 10  61310·500000
 2017 03 13  51314.270000
 2017 03 14  961314·370000
 2017 03 15  381311.130000
 2017 03 16  271322.000000
 2017 03 17  991320.350000
 2017 03 20  581318·750000
 2017 03 21  271316.260000
 2017 03 22  231298.420000
 2017 03 23  591300.690000
 2017 03 24  721300.550000
 2017 03 27  731297.930000
 2017 03 28  271297·470000
 2017 03 29  471307·050000
 2017 03 30  301308·620000
 2017 03 31  11312.260000
 2017 04 03  941310.190000
 2017 04 04  521307.060000
 2017 04 05  531308.740000
 2017 04 06  611303.730000
 2017 04 07  81306.790000
 2017 04 10  871305.910000
 2017 04 11  841306.710000
 2017 04 12  301305·670000
 2017 04 13  741299·910000
 2017 04 17  881291.540000
 2017 04 18  921301.940000
 2017 04 19  61299.260000
 2017 04 20  241297.950000
 2017 04 21  201307.120000
 2017 04 24  731304·480000
 2017 04 25  151317.610000
 2017 04 26  141325·210000
 2017 04 27  701324.810000
 2017 04 28  441326·370000
 2017 05 01  91322·780000
 2017 05 02  271325.070000
 2017 05 03  511325.970000


 2017 05 04  501324·100000
 2017 05 05  621324.130000
 2017 05 08  691330·150000
 2017 05 09  11329.860000
 2017 05 10  611328.430000
 2017 05 11  751329.590000
 2017 05 12  721326.760000
 2017 05 15  831324·770000
 2017 05 16  691331.890000
 2017 05 17  721328.000000
 2017 05 18  911306·220000
 2017 05 19  841311·230000
 2017 05 22  951320·330000
 2017 05 23  51327.240000
 2017 05 24  101329.300000
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: Open
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Want state and city building permits data? Click here for California and then find your own.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * 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