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 40232.500000
 1992 12 11 11231.929993
 1992 12 14 10231.520004
 1992 12 15 22231·070007
 1992 12 16 54230·860001
 1992 12 17 16230.169998
 1992 12 18 21232·229996
 1992 12 21 11235·059998
 1992 12 22 9234·940002
 1992 12 23 95234.940002
 1992 12 24 8234.369995
 1992 12 28 75234.690002
 1992 12 29 56234.550003
 1992 12 30 29234.220001
 1992 12 31 84234·639999
 1993 01 04  56233·580002
 1993 01 05  70233·130005
 1993 01 06  24232·500000
 1993 01 07  87232.710007
 1993 01 08  24230·800003
 1993 01 11  52229·910004
 1993 01 12  13230·990005
 1993 01 13  79231.009995
 1993 01 14  73232·199997
 1993 01 15  26233·850006
 1993 01 18  52234·580002
 1993 01 19  48234·539993
 1993 01 20  22233·800003
 1993 01 21  44232·940002
 1993 01 22  23234·070007
 1993 01 25  8234.389999
 1993 01 26  16236.240005
 1993 01 27  80236.070007
 1993 01 28  32234·899994
 1993 01 29  96235.059998
 1993 02 01  23235.250000
 1993 02 02  36237·250000
 1993 02 03  11237.410004
 1993 02 04  75239.770004
 1993 02 05  38241·139999
 1993 02 08  36240.509995
 1993 02 09  16239.869995
 1993 02 10  34238·440002
 1993 02 11  79239·009995
 1993 02 12  31239.679993
 1993 02 16  30238.130005
 1993 02 17  84232·059998
 1993 02 18  92231.369995
 1993 02 19  96230·759995
 1993 02 22  59231·789993
 1993 02 23  64231·910004
 1993 02 24  44231.839996
 1993 02 25  32235.229996
 1993 02 26  34236.149994
 1993 03 01  37236·669998
 1993 03 02  31236·220001
 1993 03 03  63239.039993
 1993 03 04  12240.009995
 1993 03 05  90238.990005
 1993 03 08  71238·380005
 1993 03 09  42242·470001
 1993 03 10  75242.539993
 1993 03 11  37243.559998
 1993 03 12  9242.610001
 1993 03 15  42240·880005
 1993 03 16  30241·479996
 1993 03 17  15241.410004
 1993 03 18  13239.669998
 1993 03 19  64241.380005
 1993 03 22  7240.410004
 1993 03 23  88239.600006
 1993 03 24  78239·479996
 1993 03 25  34239.089996
 1993 03 26  65240·649994
 1993 03 29  42239.440002
 1993 03 30  23240·750000
 1993 03 31  1241·639999
 1993 04 01  83241.800003
 1993 04 02  92240.949997
 1993 04 05  93236.000000
 1993 04 06  42236.460007
 1993 04 07  70235·740005
 1993 04 08  75236.669998
 1993 04 12  55236·080002
 1993 04 13  57239·399994
 1993 04 14  56240.190002
 1993 04 15  53240·050003
 1993 04 16  4239.779999
 1993 04 19  71239·800003
 1993 04 20  99239·089996
 1993 04 21  15237.809998
 1993 04 22  60237.149994
 1993 04 23  35235·000000
 1993 04 26  79233.550003
 1993 04 27  74231.309998
 1993 04 28  67233·699997
 1993 04 29  23233·889999
 1993 04 30  4234·279999
 1993 05 03  68235·130005
 1993 05 04  93236·509995
 1993 05 05  37237.500000
 1993 05 06  6237.960007
 1993 05 07  58237·139999
 1993 05 10  34236.669998
 1993 05 11  2237·110001
 1993 05 12  40237·940002
 1993 05 13  34237.949997
 1993 05 14  7234·889999
 1993 05 17  68234.830002
 1993 05 18  89235·199997
 1993 05 19  8235·259995
 1993 05 20  58239·009995
 1993 05 21  10240.699997
 1993 05 24  58238.449997
 1993 05 25  19239·360001
 1993 05 26  54239.860001
 1993 05 27  29242.380005
 1993 05 28  81241.820007
 1993 06 01  28240·800003
 1993 06 02  92242.610001
 1993 06 03  50242·600006
 1993 06 04  13241.970001
 1993 06 07  24240.509995
 1993 06 08  89238·929993
 1993 06 09  24237.250000
 1993 06 10  36237.880005
 1993 06 11  20237.630005
 1993 06 14  89238·699997
 1993 06 15  26239·009995
 1993 06 16  56238.470001
 1993 06 17  53239.100006
 1993 06 18  63239·639999
 1993 06 21  57237·229996
 1993 06 22  6238.500000
 1993 06 23  87238·389999
 1993 06 24  3237.190002
 1993 06 25  41238·929993
 1993 06 28  42239.619995
 1993 06 29  9242.240005
 1993 06 30  30241·729996
 1993 07 01  29241.779999
 1993 07 02  46241.169998
 1993 07 06  33239.669998
 1993 07 07  87237·589996
 1993 07 08  98238.100006
 1993 07 09  24240·940002
 1993 07 12  96240·889999
 1993 07 13  44241.270004
 1993 07 14  46241.000000
 1993 07 15  7241·990005
 1993 07 16  61241·550003
 1993 07 19  94239.750000
 1993 07 20  99239·570007
 1993 07 21  53240·250000
 1993 07 22  16240·059998
 1993 07 23  57238.649994
 1993 07 26  9239.949997
 1993 07 27  44241·199997
 1993 07 28  73240·660004
 1993 07 29  76240·320007
 1993 07 30  49241·750000
 1993 08 02  85241·259995
 1993 08 03  72241·779999
 1993 08 04  22241.509995
 1993 08 05  22241·369995
 1993 08 06  9241·210007
 1993 08 09  74241·509995
 1993 08 10  88242·630005
 1993 08 11  51242·110001
 1993 08 12  71242.479996
 1993 08 13  68241.690002
 1993 08 16  93242.149994
 1993 08 17  87243·300003
 1993 08 18  55244·059998
 1993 08 19  66245·429993
 1993 08 20  81245·470001
 1993 08 23  6245.399994
 1993 08 24  66245.020004
 1993 08 25  6247·289993
 1993 08 26  22247·380005
 1993 08 27  9247.800003
 1993 08 30  36247·520004
 1993 08 31  52248.229996
 1993 09 01  10249.199997
 1993 09 02  19249.169998
 1993 09 03  21248·470001
 1993 09 07  91248·520004
 1993 09 08  64246.830002
 1993 09 09  89245·509995
 1993 09 10  4246.160004
 1993 09 13  35248·440002
 1993 09 14  27248.559998
 1993 09 15  93247·270004
 1993 09 16  91248·119995
 1993 09 17  24247·330002
 1993 09 20  70247·039993
 1993 09 21  32245.270004
 1993 09 22  13244.020004
 1993 09 23  19245·929993
 1993 09 24  86246·929993
 1993 09 27  31246.979996
 1993 09 28  28249·100006
 1993 09 29  9249.179993
 1993 09 30  95248·559998
 1993 10 01  40247·949997
 1993 10 04  16248.970001
 1993 10 05  7248.960007
 1993 10 06  40248·660004
 1993 10 07  36248.339996
 1993 10 08  85247.419998
 1993 10 11  50248.589996
 1993 10 12  91248.240005
 1993 10 13  17248.710007
 1993 10 14  66249·059998
 1993 10 15  1251.630005
 1993 10 18  41252·770004
 1993 10 19  10251·789993
 1993 10 20  16250·089996
 1993 10 21  49249·850006
 1993 10 22  11249.660004
 1993 10 25  65248.809998
 1993 10 26  16248·940002
 1993 10 27  5248.750000
 1993 10 28  43249.190002
 1993 10 29  58250.660004
 1993 11 01  73250·970001
 1993 11 02  9251.710007
 1993 11 03  8251·320007
 1993 11 04  89247.960007
 1993 11 05  19244.529999
 1993 11 08  23245.839996
 1993 11 09  99246·300003
 1993 11 10  82246.539993
 1993 11 11  11248·229996
 1993 11 12  34247.899994
 1993 11 15  36249.300003
 1993 11 16  89248·229996
 1993 11 17  29249.539993
 1993 11 18  56248·210007
 1993 11 19  63247.389999
 1993 11 22  86246.770004
 1993 11 23  81244.429993
 1993 11 24  27245·759995
 1993 11 26  48246·779999
 1993 11 29  71247.419998
 1993 11 30  98246.949997
 1993 12 01  9246.699997
 1993 12 02  86247·270004
 1993 12 03  72247.949997
 1993 12 06  37248·970001
 1993 12 07  90249.729996
 1993 12 08  97249.910004
 1993 12 09  37249.610001
 1993 12 10  80248.429993
 1993 12 13  84248.369995
 1993 12 14  23249·110001
 1993 12 15  44247·759995
 1993 12 16  33247.089996
 1993 12 17  27247.800003
 1993 12 20  35249.479996
 1993 12 21  91249.330002
 1993 12 22  28248·940002
 1993 12 23  84249·899994
 1993 12 27  27250·190002
 1993 12 28  4251·750000
 1993 12 29  21252·419998
 1993 12 30  42252.279999
 1993 12 31  17251·449997
 1994 01 03 34250.850006
 1994 01 04 94249.919998
 1994 01 05 13250.250000
 1994 01 06 50250·610001
 1994 01 07 56250.330002
 1994 01 10 54251·770004
 1994 01 11 36254·320007
 1994 01 12 95253·809998
 1994 01 13 71253·889999
 1994 01 14 33253.259995
 1994 01 17 74254.509995
 1994 01 18 46253·679993
 1994 01 19 4254·000000
 1994 01 20 86253·789993
 1994 01 21 14254·250000
 1994 01 24 22254.160004
 1994 01 25 5252·779999
 1994 01 26 96252.139999
 1994 01 27 70253·339996
 1994 01 28 68255.570007
 1994 01 31 50256.630005
 1994 02 01 70258.079987
 1994 02 02 79257.130005
 1994 02 03 52258·309998
 1994 02 04 38257·700012
 1994 02 07 38251·770004
 1994 02 08 4252.630005
 1994 02 09 69252.490005
 1994 02 10 97253.509995
 1994 02 11 58251.660004
 1994 02 14 33252·029999
 1994 02 15 38252.190002
 1994 02 16 75253·389999
 1994 02 17 11253·380005
 1994 02 18 79252·080002
 1994 02 22 2250.720001
 1994 02 23 48252·529999
 1994 02 24 4252·119995
 1994 02 25 80248·889999
 1994 02 28 32249.850006
 1994 03 01 17250.520004
 1994 03 02 69249.279999
 1994 03 03 98249.070007
 1994 03 04 20248.270004
 1994 03 07 7249·300003
 1994 03 08 62250·600006
 1994 03 09 22250.000000
 1994 03 10 88250.559998
 1994 03 11 68248.899994
 1994 03 14 64250.240005
 1994 03 15 65250·889999
 1994 03 16 77250·830002
 1994 03 17 76252·220001
 1994 03 18 83253·070007
 1994 03 21 64253·279999
 1994 03 22 58251.910004
 1994 03 23 32251.830002
 1994 03 24 50251·830002
 1994 03 25 82249·449997
 1994 03 28 25247.610001
 1994 03 29 60246·990005
 1994 03 30 22242·860001
 1994 03 31 7239.210007
 1994 04 04 97239·190002
 1994 04 05 11235·500000
 1994 04 06 80240·779999
 1994 04 07 53240.800003
 1994 04 08 18242.199997
 1994 04 11 60240.100006
 1994 04 12 31241·339996
 1994 04 13 56239·979996
 1994 04 14 58238.970001
 1994 04 15 8239.100006
 1994 04 18 7239·229996
 1994 04 19 80237.339996
 1994 04 20 9237.149994
 1994 04 21 80236.699997
 1994 04 22 64240·360001
 1994 04 25 13239·910004
 1994 04 26 92242.419998
 1994 04 28 27242.050003
 1994 04 29 84240·529999
 1994 05 02 68241.759995
 1994 05 03 51243·059998
 1994 05 04 24243·009995
 1994 05 05 73242·529999
 1994 05 06 82242.240005
 1994 05 09 54240·050003
 1994 05 10 71236·850006
 1994 05 11 64238.589996
 1994 05 12 18236.089996
 1994 05 13 96237.110001
 1994 05 16 94237.330002
 1994 05 17 13237.240005
 1994 05 18 65239·589996
 1994 05 19 97242·410004
 1994 05 20 43243.839996
 1994 05 23 1243.190002
 1994 05 24 35242·240005
 1994 05 25 99243·289993
 1994 05 26 93244.080002
 1994 05 27 35244·479996
 1994 05 31 66244.649994
 1994 06 01 73244.130005
 1994 06 02 45244.929993
 1994 06 03 47245·139999
 1994 06 06 20246.360001
 1994 06 07 12246.130005
 1994 06 08 25245.619995
 1994 06 09 93244.690002
 1994 06 10 87244.779999
 1994 06 13 36245·380005
 1994 06 14 82245·610001
 1994 06 15 56247·169998
 1994 06 16 79246·210007
 1994 06 17 89246·919998
 1994 06 20 92245.009995
 1994 06 21 41243·059998
 1994 06 22 33240.699997
 1994 06 23 39241·580002
 1994 06 24 56239.600006
 1994 06 27 80236·119995
 1994 06 28 12238·429993
 1994 06 29 82237·880005
 1994 06 30 98238·720001
 1994 07 01 31237·110001
 1994 07 05 5238·169998
 1994 07 06 35238·139999
 1994 07 07 70238.080002
 1994 07 08 74239.259995
 1994 07 11 25239·860001
 1994 07 12 44239.119995
 1994 07 13 47239·039993
 1994 07 14 16239·940002
 1994 07 15 8241·649994
 1994 07 18 78242·690002
 1994 07 19 28243.149994
 1994 07 20 89242·389999
 1994 07 21 19241·039993
 1994 07 22 30241·520004
 1994 07 25 40241.800003
 1994 07 26 50242·360001
 1994 07 27 45241·869995
 1994 07 28 20241·380005
 1994 07 29 32242·199997
 1994 08 01 80242.270004
 1994 08 02 98245.910004
 1994 08 03 91245·850006
 1994 08 04 81246.149994
 1994 08 05 85244.720001
 1994 08 08 17243·919998
 1994 08 09 14244.460007
 1994 08 10 87244.559998
 1994 08 11 98245·910004
 1994 08 12 65245·199997
 1994 08 15 81246·600006
 1994 08 16 74246·389999
 1994 08 17 76248·210007
 1994 08 18 29248.539993
 1994 08 19 14247·550003
 1994 08 22 93247.839996
 1994 08 23 99247.270004
 1994 08 24 23248.509995
 1994 08 25 54250·570007
 1994 08 26 21250.270004
 1994 08 29 74253·130005
 1994 08 30 84253·520004
 1994 08 31 72254·399994
 1994 09 01 56254.039993
 1994 09 02 33252.729996
 1994 09 06 76251.619995
 1994 09 07 62251.869995
 1994 09 08 26251·630005
 1994 09 09 33252.720001
 1994 09 12 85250·130005
 1994 09 13 42248.970001
 1994 09 14 79249·570007
 1994 09 15 55250.330002
 1994 09 16 25253·570007
 1994 09 19 58251.830002
 1994 09 20 91251·660004
 1994 09 21 7247.820007
 1994 09 22 35246·589996
 1994 09 23 78246·380005
 1994 09 26 63245.520004
 1994 09 27 18246.149994
 1994 09 28 76246·649994
 1994 09 29 96248·259995
 1994 09 30 20247·119995
 1994 10 03 47247.490005
 1994 10 04 37246.899994
 1994 10 05 31243.119995
 1994 10 06 12242·380005
 1994 10 07 75241.759995
 1994 10 10 30243·289993
 1994 10 11 28245·259995
 1994 10 12 16248·710007
 1994 10 13 9248·580002
 1994 10 14 93249·600006
 1994 10 17 56250·169998
 1994 10 18 31249·990005
 1994 10 19 79249.419998
 1994 10 20 91250·800003
 1994 10 21 8248·949997
 1994 10 24 82247·899994
 1994 10 25 43245·839996
 1994 10 26 9246·000000
 1994 10 27 5246.699997
 1994 10 28 20248.369995
 1994 10 31 83252.389999
 1994 11 01 61251.619995
 1994 11 02 89249.669998
 1994 11 03 21248.949997
 1994 11 04 5249·649994
 1994 11 07 86246·970001
 1994 11 08 31247·059998
 1994 11 09 85248.399994
 1994 11 10 40248.270004
 1994 11 11 45247·660004
 1994 11 14 24246·600006
 1994 11 15 37248·470001
 1994 11 16 46248.130005
 1994 11 17 27248.250000
 1994 11 18 88247.100006
 1994 11 21 27245·949997
 1994 11 22 4244.039993
 1994 11 23 45239·660004
 1994 11 25 67239·610001
 1994 11 28 32241.070007
 1994 11 29 20241·910004
 1994 11 30 36242.529999
 1994 12 01 29241·820007
 1994 12 02 50239.309998
 1994 12 05 27241.320007
 1994 12 06 64241·529999
 1994 12 07 69241.210007
 1994 12 08 9240.080002
 1994 12 09 81236.889999
 1994 12 12 16237.520004
 1994 12 13 7238·600006
 1994 12 14 58239·160004
 1994 12 15 63241.809998
 1994 12 16 5242·309998
 1994 12 19 85243.759995
 1994 12 20 72243.270004
 1994 12 21 80243·050003
 1994 12 22 69244·389999
 1994 12 23 74244.419998
 1994 12 27 52244·690002
 1994 12 28 64246.009995
 1994 12 29 72245.059998
 1994 12 30 68245.520004
 1995 01 03  24244·639999
 1995 01 04  72244.419998
 1995 01 05  0245·320007
 1995 01 06  85245·169998
 1995 01 09  37245·479996
 1995 01 10  85245·630005
 1995 01 11  68246.059998
 1995 01 12  70245.960007
 1995 01 13  68245.979996
 1995 01 16  9248·259995
 1995 01 17  11250·320007
 1995 01 18  92250·779999
 1995 01 19  16250·509995
 1995 01 20  77248·970001
 1995 01 23  95247.770004
 1995 01 24  45248·080002
 1995 01 25  7248.380005
 1995 01 26  45249.000000
 1995 01 27  6249.350006
 1995 01 30  48250·449997
 1995 01 31  91249.429993
 1995 02 01  94250.520004
 1995 02 02  57250.720001
 1995 02 03  45251.990005
 1995 02 06  44255·289993
 1995 02 07  32256.790009
 1995 02 08  87256.609985
 1995 02 09  7256.779999
 1995 02 10  66256.369995
 1995 02 13  90257·059998
 1995 02 14  57257.079987
 1995 02 15  25257.429993
 1995 02 16  82258.600006
 1995 02 17  25258.730011
 1995 02 21  57256·950012
 1995 02 22  21257·100006
 1995 02 23  44258.329987
 1995 02 24  17259.600006
 1995 02 27  99260.100006
 1995 02 28  37257·899994
 1995 03 01  25260·079987
 1995 03 02  75259·040009
 1995 03 03  20258·649994
 1995 03 06  44258·859985
 1995 03 07  27258·700012
 1995 03 08  29256·649994
 1995 03 09  84257.200012
 1995 03 10  34257.309998
 1995 03 13  75260·570007
 1995 03 14  36260.850006
 1995 03 15  79262.339996
 1995 03 16  29261.839996
 1995 03 17  20263·529999
 1995 03 20  78263·420013
 1995 03 21  17263·589996
 1995 03 22  70263·149994
 1995 03 23  36263·369995
 1995 03 24  61263·529999
 1995 03 27  37266.250000
 1995 03 28  28267·480011
 1995 03 29  25267·799988
 1995 03 30  18267·329987
 1995 03 31  1267·440002
 1995 04 03  97266.140015
 1995 04 04  11266.640015
 1995 04 05  4268.200012
 1995 04 06  97268·410004
 1995 04 07  96268·640015
 1995 04 10  45268.829987
 1995 04 11  2269·410004
 1995 04 12  38268·739990
 1995 04 13  69269.690002
 1995 04 17  3270·679993
 1995 04 18  17268·839996
 1995 04 19  62268·170013
 1995 04 20  85267·679993
 1995 04 21  84267.959991
 1995 04 24  83269.549988
 1995 04 25  32271·630005
 1995 04 26  39271.339996
 1995 04 27  15271·679993
 1995 04 28  54272·269989
 1995 05 01  36272·850006
 1995 05 02  49272.459991
 1995 05 03  45272.720001
 1995 05 04  13275.600006
 1995 05 05  86275.559998
 1995 05 08  59275.429993
 1995 05 09  50277.410004
 1995 05 10  67277·630005
 1995 05 11  21278·089996
 1995 05 12  40278·339996
 1995 05 15  30278·980011
 1995 05 16  48280·100006
 1995 05 17  3280·329987
 1995 05 18  84279·660004
 1995 05 19  11275·720001
 1995 05 22  11275·559998
 1995 05 23  20277·829987
 1995 05 24  11280·380005
 1995 05 25  43280·369995
 1995 05 26  38280·339996
 1995 05 30  86277·899994
 1995 05 31  66277.769989
 1995 06 01  1282·480011
 1995 06 02  37282·790009
 1995 06 05  37282·660004
 1995 06 06  16284·420013
 1995 06 07  87284·339996
 1995 06 08  38283·100006
 1995 06 09  38282·640015
 1995 06 12  58280·290009
 1995 06 13  25281.809998
 1995 06 14  99284.570007
 1995 06 15  75284.739990
 1995 06 16  8285.220001
 1995 06 19  65286·579987
 1995 06 20  1289·079987
 1995 06 21  63289·559998
 1995 06 22  13289.200012
 1995 06 23  83292·910004
 1995 06 26  51292.040009
 1995 06 27  37289·070007
 1995 06 28  40288.000000
 1995 06 29  80289.130005
 1995 06 30  79288.850006
 1995 07 03  63289.290009
 1995 07 05  85290.570007
 1995 07 06  81290.950012
 1995 07 07  44294·350006
 1995 07 10  27296.100006
 1995 07 11  65296.269989
 1995 07 12  36295.480011
 1995 07 13  27298·540009
 1995 07 14  42298·380005
 1995 07 17  26298.250000
 1995 07 18  21299·250000
 1995 07 19  33296.109985
 1995 07 20  46292.660004
 1995 07 21  37294·029999
 1995 07 24  35294·339996
 1995 07 25  96296.190002
 1995 07 26  2298.660004
 1995 07 27  91299.239990
 1995 07 28  5301.359985
 1995 07 31  71300.320007
 1995 08 01  98299.980011
 1995 08 02  7298.760010
 1995 08 03  81297.950012
 1995 08 04  40297·720001
 1995 08 07  48298.000000
 1995 08 08  31298.720001
 1995 08 09  38298·950012
 1995 08 10  11298.760010
 1995 08 11  87297.890015
 1995 08 14  31296.609985
 1995 08 15  77299·109985
 1995 08 16  13298.779999
 1995 08 17  81299.799988
 1995 08 18  0299.559998
 1995 08 21  22299·660004
 1995 08 22  5298.910004
 1995 08 23  16299.720001
 1995 08 24  59298·690002
 1995 08 25  25298.670013
 1995 08 28  67300·010010
 1995 08 29  6299·399994
 1995 08 30  52299·809998
 1995 08 31  60300·769989
 1995 09 01  7301.399994
 1995 09 05  87302.350006
 1995 09 06  47305.299988
 1995 09 07  29306.290009
 1995 09 08  56306·179993
 1995 09 11  24307.600006
 1995 09 12  38308.209991
 1995 09 13  57309.350006
 1995 09 14  70310.559998
 1995 09 15  5312.899994
 1995 09 18  46312·609985
 1995 09 19  93312·190002
 1995 09 20  32313·429993
 1995 09 21  41314·839996
 1995 09 22  14312.809998
 1995 09 25  13312.029999
 1995 09 26  47311·769989
 1995 09 27  71311·609985
 1995 09 28  10311.190002
 1995 09 29  18313·959991
 1995 10 02  49313.279999
 1995 10 03  57311·730011
 1995 10 04  30311·790009
 1995 10 05  34310·859985
 1995 10 06  92311·739990
 1995 10 09  89311.779999
 1995 10 10  93309.019989
 1995 10 11  9308.500000
 1995 10 12  59310.260010
 1995 10 13  78312.470001
 1995 10 16  41313.450012
 1995 10 17  21312.739990
 1995 10 18  57314.950012
 1995 10 19  62315·489990
 1995 10 20  46316.799988
 1995 10 23  69314·959991
 1995 10 24  17313.809998
 1995 10 25  5314·350006
 1995 10 26  1311.809998
 1995 10 27  79308.790009
 1995 10 30  96310·339996
 1995 10 31  94312·380005
 1995 11 01  24311.369995
 1995 11 02  0312.989990
 1995 11 03  75316·149994
 1995 11 06  42316·950012
 1995 11 07  61315·950012
 1995 11 08  9314.440002
 1995 11 09  61317.040009
 1995 11 10  87318·160004
 1995 11 13  79317.839996
 1995 11 14  6317.510010
 1995 11 15  86315·640015
 1995 11 16  92317.679993
 1995 11 17  75319.640015
 1995 11 20  16320.989990
 1995 11 21  7318.920013
 1995 11 22  45320·230011
 1995 11 24  65319·399994
 1995 11 27  90320.440002
 1995 11 28  4321·089996
 1995 11 29  58323.869995
 1995 11 30  96324.899994
 1995 12 01  2324·350006
 1995 12 04  85324·779999
 1995 12 05  70328.380005
 1995 12 06  35330·140015
 1995 12 07  54330.980011
 1995 12 08  81328.769989
 1995 12 11  44329.410004
 1995 12 12  77330·420013
 1995 12 13  71329.609985
 1995 12 14  49331.179993
 1995 12 15  66328·170013
 1995 12 18  41327.709991
 1995 12 19  3322·359985
 1995 12 20  70325·510010
 1995 12 21  51322.869995
 1995 12 22  72325·279999
 1995 12 26  26326·119995
 1995 12 27  52327.429993
 1995 12 28  37327·679993
 1995 12 29  38327.579987
 1996 01 02 39328·890015
 1996 01 03 26331·079987
 1996 01 04 85331·179993
 1996 01 05 33328.910004
 1996 01 08 69328.209991
 1996 01 09 48329.059998
 1996 01 10 84324.029999
 1996 01 11 77318·239990
 1996 01 12 66320.869995
 1996 01 15 0320.600006
 1996 01 16 47319.269989
 1996 01 17 14323.390015
 1996 01 18 4322.970001
 1996 01 19 89324.040009
 1996 01 22 11326.070007
 1996 01 23 13327·079987
 1996 01 24 86326.829987
 1996 01 25 46330·609985
 1996 01 26 41329·089996
 1996 01 29 68331.480011
 1996 01 30 35332.720001
 1996 01 31 29335·959991
 1996 02 01 22338·970001
 1996 02 02 98340.250000
 1996 02 05 2338·989990
 1996 02 06 18341.910004
 1996 02 07 69344.489990
 1996 02 08 48346.190002
 1996 02 09 63349.299988
 1996 02 12 20349.519989
 1996 02 13 19351·809998
 1996 02 14 86351.149994
 1996 02 15 18348.950012
 1996 02 16 67347·489990
 1996 02 20 36345·730011
 1996 02 21 7342.000000
 1996 02 22 93345.760010
 1996 02 23 16351·440002
 1996 02 26 6351.609985
 1996 02 27 29347·480011
 1996 02 28 37345.809998
 1996 02 29 48344·910004
 1996 03 01 44342.559998
 1996 03 04 97344·000000
 1996 03 05 27347·470001
 1996 03 06 70350·019989
 1996 03 07 86348.269989
 1996 03 08 81349.029999
 1996 03 11 63338.519989
 1996 03 12 14341.630005
 1996 03 13 96339·970001
 1996 03 14 74340.839996
 1996 03 15 69342·029999
 1996 03 18 35342.630005
 1996 03 19 61348.339996
 1996 03 20 95347.720001
 1996 03 21 97346·820007
 1996 03 22 17346.450012
 1996 03 25 95347·149994
 1996 03 26 88346·440002
 1996 03 27 21347·739990
 1996 03 28 65346.160004
 1996 03 29 35346.290009
 1996 04 01 23345.010010
 1996 04 02 43349.170013
 1996 04 03 11349.970001
 1996 04 04 45350·279999
 1996 04 08 94350·200012
 1996 04 09 87343.880005
 1996 04 10 11343·079987
 1996 04 11 12338.519989
 1996 04 12 20336·690002
 1996 04 15 5339.799988
 1996 04 16 48342·820007
 1996 04 17 49344.380005
 1996 04 18 45342.500000
 1996 04 19 71343·820007
 1996 04 22 29344·579987
 1996 04 23 93346·250000
 1996 04 24 38348.260010
 1996 04 25 85347·839996
 1996 04 26 83349.279999
 1996 04 29 9349·529999
 1996 04 30 94349·899994
 1996 05 01 74349.839996
 1996 05 02 69350·309998
 1996 05 03 83344·399994
 1996 05 06 30343·779999
 1996 05 07 87343.109985
 1996 05 08 68341·540009
 1996 05 09 29344·500000
 1996 05 10 93344·959991
 1996 05 13 0348.679993
 1996 05 14 86353.510010
 1996 05 15 85355·779999
 1996 05 16 50355·649994
 1996 05 17 14355.750000
 1996 05 20 56357.799988
 1996 05 21 12359·850006
 1996 05 22 96359.559998
 1996 05 23 53362·130005
 1996 05 24 34360·940002
 1996 05 28 1362·049988
 1996 05 29 51358.850006
 1996 05 30 68356.549988
 1996 05 31 1358.579987
 1996 06 03 62357.350006
 1996 06 04 57356·570007
 1996 06 05 35359.250000
 1996 06 06 64362·230011
 1996 06 07 34359·380005
 1996 06 10 85359·179993
 1996 06 11 53358·720001
 1996 06 12 55358.160004
 1996 06 13 81357·489990
 1996 06 14 28356.739990
 1996 06 17 49355.559998
 1996 06 18 30355·119995
 1996 06 19 89353.290009
 1996 06 20 6353·200012
 1996 06 21 73352.850006
 1996 06 24 71355·049988
 1996 06 25 72356.049988
 1996 06 26 62355.709991
 1996 06 27 0353·209991
 1996 06 28 85355.480011
 1996 07 01 67357·100006
 1996 07 02 67360·140015
 1996 07 03 30358.890015
 1996 07 05 3357.929993
 1996 07 08 38350·209991
 1996 07 09 13347.290009
 1996 07 10 89348·609985
 1996 07 11 83348·700012
 1996 07 12 73342·820007
 1996 07 15 21343.079987
 1996 07 16 27333·970001
 1996 07 17 5332.839996
 1996 07 18 83336·690002
 1996 07 19 34342·040009
 1996 07 22 20339.239990
 1996 07 23 76336·380005
 1996 07 24 8332.369995
 1996 07 25 21331.940002
 1996 07 26 67334.720001
 1996 07 29 28337·799988
 1996 07 30 10335·010010
 1996 07 31 77337.119995
 1996 08 01 96339.440002
 1996 08 02 17345.130005
 1996 08 05 77351·980011
 1996 08 06 20350.670013
 1996 08 07 55351·929993
 1996 08 08 26353·109985
 1996 08 09 22352.269989
 1996 08 12 96351.809998
 1996 08 13 20353.529999
 1996 08 14 61350.549988
 1996 08 15 83351·859985
 1996 08 16 72352·089996
 1996 08 19 91353·399994
 1996 08 20 53353·890015
 1996 08 21 22353·260010
 1996 08 22 44353·029999
 1996 08 23 95356.250000
 1996 08 26 59354·619995
 1996 08 27 28353·109985
 1996 08 28 30354·549988
 1996 08 29 81354.109985
 1996 08 30 61350·420013
 1996 09 03 13347·790009
 1996 09 04 74348·619995
 1996 09 05 25349·140015
 1996 09 06 65345·730011
 1996 09 09 15349·179993
 1996 09 10 46353·000000
 1996 09 11 27353·149994
 1996 09 12 3354·890015
 1996 09 13 98357·119995
 1996 09 16 40362.089996
 1996 09 17 13363·820007
 1996 09 18 32363.470001
 1996 09 19 49362.709991
 1996 09 20 75363.559998
 1996 09 23 32365.679993
 1996 09 24 33365.239990
 1996 09 25 81364.980011
 1996 09 26 94365.500000
 1996 09 27 61366.040009
 1996 09 30 13366·190002
 1996 10 01 32366.769989
 1996 10 02 68367.480011
 1996 10 03 99370.209991
 1996 10 04 4369·600006
 1996 10 07 64374·179993
 1996 10 08 90375.010010
 1996 10 09 73373·390015
 1996 10 10 62371.399994
 1996 10 11 66370·309998
 1996 10 14 79373·369995
 1996 10 15 32375.019989
 1996 10 16 69374.429993
 1996 10 17 51375·450012
 1996 10 18 80376.309998
 1996 10 21 51378.079987
 1996 10 22 31377.239990
 1996 10 23 56375.109985
 1996 10 24 61375.329987
 1996 10 25 32373·109985
 1996 10 28 80372.359985
 1996 10 29 44370·190002
 1996 10 30 18371·959991
 1996 10 31 0371·920013
 1996 11 01 74374.380005
 1996 11 04 4373·940002
 1996 11 05 68375·380005
 1996 11 06 5379.299988
 1996 11 07 92384·940002
 1996 11 08 48386.600006
 1996 11 11 57388.029999
 1996 11 12 22388.619995
 1996 11 13 43387.600006
 1996 11 14 14388·450012
 1996 11 15 52390.989990
 1996 11 18 52391·519989
 1996 11 19 57390.989990
 1996 11 20 64393.390015
 1996 11 21 50394·420013
 1996 11 22 21393.609985
 1996 11 25 92396.670013
 1996 11 26 88401.019989
 1996 11 27 67400.410004
 1996 11 29 77400·149994
 1996 12 02 29401.049988
 1996 12 03 97401·209991
 1996 12 04 50397·459991
 1996 12 05 98395.790009
 1996 12 06 74395.279999
 1996 12 09 30392.720001
 1996 12 10 66398·140015
 1996 12 11 84396·880005
 1996 12 12 60393·239990
 1996 12 13 49387.450012
 1996 12 16 10386·720001
 1996 12 17 59382.399994
 1996 12 18 42384.850006
 1996 12 19 42388·019989
 1996 12 20 1395·010010
 1996 12 23 74396·420013
 1996 12 24 3395.209991
 1996 12 26 23397.459991
 1996 12 27 84399·750000
 1996 12 30 5400·500000
 1996 12 31 49399.420013
 1997 01 02  29393·750000
 1997 01 03  27391·089996
 1997 01 06  51396.940002
 1997 01 07  12397·070007
 1997 01 08  23399·959991
 1997 01 09  24397.670013
 1997 01 10  39400.929993
 1997 01 13  49403·329987
 1997 01 14  92403.190002
 1997 01 15  95408.230011
 1997 01 16  19407·269989
 1997 01 17  41408·679993
 1997 01 20  51412.109985
 1997 01 21  84412.859985
 1997 01 22  66415·760010
 1997 01 23  94417·649994
 1997 01 24  36413.600006
 1997 01 27  60409.440002
 1997 01 28  80406·380005
 1997 01 29  41406·540009
 1997 01 30  11409.820007
 1997 01 31  17415·690002
 1997 02 03  88416.769989
 1997 02 04  38416·970001
 1997 02 05  64417·869995
 1997 02 06  74412.089996
 1997 02 07  38413.279999
 1997 02 10  66417·880005
 1997 02 11  6415·489990
 1997 02 12  75417.209991
 1997 02 13  8424·209991
 1997 02 14  33428.859985
 1997 02 18  77427·500000
 1997 02 19  90431·089996
 1997 02 20  96429.529999
 1997 02 21  70424·320007
 1997 02 24  39423.339996
 1997 02 25  13427.549988
 1997 02 26  29428·649994
 1997 02 27  33425.470001
 1997 02 28  80419.739990
 1997 03 03  62417.459991
 1997 03 04  56419·690002
 1997 03 05  4418.010010
 1997 03 06  14423.290009
 1997 03 07  83421.820007
 1997 03 10  54425·010010
 1997 03 11  91429.230011
 1997 03 12  76428·149994
 1997 03 13  43424·489990
 1997 03 14  23416·820007
 1997 03 17  24418.299988
 1997 03 18  32418.850006
 1997 03 19  38415·730011
 1997 03 20  87413.290009
 1997 03 21  60412·309998
 1997 03 24  68412.839996
 1997 03 25  86416·010010
 1997 03 26  98415.450012
 1997 03 27  81416·170013
 1997 03 31  98407·649994
 1997 04 01  31398.190002
 1997 04 02  31399·429993
 1997 04 03  93394·649994
 1997 04 04  59394·859985
 1997 04 07  43399.230011
 1997 04 08  86401.980011
 1997 04 09  29403·880005
 1997 04 10  14401.109985
 1997 04 11  16399.570007
 1997 04 14  89389·029999
 1997 04 15  44391·859985
 1997 04 16  52397·209991
 1997 04 17  69401.299988
 1997 04 18  89400.709991
 1997 04 21  20402.410004
 1997 04 22  84398·619995
 1997 04 23  46405.459991
 1997 04 24  63405.220001
 1997 04 25  65404·109985
 1997 04 28  50400.369995
 1997 04 29  16404.309998
 1997 04 30  11415.269989
 1997 05 01  9419·149994
 1997 05 02  11418.109985
 1997 05 05  73426.119995
 1997 05 06  58435·420013
 1997 05 07  9433.880005
 1997 05 08  56427.940002
 1997 05 09  37430.160004
 1997 05 12  54432·320007
 1997 05 13  48438·589996
 1997 05 14  98436·290009
 1997 05 15  52437.929993
 1997 05 16  76440·970001
 1997 05 19  30435.049988
 1997 05 20  74436.540009
 1997 05 21  86440·809998
 1997 05 22  22439·820007
 1997 05 23  90437.910004
 1997 05 27  47443·829987
 1997 05 28  34445.269989
 1997 05 29  20444·220001
 1997 05 30  82442·589996
 1997 06 02  6445·059998
 1997 06 03  15444·299988
 1997 06 04  18443·730011
 1997 06 05  88441·200012
 1997 06 06  63442·910004
 1997 06 09  73449·850006
 1997 06 10  93452·239990
 1997 06 11  16453.190002
 1997 06 12  56455.359985
 1997 06 13  78462.190002
 1997 06 16  45467·130005
 1997 06 17  96467·380005
 1997 06 18  48468·000000
 1997 06 19  23465.739990
 1997 06 20  99470·369995
 1997 06 23  86470·480011
 1997 06 24  27460.679993
 1997 06 25  28469.010010
 1997 06 26  6465·329987
 1997 06 27  66462.570007
 1997 06 30  6464·519989
 1997 07 01  36462.950012
 1997 07 02  41466·359985
 1997 07 03  45472.799988
 1997 07 07  22479·100006
 1997 07 08  18477.190002
 1997 07 09  4480·640015
 1997 07 10  53475.410004
 1997 07 11  38478·359985
 1997 07 14  66480.119995
 1997 07 15  21481·070007
 1997 07 16  46484.720001
 1997 07 17  44490.290009
 1997 07 18  1487.160004
 1997 07 21  43478.299988
 1997 07 22  8478.510010
 1997 07 23  50488.850006
 1997 07 24  66490.480011
 1997 07 25  44492·220001
 1997 07 28  43491.579987
 1997 07 29  96490.250000
 1997 07 30  30493·279999
 1997 07 31  25498·850006
 1997 08 01  85499.890015
 1997 08 04  43496·660004
 1997 08 05  88498.109985
 1997 08 06  11499.649994
 1997 08 07  89503.649994
 1997 08 08  81499·000000
 1997 08 11  58489.850006
 1997 08 12  53491·149994
 1997 08 13  37486.369995
 1997 08 14  22484.589996
 1997 08 15  86486·220001
 1997 08 18  27474.959991
 1997 08 19  36479·880005
 1997 08 20  3486·589996
 1997 08 21  39493·390015
 1997 08 22  31486.559998
 1997 08 25  17485·559998
 1997 08 26  88484.440002
 1997 08 27  13481·119995
 1997 08 28  93481·500000
 1997 08 29  38476.880005
 1997 09 02  64475·329987
 1997 09 03  26488·350006
 1997 09 04  63488·950012
 1997 09 05  79490·450012
 1997 09 08  45490.119995
 1997 09 09  22491.369995
 1997 09 10  15492.679993
 1997 09 11  48485·899994
 1997 09 12  69482.649994
 1997 09 15  71488·450012
 1997 09 16  50486.760010
 1997 09 17  76499·000000
 1997 09 18  97491.220001
 1997 09 19  67500·540009
 1997 09 22  94502·059998
 1997 09 23  19504·709991
 1997 09 24  19503.000000
 1997 09 25  28499·459991
 1997 09 26  96495.959991
 1997 09 29  60499·529999
 1997 09 30  46503.540009
 1997 10 01  0502.890015
 1997 10 02  33504.470001
 1997 10 03  4507·309998
 1997 10 06  17509·839996
 1997 10 07  50513.719971
 1997 10 08  5518.979980
 1997 10 09  84514.799988
 1997 10 10  96513.570007
 1997 10 13  74511·850006
 1997 10 14  36512.429993
 1997 10 15  57513.140015
 1997 10 16  68511.160004
 1997 10 17  90505.950012
 1997 10 20  79499.750000
 1997 10 21  3505·549988
 1997 10 22  49514·309998
 1997 10 23  43512.909973
 1997 10 24  7503.410004
 1997 10 27  30498·399994
 1997 10 28  75465·429993
 1997 10 29  2486.929993
 1997 10 30  21486.290009
 1997 10 31  69478·160004
 1997 11 03  9483.859985
 1997 11 04  60496·059998
 1997 11 05  47497.309998
 1997 11 06  76498·880005
 1997 11 07  39496.420013
 1997 11 10  37490.579987
 1997 11 11  35487·510010
 1997 11 12  34488·350006
 1997 11 13  79479.000000
 1997 11 14  78483.940002
 1997 11 17  60490·029999
 1997 11 18  49499·350006
 1997 11 19  65495.410004
 1997 11 20  51498·359985
 1997 11 21  24505·809998
 1997 11 24  53507.600006
 1997 11 25  61499·390015
 1997 11 26  50503·790009
 1997 11 28  50502·429993
 1997 12 01  2504.250000
 1997 12 02  56514.340027
 1997 12 03  94512.849976
 1997 12 04  90515·659973
 1997 12 05  79514·340027
 1997 12 08  60519.719971
 1997 12 09  29519·150024
 1997 12 10  19515.679993
 1997 12 11  88512·250000
 1997 12 12  14504·299988
 1997 12 15  22503.000000
 1997 12 16  38507·619995
 1997 12 17  63510.390015
 1997 12 18  79509·570007
 1997 12 19  68504·420013
 1997 12 22  71500·690002
 1997 12 23  60503·850006
 1997 12 24  43497.029999
 1997 12 26  86493·970001
 1997 12 29  69495.869995
 1997 12 30  61504·239990
 1997 12 31  19513.409973
 1998 01 02 20513.789978
 1998 01 05 8515.369995
 1998 01 06 71516·630005
 1998 01 07 46510·989990
 1998 01 08 40509.149994
 1998 01 09 88505·119995
 1998 01 12 24490.260010
 1998 01 13 86495·100006
 1998 01 14 40502.269989
 1998 01 15 34505·649994
 1998 01 16 75502.170013
 1998 01 20 26507.489990
 1998 01 21 38515·830017
 1998 01 22 97512.549988
 1998 01 23 6508.619995
 1998 01 26 80505·690002
 1998 01 27 79504·779999
 1998 01 28 52510.380005
 1998 01 29 24515·190002
 1998 01 30 86519.409973
 1998 02 02 31517·020020
 1998 02 03 0527·969971
 1998 02 04 60530.619995
 1998 02 05 7531.150024
 1998 02 06 90529·520020
 1998 02 09 66533·880005
 1998 02 10 71533.109985
 1998 02 11 30537·510010
 1998 02 12 74538·280029
 1998 02 13 99540.510010
 1998 02 17 39538·729980
 1998 02 18 68539·929993
 1998 02 19 28544·770020
 1998 02 20 77543·169983
 1998 02 23 71545·710022
 1998 02 24 60547·820007
 1998 02 25 20543·510010
 1998 02 26 98549.809998
 1998 02 27 97552.929993
 1998 03 02 68553.140015
 1998 03 03 44552·299988
 1998 03 04 89554·219971
 1998 03 05 74552·109985
 1998 03 06 80545.609985
 1998 03 09 21556.250000
 1998 03 10 0554.549988
 1998 03 11 86560.849976
 1998 03 12 8563.469971
 1998 03 13 93564·169983
 1998 03 16 6563.500000
 1998 03 17 36568·809998
 1998 03 18 92569·719971
 1998 03 19 30572·419983
 1998 03 20 8574.609985
 1998 03 23 59578.809998
 1998 03 24 93576·659973
 1998 03 25 27582·070007
 1998 03 26 31580·190002
 1998 03 27 9579.789978
 1998 03 30 0576·960022
 1998 03 31 2575.960022
 1998 04 01 25580.309998
 1998 04 02 70583·590027
 1998 04 03 26589·469971
 1998 04 06 99590.880005
 1998 04 07 66589.830017
 1998 04 08 47584.000000
 1998 04 09 7580·070007
 1998 04 13 88584.640015
 1998 04 14 54584.570007
 1998 04 15 71587·900024
 1998 04 16 8589·840027
 1998 04 17 63584·080017
 1998 04 20 15591.409973
 1998 04 21 1592·039978
 1998 04 22 16593.359985
 1998 04 23 43595·179993
 1998 04 24 99589.299988
 1998 04 27 17583·289978
 1998 04 28 45571·419983
 1998 04 29 72571·530029
 1998 04 30 81576·640015
 1998 05 01 26585.460022
 1998 05 04 31589·830017
 1998 05 05 19590·650024
 1998 05 06 62587·320007
 1998 05 07 59581.940002
 1998 05 08 38576·940002
 1998 05 11 78583.500000
 1998 05 12 67582·440002
 1998 05 13 74586·440002
 1998 05 14 54587·729980
 1998 05 15 69587.030029
 1998 05 18 47582.280029
 1998 05 19 52580.770020
 1998 05 20 91582·780029
 1998 05 21 35586.830017
 1998 05 22 76584.609985
 1998 05 26 99582.090027
 1998 05 27 88573·700012
 1998 05 28 46572.219971
 1998 05 29 56575·109985
 1998 06 01 48572.109985
 1998 06 02 7571.489990
 1998 06 03 97572.570007
 1998 06 04 12567·440002
 1998 06 05 54573.489990
 1998 06 08 36582.859985
 1998 06 09 5584·280029
 1998 06 10 93585·780029
 1998 06 11 0582·200012
 1998 06 12 89573·419983
 1998 06 15 15574·859985
 1998 06 16 76563·900024
 1998 06 17 92569·150024
 1998 06 18 3578·890015
 1998 06 19 97578·539978
 1998 06 22 62575·469971
 1998 06 23 62577.219971
 1998 06 24 41585·299988
 1998 06 25 44591·770020
 1998 06 26 74590·049988
 1998 06 29 66591·780029
 1998 06 30 90594·919983
 1998 07 01 75592·570007
 1998 07 02 64599.940002
 1998 07 06 86599·090027
 1998 07 07 64604.609985
 1998 07 08 36603.710022
 1998 07 09 7609.760010
 1998 07 10 29606·200012
 1998 07 13 1608.679993
 1998 07 14 94609·260010
 1998 07 15 3615.010010
 1998 07 16 27614·169983
 1998 07 17 64618.580017
 1998 07 20 44620·150024
 1998 07 21 79619·219971
 1998 07 22 35609·549988
 1998 07 23 40608.270020
 1998 07 24 6596.049988
 1998 07 27 83595·849976
 1998 07 28 36598.429993
 1998 07 29 42589·580017
 1998 07 30 23587.030029
 1998 07 31 93596.130005
 1998 08 03 36584.969971
 1998 08 04 8580.599976
 1998 08 05 64559·479980
 1998 08 06 7563·229980
 1998 08 07 67568.479980
 1998 08 10 2569·739990
 1998 08 11 24566·469971
 1998 08 12 51558·119995
 1998 08 13 85566.419983
 1998 08 14 10561·750000
 1998 08 17 21555·880005
 1998 08 18 77565·679993
 1998 08 19 73574.630005
 1998 08 20 46572·580017
 1998 08 21 1568.719971
 1998 08 24 58562.750000
 1998 08 25 36565.830017
 1998 08 26 48567·840027
 1998 08 27 31562·619995
 1998 08 28 96540.609985
 1998 08 31 7532·429993
 1998 09 01 79496.660004
 1998 09 02 7514·729980
 1998 09 03 17513·700012
 1998 09 04 42508.920013
 1998 09 08 26504·440002
 1998 09 09 47529.840027
 1998 09 10 69521.169983
 1998 09 11 23507.549988
 1998 09 14 3522.010010
 1998 09 15 95532·919983
 1998 09 16 29537·320007
 1998 09 17 56541.979980
 1998 09 18 47528.869995
 1998 09 21 21530·359985
 1998 09 22 98531·979980
 1998 09 23 73535·369995
 1998 09 24 21553.539978
 1998 09 25 18541·719971
 1998 09 28 0542.450012
 1998 09 29 31544.619995
 1998 09 30 13544.640015
 1998 10 01 7529.109985
 1998 10 02 85512.340027
 1998 10 05 11520.570007
 1998 10 06 36511·850006
 1998 10 07 30509·290009
 1998 10 08 30501.510010
 1998 10 09 20494·450012
 1998 10 12 28507·640015
 1998 10 13 58515.309998
 1998 10 14 35513·400024
 1998 10 15 90519.280029
 1998 10 16 52540.929993
 1998 10 19 83546·090027
 1998 10 20 25549·950012
 1998 10 21 77551.440002
 1998 10 22 96554.320007
 1998 10 23 27558.609985
 1998 10 26 51554·989990
 1998 10 27 62556·409973
 1998 10 28 72552·979980
 1998 10 29 31561.280029
 1998 10 30 87563·640015
 1998 11 02 53570.630005
 1998 11 03 18578·280029
 1998 11 04 67577·650024
 1998 11 05 34582·309998
 1998 11 06 82589.989990
 1998 11 09 98593·729980
 1998 11 10 27588·150024
 1998 11 11 18587.049988
 1998 11 12 4583·140015
 1998 11 13 99581·859985
 1998 11 16 32585.580017
 1998 11 17 90590·690002
 1998 11 18 1592.859985
 1998 11 19 34595.950012
 1998 11 20 24600.030029
 1998 11 23 23605·349976
 1998 11 24 81617.760010
 1998 11 25 42615·200012
 1998 11 27 74617.299988
 1998 11 30 20619.960022
 1998 12 01 74605·309998
 1998 12 02 84611.080017
 1998 12 03 75609.809998
 1998 12 04 4599·830017
 1998 12 07 38612·840027
 1998 12 08 49618.390015
 1998 12 09 46615.239990
 1998 12 10 28615·580017
 1998 12 11 53605·809998
 1998 12 14 49605.859985
 1998 12 15 33592.960022
 1998 12 16 65603.859985
 1998 12 17 28603·359985
 1998 12 18 23612.960022
 1998 12 21 3617·119995
 1998 12 22 17625.330017
 1998 12 23 92625.380005
 1998 12 24 34637·739990
 1998 12 28 51636·890015
 1998 12 29 8637·630005
 1998 12 30 4645.359985
 1998 12 31 69641·859985
 1999 01 04  96642·869995
 1999 01 05  90641·780029
 1999 01 06  43649.750000
 1999 01 07  41663·669983
 1999 01 08  82662.719971
 1999 01 11  37665·640015
 1999 01 12  19660.929993
 1999 01 13  88648.690002
 1999 01 14  79645·679993
 1999 01 15  50633.909973
 1999 01 19  61649·450012
 1999 01 20  73654·179993
 1999 01 21  80655·859985
 1999 01 22  54644.510010
 1999 01 25  26639·619995
 1999 01 26  85643·599976
 1999 01 27  5652·640015
 1999 01 28  1647.669983
 1999 01 29  97658.929993
 1999 02 01  35665·640015
 1999 02 02  98662.570007
 1999 02 03  64656.950012
 1999 02 04  79662·570007
 1999 02 05  61650·169983
 1999 02 08  28644·770020
 1999 02 09  45646·700012
 1999 02 10  4632·530029
 1999 02 11  28635·460022
 1999 02 12  89651·489990
 1999 02 16  68639.159973
 1999 02 17  30644.880005
 1999 02 18  21635·789978
 1999 02 19  0642.750000
 1999 02 22  85644·119995
 1999 02 23  38660·770020
 1999 02 24  55660·559998
 1999 02 25  5651.890015
 1999 02 26  71647.130005
 1999 03 01  33643.669983
 1999 03 02  68643·200012
 1999 03 03  74638·299988
 1999 03 04  26638·820007
 1999 03 05  49648.140015
 1999 03 08  21662.390015
 1999 03 09  0666·229980
 1999 03 10  75664·559998
 1999 03 11  41667·950012
 1999 03 12  4673.169983
 1999 03 15  4671.369995
 1999 03 16  69677·650024
 1999 03 17  92677·159973
 1999 03 18  28673·049988
 1999 03 19  28682·010010
 1999 03 22  83672·700012
 1999 03 23  7671·250000
 1999 03 24  33653·849976
 1999 03 25  42657.630005
 1999 03 26  18668.380005
 1999 03 29  19664·700012
 1999 03 30  80678·570007
 1999 03 31  41673.799988
 1999 04 01  99667·489990
 1999 04 05  84670·890015
 1999 04 06  57684·309998
 1999 04 07  43682·719971
 1999 04 08  77686.590027
 1999 04 09  84695·369995
 1999 04 12  78697.669983
 1999 04 13  92702.890015
 1999 04 14  26699.219971
 1999 04 15  25689.380005
 1999 04 16  81686·330017
 1999 04 19  58684·940002
 1999 04 20  47669.880005
 1999 04 21  39678·890015
 1999 04 22  27694·770020
 1999 04 23  35705·849976
 1999 04 26  66704·979980
 1999 04 27  83706·679993
 1999 04 28  6708.130005
 1999 04 29  42702·359985
 1999 04 30  33698·760010
 1999 05 03  39695·250000
 1999 05 04  30704.960022
 1999 05 05  23694.000000
 1999 05 06  24701.650024
 1999 05 07  12693·320007
 1999 05 10  37700·049988
 1999 05 11  46698.239990
 1999 05 12  38706.200012
 1999 05 13  35711·090027
 1999 05 14  90713.039978
 1999 05 17  8697·450012
 1999 05 18  1698·549988
 1999 05 19  64695·030029
 1999 05 20  76701·049988
 1999 05 21  26698.380005
 1999 05 24  64694.190002
 1999 05 25  82681·640015
 1999 05 26  9669·840027
 1999 05 27  44680·000000
 1999 05 28  2669.119995
 1999 06 01  93679·099976
 1999 06 02  27674·750000
 1999 06 03  32675·570007
 1999 06 04  15677·429993
 1999 06 07  31692·070007
 1999 06 08  92695·500000
 1999 06 09  84686.479980
 1999 06 10  29687·099976
 1999 06 11  52678·820007
 1999 06 14  92673.960022
 1999 06 15  19673.349976
 1999 06 16  93677.359985
 1999 06 17  38692·280029
 1999 06 18  40697·359985
 1999 06 21  81698.400024
 1999 06 22  85701.809998
 1999 06 23  94695·070007
 1999 06 24  75694.109985
 1999 06 25  40684.929993
 1999 06 28  3684.450012
 1999 06 29  53692.760010
 1999 06 30  58703·109985
 1999 07 01  89713·599976
 1999 07 02  74717·869995
 1999 07 06  72723·250000
 1999 07 07  78721.929993
 1999 07 08  48724·840027
 1999 07 09  47724·429993
 1999 07 12  32728.609985
 1999 07 13  48726.520020
 1999 07 14  60723·750000
 1999 07 15  98726·489990
 1999 07 16  39732.510010
 1999 07 19  6736·690002
 1999 07 20  95730·760010
 1999 07 21  28715·010010
 1999 07 22  26716.869995
 1999 07 23  14707.669983
 1999 07 26  48705.960022
 1999 07 27  61700.099976
 1999 07 28  48708·140015
 1999 07 29  61709·070007
 1999 07 30  36697·229980
 1999 08 02  49690·510010
 1999 08 03  89689·799988
 1999 08 04  59685·770020
 1999 08 05  5676.510010
 1999 08 06  67680·919983
 1999 08 09  53673·780029
 1999 08 10  46671·650024
 1999 08 11  23662·909973
 1999 08 12  14673.599976
 1999 08 13  74672·150024
 1999 08 16  85687.380005
 1999 08 17  85689·169983
 1999 08 18  17696.080017
 1999 08 19  6690·520020
 1999 08 20  64685.190002
 1999 08 23  9691.969971
 1999 08 24  25704.250000
 1999 08 25  34705.250000
 1999 08 26  96711·580017
 1999 08 27  41704.900024
 1999 08 30  15697·580017
 1999 08 31  62685.090027
 1999 09 01  19683.270020
 1999 09 02  48689·119995
 1999 09 03  86683.039978
 1999 09 07  22702.869995
 1999 09 08  95699·739990
 1999 09 09  26696.070007
 1999 09 10  65697·780029
 1999 09 13  71700.119995
 1999 09 14  13695.919983
 1999 09 15  92692.250000
 1999 09 16  0682.950012
 1999 09 17  92682.630005
 1999 09 20  85691.359985
 1999 09 21  93691·140015
 1999 09 22  69677·030029
 1999 09 23  89678.739990
 1999 09 24  50662·919983
 1999 09 27  95661.710022
 1999 09 28  70664·500000
 1999 09 29  96663.669983
 1999 09 30  70657.380005
 1999 10 01  95663·830017
 1999 10 04  31663·479980
 1999 10 05  68674·549988
 1999 10 06  32673.590027
 1999 10 07  10686.190002
 1999 10 08  0682.450012
 1999 10 11  87690.679993
 1999 10 12  51691.460022
 1999 10 13  86679·530029
 1999 10 14  53665.669983
 1999 10 15  61665·190002
 1999 10 18  64646·789978
 1999 10 19  90649·150024
 1999 10 20  91653·739990
 1999 10 21  20667.390015
 1999 10 22  34664.229980
 1999 10 25  18673·359985
 1999 10 26  39669·780029
 1999 10 27  21664·169983
 1999 10 28  48671.760010
 1999 10 29  88695.450012
 1999 11 01  48707.190002
 1999 11 02  46703·150024
 1999 11 03  20700.270020
 1999 11 04  45704.159973
 1999 11 05  92708.989990
 1999 11 08  2713·909973
 1999 11 09  87717·640015
 1999 11 10  57711.309998
 1999 11 11  73715.619995
 1999 11 12  20718·869995
 1999 11 15  13727·309998
 1999 11 16  20726·270020
 1999 11 17  15739·440002
 1999 11 18  56734·929993
 1999 11 19  84742·619995
 1999 11 22  51741·390015
 1999 11 23  70741·239990
 1999 11 24  93732·280029
 1999 11 26  15738·479980
 1999 11 29  95738·940002
 1999 11 30  11733·950012
 1999 12 01  37724·659973
 1999 12 02  43729·039978
 1999 12 03  22736·109985
 1999 12 06  41748·900024
 1999 12 07  20744.219971
 1999 12 08  31738.690002
 1999 12 09  25736.340027
 1999 12 10  84738·830017
 1999 12 13  98742.700012
 1999 12 14  66740·890015
 1999 12 15  23733·099976
 1999 12 16  90737.320007
 1999 12 17  53740.289978
 1999 12 20  63741.869995
 1999 12 21  62741·109985
 1999 12 22  36749·679993
 1999 12 23  92751·729980
 1999 12 27  58762·539978
 1999 12 28  9760·090027
 1999 12 29  21761·419983
 1999 12 30  46765.299988
 1999 12 31  14765·659973
 2000 01 03 59767·969971
 2000 01 04 70761·520020
 2000 01 05 72731.950012
 2000 01 06 19733.239990
 2000 01 07 31733.270020
 2000 01 10 35753.140015
 2000 01 11 51764.099976
 2000 01 12 87753.059998
 2000 01 13 69750.260010
 2000 01 14 91761.070007
 2000 01 18 91769·960022
 2000 01 19 55764·909973
 2000 01 20 43766.780029
 2000 01 21 37762.479980
 2000 01 24 22761.520020
 2000 01 25 86741·030029
 2000 01 26 46745.039978
 2000 01 27 99741·780029
 2000 01 28 2739·469971
 2000 01 31 68719.669983
 2000 02 01 98736·080017
 2000 02 02 29744.710022
 2000 02 03 12744·719971
 2000 02 04 14753·549988
 2000 02 07 43752·570007
 2000 02 08 0753.760010
 2000 02 09 59762·710022
 2000 02 10 61747.080017
 2000 02 11 49749.969971
 2000 02 14 14735.190002
 2000 02 15 74736·419983
 2000 02 16 73742.239990
 2000 02 17 12735.820007
 2000 02 18 96737.190002
 2000 02 22 14716.049988
 2000 02 23 38719.289978
 2000 02 24 50726·070007
 2000 02 25 97725.030029
 2000 02 28 61714·859985
 2000 02 29 67721.719971
 2000 03 01 7733.039978
 2000 03 02 90740·330017
 2000 03 03 21740.659973
 2000 03 06 1756.549988
 2000 03 07 53748.479980
 2000 03 08 78729·599976
 2000 03 09 26734.780029
 2000 03 10 0752.809998
 2000 03 13 82749·669983
 2000 03 14 86741·510010
 2000 03 15 33727.080017
 2000 03 16 53741·250000
 2000 03 17 12777.859985
 2000 03 20 63781·640015
 2000 03 21 23774·789978
 2000 03 22 73794·099976
 2000 03 23 88800·049988
 2000 03 24 86813·489990
 2000 03 27 3813·559998
 2000 03 28 98811.289978
 2000 03 29 80802·369995
 2000 03 30 54799.630005
 2000 03 31 4789.030029
 2000 04 03 91797.989990
 2000 04 04 80797·250000
 2000 04 05 93790·450012
 2000 04 06 83788·260010
 2000 04 07 39796.669983
 2000 04 10 9805·590027
 2000 04 11 54796·409973
 2000 04 12 23793.140015
 2000 04 13 56774·979980
 2000 04 14 10760.940002
 2000 04 17 11715·080017
 2000 04 18 28740·090027
 2000 04 19 79762·250000
 2000 04 20 53754.489990
 2000 04 24 66757·320007
 2000 04 25 32754·559998
 2000 04 26 71780·719971
 2000 04 27 32771.679993
 2000 04 28 43775·369995
 2000 05 01 91771·580017
 2000 05 02 21779·520020
 2000 05 03 66765.830017
 2000 05 04 93750·039978
 2000 05 05 85748·690002
 2000 05 08 41760·270020
 2000 05 09 98755.309998
 2000 05 10 92748·619995
 2000 05 11 23731·090027
 2000 05 12 68744.840027
 2000 05 15 99751.250000
 2000 05 16 39767.840027
 2000 05 17 36775·799988
 2000 05 18 67765.609985
 2000 05 19 63758·969971
 2000 05 22 60742.609985
 2000 05 23 80739.309998
 2000 05 24 24724·780029
 2000 05 25 7737·380005
 2000 05 26 6728.380005
 2000 05 30 36727.090027
 2000 05 31 53752.380005
 2000 06 01 78750.979980
 2000 06 02 52767.559998
 2000 06 05 12785.020020
 2000 06 06 91779·580017
 2000 06 07 43773·150024
 2000 06 08 99780.580017
 2000 06 09 40775.619995
 2000 06 12 1773·969971
 2000 06 13 97767.080017
 2000 06 14 70779.070007
 2000 06 15 75778·979980
 2000 06 16 72783.309998
 2000 06 19 59776·200012
 2000 06 20 19788·469971
 2000 06 21 0784.559998
 2000 06 22 16786·109985
 2000 06 23 73771·890015
 2000 06 26 18765·320007
 2000 06 27 21771.450012
 2000 06 28 72767.760010
 2000 06 29 8771·250000
 2000 06 30 70765.349976
 2000 07 03 70769·679993
 2000 07 05 1777.250000
 2000 07 06 59764·340027
 2000 07 07 98770·859985
 2000 07 10 3782.609985
 2000 07 11 92781.280029
 2000 07 12 45782·799988
 2000 07 13 55790·849976
 2000 07 14 2794.229980
 2000 07 17 57802.150024
 2000 07 18 9802·919983
 2000 07 19 14792·440002
 2000 07 20 74784·549988
 2000 07 21 36794·559998
 2000 07 24 22785·500000
 2000 07 25 77775.960022
 2000 07 26 50780.469971
 2000 07 27 90769.229980
 2000 07 28 76765.039978
 2000 07 31 69748·359985
 2000 08 01 87755·570007
 2000 08 02 7758·659973
 2000 08 03 91758·619995
 2000 08 04 40767.210022
 2000 08 07 67773·190002
 2000 08 08 0781.809998
 2000 08 09 12782.549988
 2000 08 10 65778·130005
 2000 08 11 96771·580017
 2000 08 14 8778·369995
 2000 08 15 7788.590027
 2000 08 16 46785·219971
 2000 08 17 5783·690002
 2000 08 18 93792·559998
 2000 08 21 71790·549988
 2000 08 22 7794.599976
 2000 08 23 53794·619995
 2000 08 24 43799.830017
 2000 08 25 22802.099976
 2000 08 28 99801.390015
 2000 08 29 19805·559998
 2000 08 30 70804·380005
 2000 08 31 6802.299988
 2000 09 01 97811.219971
 2000 09 05 12813.710022
 2000 09 06 14805·479980
 2000 09 07 90796.270020
 2000 09 08 1803·190002
 2000 09 11 62798·010010
 2000 09 12 36795.070007
 2000 09 13 69791·380005
 2000 09 14 38793.530029
 2000 09 15 26792·330017
 2000 09 18 24784·000000
 2000 09 19 63771.349976
 2000 09 20 57781.000000
 2000 09 21 85777.909973
 2000 09 22 92775.469971
 2000 09 25 15776.849976
 2000 09 26 34772·780029
 2000 09 27 47766.289978
 2000 09 28 78766.409973
 2000 09 29 95784·090027
 2000 10 02 68772.599976
 2000 10 03 43769.880005
 2000 10 04 43761.950012
 2000 10 05 97766·989990
 2000 10 06 87766.619995
 2000 10 09 30751·580017
 2000 10 10 77748·510010
 2000 10 11 39738.440002
 2000 10 12 39726·049988
 2000 10 13 89706.690002
 2000 10 16 92732.700012
 2000 10 17 66734.059998
 2000 10 18 0720·780029
 2000 10 19 27715.590027
 2000 10 20 25739.419983
 2000 10 23 48746·409973
 2000 10 24 72746·659973
 2000 10 25 75746·210022
 2000 10 26 40728.969971
 2000 10 27 77728.760010
 2000 10 30 78736·440002
 2000 10 31 91743·869995
 2000 11 01 25763·059998
 2000 11 02 74758.989990
 2000 11 03 70765.340027
 2000 11 06 56766·359985
 2000 11 07 93767.150024
 2000 11 08 83766·429993
 2000 11 09 22752.130005
 2000 11 10 76745·960022
 2000 11 13 81727·479980
 2000 11 14 73717.669983
 2000 11 15 36736·159973
 2000 11 16 83740·409973
 2000 11 17 52729·679993
 2000 11 20 37726·229980
 2000 11 21 37710.349976
 2000 11 22 34711.840027
 2000 11 24 94697.659973
 2000 11 27 95710.559998
 2000 11 28 74713·289978
 2000 11 29 10704·020020
 2000 11 30 21706.450012
 2000 12 01 91692.400024
 2000 12 04 24694·159973
 2000 12 05 19698.059998
 2000 12 06 70728.440002
 2000 12 07 95715·510010
 2000 12 08 87712.070007
 2000 12 11 91729·830017
 2000 12 12 3737.219971
 2000 12 13 0730.760010
 2000 12 14 88723·830017
 2000 12 15 84711.859985
 2000 12 18 9697.340027
 2000 12 19 25706.299988
 2000 12 20 78692·349976
 2000 12 21 78668·770020
 2000 12 22 1672·500000
 2000 12 26 15691.530029
 2000 12 27 32695.979980
 2000 12 28 81704.190002
 2000 12 29 17708·239990
 2001 01 02  39700·090027
 2001 01 03  50676·940002
 2001 01 04  25712.590027
 2001 01 05  19703·719971
 2001 01 08  91683.830017
 2001 01 09  58681.950012
 2001 01 10  65684.960022
 2001 01 11  95693.859985
 2001 01 12  91702.210022
 2001 01 16  6698.400024
 2001 01 17  84702.669983
 2001 01 18  59705.130005
 2001 01 19  81713·729980
 2001 01 22  69709.909973
 2001 01 23  88710·130005
 2001 01 24  47720·440002
 2001 01 25  32722.679993
 2001 01 26  49717·669983
 2001 01 29  9716.919983
 2001 01 30  24722.440002
 2001 01 31  37727.349976
 2001 02 01  70722.549988
 2001 02 02  3725.809998
 2001 02 05  77712.440002
 2001 02 06  16714.559998
 2001 02 07  82714·289978
 2001 02 08  52707·219971
 2001 02 09  18702·820007
 2001 02 12  12693·760010
 2001 02 13  62701·650024
 2001 02 14  64695·059998
 2001 02 15  86694.409973
 2001 02 16  96700·919983
 2001 02 20  9688·469971
 2001 02 21  68675·520020
 2001 02 22  44663·049988
 2001 02 23  61661·030029
 2001 02 26  49658.409973
 2001 02 27  23670·440002
 2001 02 28  79663.919983
 2001 03 01  26654·250000
 2001 03 02  33655.049988
 2001 03 05  9651.830017
 2001 03 06  5655·840027
 2001 03 07  35662.539978
 2001 03 08  35666·130005
 2001 03 09  34666·330017
 2001 03 12  58649.590027
 2001 03 13  58621·349976
 2001 03 14  56631·710022
 2001 03 15  28615·669983
 2001 03 16  3618.330017
 2001 03 19  88605·710022
 2001 03 20  21616.950012
 2001 03 21  49601·599976
 2001 03 22  27590.599976
 2001 03 23  45588.010010
 2001 03 26  82599·859985
 2001 03 27  79606·729980
 2001 03 28  43622·099976
 2001 03 29  74606.770020
 2001 03 30  13603.729980
 2001 04 02  23610.359985
 2001 04 03  89601·690002
 2001 04 04  42580.109985
 2001 04 05  14577·849976
 2001 04 06  14604.159973
 2001 04 09  27591.500000
 2001 04 10  44596·489990
 2001 04 11  11613.530029
 2001 04 12  8612·809998
 2001 04 16  46622·419983
 2001 04 17  0620.010010
 2001 04 18  55626.799988
 2001 04 19  87651.239990
 2001 04 20  59660·409973
 2001 04 23  53654·770020
 2001 04 24  21643.880005
 2001 04 25  57635.979980
 2001 04 26  2646.549988
 2001 04 27  73649.369995
 2001 04 30  9659·489990
 2001 05 01  50658.890015
 2001 05 02  41667.859985
 2001 05 03  54669·520020
 2001 05 04  44658.960022
 2001 05 07  23668.510010
 2001 05 08  61668.719971
 2001 05 09  15665.500000
 2001 05 10  78662·289978
 2001 05 11  57661.489990
 2001 05 14  76656·440002
 2001 05 15  99657·869995
 2001 05 16  84658·309998
 2001 05 17  59677·469971
 2001 05 18  24679.929993
 2001 05 21  77681.619995
 2001 05 22  65693.690002
 2001 05 23  61692·119995
 2001 05 24  69680·719971
 2001 05 25  42683·159973
 2001 05 29  44675·460022
 2001 05 30  20669·090027
 2001 05 31  96657.820007
 2001 06 01  14662.280029
 2001 06 04  74665·549988
 2001 06 05  16668.770020
 2001 06 06  21678·219971
 2001 06 07  36671·330017
 2001 06 08  28675·109985
 2001 06 11  56668·400024
 2001 06 12  80662·450012
 2001 06 13  78662·739990
 2001 06 14  7655·250000
 2001 06 15  73643·140015
 2001 06 18  36639·760010
 2001 06 19  34637·229980
 2001 06 20  37638.979980
 2001 06 21  23645·380005
 2001 06 22  78652.270020
 2001 06 25  23646.070007
 2001 06 26  69642·400024
 2001 06 27  87641·309998
 2001 06 28  18638·780029
 2001 06 29  89647·210022
 2001 07 02  77646.929993
 2001 07 03  73652·770020
 2001 07 05  93651.489990
 2001 07 06  2643·309998
 2001 07 09  61628·200012
 2001 07 10  11631·979980
 2001 07 11  68622.770020
 2001 07 12  55621·650024
 2001 07 13  48636.429993
 2001 07 16  58640.239990
 2001 07 17  30632.859985
 2001 07 18  67639.390015
 2001 07 19  88635·619995
 2001 07 20  97638·919983
 2001 07 23  91636·859985
 2001 07 24  84626·909973
 2001 07 25  55616·289978
 2001 07 26  33625.289978
 2001 07 27  90632·630005
 2001 07 30  73634.440002
 2001 07 31  52633.880005
 2001 08 01  99637.429993
 2001 08 02  90640.369995
 2001 08 03  29642.900024
 2001 08 06  1639·859985
 2001 08 07  50632.489990
 2001 08 08  78634·280029
 2001 08 09  71623·289978
 2001 08 10  56622·909973
 2001 08 13  70626.369995
 2001 08 14  67627.599976
 2001 08 15  44625.340027
 2001 08 16  89620.489990
 2001 08 17  63621·820007
 2001 08 20  96611·650024
 2001 08 21  16616·179993
 2001 08 22  3609.049988
 2001 08 23  62613·369995
 2001 08 24  26611.869995
 2001 08 27  82623·260010
 2001 08 28  23620·619995
 2001 08 29  24611·479980
 2001 08 30  47604·950012
 2001 08 31  60595.059998
 2001 09 04  98597·669983
 2001 09 05  30597.520020
 2001 09 06  70596.099976
 2001 09 07  95583.179993
 2001 09 10  4572.539978
 2001 09 17  87575·570007
 2001 09 18  34547·039978
 2001 09 19  57543·010010
 2001 09 20  41534.260010
 2001 09 21  26517.849976
 2001 09 24  2507·980011
 2001 09 25  38527·289978
 2001 09 26  36531·590027
 2001 09 27  5528.380005
 2001 09 28  61534·590027
 2001 10 01  59546·460022
 2001 10 02  38544.840027
 2001 10 03  4551.130005
 2001 10 04  25562.750000
 2001 10 05  63561·659973
 2001 10 08  23561·820007
 2001 10 09  30557.390015
 2001 10 10  31554·609985
 2001 10 11  20567.390015
 2001 10 12  91576·969971
 2001 10 15  16573.630005
 2001 10 16  42572.770020
 2001 10 17  23577.150024
 2001 10 18  68565.799988
 2001 10 19  17561.359985
 2001 10 22  46564.099976
 2001 10 23  92572·729980
 2001 10 24  3569·859985
 2001 10 25  15570·229980
 2001 10 26  57578.280029
 2001 10 29  72580·570007
 2001 10 30  73566.890015
 2001 10 31  18557·030029
 2001 11 01  11557.289978
 2001 11 02  30569·489990
 2001 11 05  77570·690002
 2001 11 06  56578·960022
 2001 11 07  72587·450012
 2001 11 08  62586·169983
 2001 11 09  42587.059998
 2001 11 12  86587·630005
 2001 11 13  28586.900024
 2001 11 14  86598.099976
 2001 11 15  17599.599976
 2001 11 16  90600.020020
 2001 11 19  91598·239990
 2001 11 20  46605·119995
 2001 11 21  77600.179993
 2001 11 23  74597.419983
 2001 11 26  99604.450012
 2001 11 27  13608.770020
 2001 11 28  25605·049988
 2001 11 29  71593.739990
 2001 11 30  16600.080017
 2001 12 03  79599.320007
 2001 12 04  83594·130005
 2001 12 05  37601·880005
 2001 12 06  30615·840027
 2001 12 07  64614·640015
 2001 12 10  4609.940002
 2001 12 11  52600·659973
 2001 12 12  52599.109985
 2001 12 13  12599.059998
 2001 12 14  62589.820007
 2001 12 17  25591.510010
 2001 12 18  21597.250000
 2001 12 19  93602.159973
 2001 12 20  59605·380005
 2001 12 21  87600·130005
 2001 12 24  0602.700012
 2001 12 26  0602.700012
 2001 12 27  18605·260010
 2001 12 28  94609·380005
 2001 12 31  77611.710022
 2002 01 02 52604.940002
 2002 01 03 91608·260010
 2002 01 04 28614.070007
 2002 01 07 65619·179993
 2002 01 08 94614·260010
 2002 01 09 53612·179993
 2002 01 10 96609·349976
 2002 01 11 1609.849976
 2002 01 14 95604.570007
 2002 01 15 4600·090027
 2002 01 16 28604.250000
 2002 01 17 49594·710022
 2002 01 18 49600.729980
 2002 01 22 70594·729980
 2002 01 23 83589·929993
 2002 01 24 96595·080017
 2002 01 25 75597.260010
 2002 01 28 1598·059998
 2002 01 29 41598·219971
 2002 01 30 55580.919983
 2002 01 31 18588.479980
 2002 02 01 73596·659973
 2002 02 04 10592·510010
 2002 02 05 65578.260010
 2002 02 06 45576·590027
 2002 02 07 86572·369995
 2002 02 08 20570·179993
 2002 02 11 87579.000000
 2002 02 12 52587·099976
 2002 02 13 65585.059998
 2002 02 14 29590·799988
 2002 02 15 10589·809998
 2002 02 19 58582·969971
 2002 02 20 60571.830017
 2002 02 21 18579·520020
 2002 02 22 47570.580017
 2002 02 25 7575.000000
 2002 02 26 48585.169983
 2002 02 27 94585.299988
 2002 02 28 36585.559998
 2002 03 01 67583.880005
 2002 03 04 29597·380005
 2002 03 05 88609.500000
 2002 03 06 40606·010010
 2002 03 07 34614·599976
 2002 03 08 27611·729980
 2002 03 11 57615.549988
 2002 03 12 45617.309998
 2002 03 13 26615.849976
 2002 03 14 94609.950012
 2002 03 15 82609·469971
 2002 03 18 67616.419983
 2002 03 19 87616·419983
 2002 03 20 4618·739990
 2002 03 21 72608.929993
 2002 03 22 41610.289978
 2002 03 25 87607·909973
 2002 03 26 58598·929993
 2002 03 27 56602.419983
 2002 03 28 32605·679993
 2002 04 01 19607.349976
 2002 04 02 82607·119995
 2002 04 03 91601·590027
 2002 04 04 26595.530029
 2002 04 05 4596·049988
 2002 04 08 26594.260010
 2002 04 09 60595.760010
 2002 04 10 38591.710022
 2002 04 11 84598·520020
 2002 04 12 65584.659973
 2002 04 15 69588·690002
 2002 04 16 4584·549988
 2002 04 17 29598.049988
 2002 04 18 99596.799988
 2002 04 19 49596·140015
 2002 04 22 88596.400024
 2002 04 23 33587·250000
 2002 04 24 55583·780029
 2002 04 25 57579.950012
 2002 04 26 78579·380005
 2002 04 29 16571·320007
 2002 04 30 82565.669983
 2002 05 01 75572.039978
 2002 05 02 86576·630005
 2002 05 03 21575.250000
 2002 05 06 56569.299988
 2002 05 07 10558·710022
 2002 05 08 51556.809998
 2002 05 09 18577.640015
 2002 05 10 77569·309998
 2002 05 13 93560.039978
 2002 05 14 35569·989990
 2002 05 15 1582·380005
 2002 05 16 70579·359985
 2002 05 17 80582.169983
 2002 05 20 26586·619995
 2002 05 21 88578.969971
 2002 05 22 87572·609985
 2002 05 23 54575·409973
 2002 05 24 37581·450012
 2002 05 28 25574·630005
 2002 05 29 2570.119995
 2002 05 30 21566.500000
 2002 05 31 6565.000000
 2002 06 03 80566.179993
 2002 06 04 16552·609985
 2002 06 05 12552.210022
 2002 06 06 95556.789978
 2002 06 07 47545·869995
 2002 06 10 54545·219971
 2002 06 11 85547.090027
 2002 06 12 94537·400024
 2002 06 13 46540·650024
 2002 06 14 66534·940002
 2002 06 17 20534·109985
 2002 06 18 14549·159973
 2002 06 19 20549·570007
 2002 06 20 28540.580017
 2002 06 21 25532·690002
 2002 06 24 94523·710022
 2002 06 25 39525.059998
 2002 06 26 41516·179993
 2002 06 27 32514.609985
 2002 06 28 96523.469971
 2002 07 01 97523·710022
 2002 07 02 29511·709991
 2002 07 03 96500.619995
 2002 07 05 8503·000000
 2002 07 08 13521.469971
 2002 07 09 44515·020020
 2002 07 10 0501·820007
 2002 07 11 44485.950012
 2002 07 12 31489·329987
 2002 07 15 60486.769989
 2002 07 16 50484.929993
 2002 07 17 40477·399994
 2002 07 18 20480.529999
 2002 07 19 78467.279999
 2002 07 22 77450·649994
 2002 07 23 61436·000000
 2002 07 24 75424·190002
 2002 07 25 23448·040009
 2002 07 26 39445.890015
 2002 07 29 93452·920013
 2002 07 30 15477·609985
 2002 07 31 46479.790009
 2002 08 01 17484.390015
 2002 08 02 50470·299988
 2002 08 05 83459.410004
 2002 08 06 22443.700012
 2002 08 07 18456.970001
 2002 08 08 70465.839996
 2002 08 09 49480.750000
 2002 08 12 51482.329987
 2002 08 13 73479·959991
 2002 08 14 15469.429993
 2002 08 15 7487·399994
 2002 08 16 59493·119995
 2002 08 19 39492·869995
 2002 08 20 74504·040009
 2002 08 21 76497·250000
 2002 08 22 96503·709991
 2002 08 23 98510·519989
 2002 08 26 59498.899994
 2002 08 27 1502·829987
 2002 08 28 38495.519989
 2002 08 29 55486·670013
 2002 08 30 8487·140015
 2002 09 03 50486.079987
 2002 09 04 85466.309998
 2002 09 05 44474·480011
 2002 09 06 84466·980011
 2002 09 09 18474.970001
 2002 09 10 63479.529999
 2002 09 11 21483.260010
 2002 09 12 75482.570007
 2002 09 13 23470·589996
 2002 09 16 21472.100006
 2002 09 17 66472.609985
 2002 09 18 95463·269989
 2002 09 19 10461·179993
 2002 09 20 36447.380005
 2002 09 23 87448.209991
 2002 09 24 79442·309998
 2002 09 25 49434·760010
 2002 09 26 6445.480011
 2002 09 27 16453·359985
 2002 09 30 93439·179993
 2002 10 01 32433·220001
 2002 10 02 59447·510010
 2002 10 03 9438.899994
 2002 10 04 23433·829987
 2002 10 07 80423.769989
 2002 10 08 45415.529999
 2002 10 09 47422·010010
 2002 10 10 82410·519989
 2002 10 11 36425.109985
 2002 10 14 38441.450012
 2002 10 15 38444.899994
 2002 10 16 9465·679993
 2002 10 17 69454·239990
 2002 10 18 39465.119995
 2002 10 21 13467.440002
 2002 10 22 66475·470001
 2002 10 23 75470.190002
 2002 10 24 74473·279999
 2002 10 25 29466·100006
 2002 10 28 41474.230011
 2002 10 29 71470.470001
 2002 10 30 92465.890015
 2002 10 31 67470·730011
 2002 11 01 47468.510010
 2002 11 04 2476·570007
 2002 11 05 70480.309998
 2002 11 06 34483·790009
 2002 11 07 22488·279999
 2002 11 08 38477·130005
 2002 11 11 8472·630005
 2002 11 12 61462.880005
 2002 11 13 29466·559998
 2002 11 14 71466·049988
 2002 11 15 30477·440002
 2002 11 18 6480·589996
 2002 11 19 55475·790009
 2002 11 20 22473·670013
 2002 11 21 89482·750000
 2002 11 22 49493.339996
 2002 11 25 14491.880005
 2002 11 26 35493·429993
 2002 11 27 58483·059998
 2002 11 29 98496·390015
 2002 12 02 43495.010010
 2002 12 03 78494·140015
 2002 12 04 38486.720001
 2002 12 05 84484·940002
 2002 12 06 6479·540009
 2002 12 09 46482.489990
 2002 12 10 55471·929993
 2002 12 11 64478.399994
 2002 12 12 90478.779999
 2002 12 13 58477·149994
 2002 12 16 59470.940002
 2002 12 17 19481.700012
 2002 12 18 8477.890015
 2002 12 19 59470.970001
 2002 12 20 25468·100006
 2002 12 23 57474.220001
 2002 12 24 98475.239990
 2002 12 26 16472·660004
 2002 12 27 55471·380005
 2002 12 30 8463·910004
 2002 12 31 23465·769989
 2003 01 02  25466.179993
 2003 01 03  72481.369995
 2003 01 06  29481.149994
 2003 01 07  70492.070007
 2003 01 08  4488.670013
 2003 01 09  28481·809998
 2003 01 10  3490.829987
 2003 01 13  54490·929993
 2003 01 14  98490·269989
 2003 01 15  98493.059998
 2003 01 16  35486.149994
 2003 01 17  11484·250000
 2003 01 21  76477·609985
 2003 01 22  83470.290009
 2003 01 23  57465·670013
 2003 01 24  4470.269989
 2003 01 27  32456·950012
 2003 01 28  7449·480011
 2003 01 29  26455.269989
 2003 01 30  22458.290009
 2003 01 31  85448.230011
 2003 02 03  22454.299988
 2003 02 04  24456.369995
 2003 02 05  77450·160004
 2003 02 06  79447·769989
 2003 02 07  2444.880005
 2003 02 10  57440.420013
 2003 02 11  7443·640015
 2003 02 12  84440·149994
 2003 02 13  47434·350006
 2003 02 14  57433.410004
 2003 02 18  75442·029999
 2003 02 19  93450.850006
 2003 02 20  85447·750000
 2003 02 21  80443.779999
 2003 02 24  69449·670013
 2003 02 25  26441·609985
 2003 02 26  64444.799988
 2003 02 27  8439.079987
 2003 02 28  2444.250000
 2003 03 03  26446·369995
 2003 03 04  60443.179993
 2003 03 05  49436.529999
 2003 03 06  11440·420013
 2003 03 07  64436.500000
 2003 03 10  73439·940002
 2003 03 11  32428·910004
 2003 03 12  60425·309998
 2003 03 13  33426.690002
 2003 03 14  30441.220001
 2003 03 17  16441·890015
 2003 03 18  37457·119995
 2003 03 19  51459·140015
 2003 03 20  80462·720001
 2003 03 21  81463·950012
 2003 03 24  54474·609985
 2003 03 25  65458·179993
 2003 03 26  98463·709991
 2003 03 27  34461·269989
 2003 03 28  49460.529999
 2003 03 31  41458·170013
 2003 04 01  86450.350006
 2003 04 02  8455·630005
 2003 04 03  85467.239990
 2003 04 04  76464.739990
 2003 04 07  68465·760010
 2003 04 08  58466·350006
 2003 04 09  51465.130005
 2003 04 10  87458.899994
 2003 04 11  95461.470001
 2003 04 14  66460·029999
 2003 04 15  58468·869995
 2003 04 16  19471.790009
 2003 04 17  42466.279999
 2003 04 21  39473·299988
 2003 04 22  45472·649994
 2003 04 23  41482.640015
 2003 04 24  10486.799988
 2003 04 25  9482·839996
 2003 04 28  75476.260010
 2003 04 29  47484.600006
 2003 04 30  23486·260010
 2003 05 01  32486·089996
 2003 05 02  35485·820007
 2003 05 05  57493·260010
 2003 05 06  34491.869995
 2003 05 07  89495.829987
 2003 05 08  39493.480011
 2003 05 09  14488.600006
 2003 05 12  16495.380005
 2003 05 13  88501·589996
 2003 05 14  24500.190002
 2003 05 15  88498·809998
 2003 05 16  70502.549988
 2003 05 19  61501.570007
 2003 05 20  54489·299988
 2003 05 21  73488·690002
 2003 05 22  22490·859985
 2003 05 23  62495·470001
 2003 05 27  15496·649994
 2003 05 28  87506.209991
 2003 05 29  22506.950012
 2003 05 30  76505·149994
 2003 06 02  22512.919983
 2003 06 03  76514·890015
 2003 06 04  45517·080017
 2003 06 05  7524·919983
 2003 06 06  12527.309998
 2003 06 09  8526·119995
 2003 06 10  92519·320007
 2003 06 11  88524·090027
 2003 06 12  47530·729980
 2003 06 13  77531·349976
 2003 06 16  88526·000000
 2003 06 17  75537.580017
 2003 06 18  17538·109985
 2003 06 19  2537·130005
 2003 06 20  83529.090027
 2003 06 23  50529.520020
 2003 06 24  32521.809998
 2003 06 25  29522.630005
 2003 06 26  54519.000000
 2003 06 27  19524.570007
 2003 06 30  33519.929993
 2003 07 01  24518·929993
 2003 07 02  0522·950012
 2003 07 03  15529.229980
 2003 07 07  81525.229980
 2003 07 08  84535.179993
 2003 07 09  46537.150024
 2003 07 10  94534·630005
 2003 07 11  64527·369995
 2003 07 14  27532·280029
 2003 07 15  44535·760010
 2003 07 16  37533·719971
 2003 07 17  95530·280029
 2003 07 18  97523.369995
 2003 07 21  68529·280029
 2003 07 22  51521.780029
 2003 07 23  12526.650024
 2003 07 24  64527.179993
 2003 07 25  19523·630005
 2003 07 28  68532·059998
 2003 07 29  78531.309998
 2003 07 30  20527.950012
 2003 07 31  23527·119995
 2003 08 01  45528.530029
 2003 08 04  81523.059998
 2003 08 05  87524·169983
 2003 08 06  29515·030029
 2003 08 07  62515.489990
 2003 08 08  34521·770020
 2003 08 11  7520·609985
 2003 08 12  13522·260010
 2003 08 13  28527·440002
 2003 08 14  75524·270020
 2003 08 15  50527·590027
 2003 08 18  75527·919983
 2003 08 19  72532.830017
 2003 08 20  66534·340027
 2003 08 21  10533.440002
 2003 08 22  42535·440002
 2003 08 25  53530·020020
 2003 08 26  95529.979980
 2003 08 27  7531.510010
 2003 08 28  62531·989990
 2003 08 29  51535.510010
 2003 09 02  76538·400024
 2003 09 03  83545.750000
 2003 09 04  12547.969971
 2003 09 05  73549·030029
 2003 09 08  45545.700012
 2003 09 09  9551·320007
 2003 09 10  93547·020020
 2003 09 11  51539·840027
 2003 09 12  67542·799988
 2003 09 15  79544.070007
 2003 09 16  28542·039978
 2003 09 17  42549·549988
 2003 09 18  29548·010010
 2003 09 19  11555.059998
 2003 09 22  70553·380005
 2003 09 23  27546.280029
 2003 09 24  44549.630005
 2003 09 25  50539·390015
 2003 09 26  92535·750000
 2003 09 29  13532.109985
 2003 09 30  50536.520020
 2003 10 01  65532.150024
 2003 10 02  96543.710022
 2003 10 03  31545·070007
 2003 10 06  9550·270020
 2003 10 07  51552.729980
 2003 10 08  8555·419983
 2003 10 09  38552·619995
 2003 10 10  9555·309998
 2003 10 13  25555·030029
 2003 10 14  76559·130005
 2003 10 15  16561.270020
 2003 10 16  65559.460022
 2003 10 17  33561.280029
 2003 10 20  77555.469971
 2003 10 21  71558·109985
 2003 10 22  12557.969971
 2003 10 23  44548·599976
 2003 10 24  12551.030029
 2003 10 27  36550·359985
 2003 10 28  15551.890015
 2003 10 29  51559.799988
 2003 10 30  5562.109985
 2003 10 31  66560·890015
 2003 11 03  60563·090027
 2003 11 04  75566.900024
 2003 11 05  6564·239990
 2003 11 06  43564.619995
 2003 11 07  62567·760010
 2003 11 10  58564·299988
 2003 11 11  93561·140015
 2003 11 12  74560·909973
 2003 11 13  58566.909973
 2003 11 14  70567.719971
 2003 11 17  63562.590027
 2003 11 18  91559·869995
 2003 11 19  10555·039978
 2003 11 20  6558·270020
 2003 11 21  44554·409973
 2003 11 24  50555.979980
 2003 11 25  7564.530029
 2003 11 26  84565·780029
 2003 11 28  86567.859985
 2003 12 01  33569.070007
 2003 12 02  62574·669983
 2003 12 03  48573·440002
 2003 12 04  63572.130005
 2003 12 05  47572·380005
 2003 12 08  12569.119995
 2003 12 09  68573.650024
 2003 12 10  76568.179993
 2003 12 11  22566·950012
 2003 12 12  20573·950012
 2003 12 15  38576·020020
 2003 12 16  52571.679993
 2003 12 17  17574·830017
 2003 12 18  75576.020020
 2003 12 19  78582·700012
 2003 12 22  39582.000000
 2003 12 23  12584·219971
 2003 12 24  88585.880005
 2003 12 26  30585·340027
 2003 12 29  14586·280029
 2003 12 30  13593·320007
 2003 12 31  99593.659973
 2004 01 02 64594·979980
 2004 01 05 76593·940002
 2004 01 06 54599.640015
 2004 01 07 70600·780029
 2004 01 08 75602·940002
 2004 01 09 52603·900024
 2004 01 12 90600·770020
 2004 01 13 88603·340027
 2004 01 14 81601.309998
 2004 01 15 91604.239990
 2004 01 16 3606·760010
 2004 01 20 67610·020020
 2004 01 21 27609.320007
 2004 01 22 69614.489990
 2004 01 23 99613.039978
 2004 01 26 45610·859985
 2004 01 27 82617·869995
 2004 01 28 87612·520020
 2004 01 29 11604·710022
 2004 01 30 84606·409973
 2004 02 02 40605.609985
 2004 02 03 69607·159973
 2004 02 04 95605.650024
 2004 02 05 72602·760010
 2004 02 06 20603·369995
 2004 02 09 67611·140015
 2004 02 10 32609.640015
 2004 02 11 23612.710022
 2004 02 12 66618.890015
 2004 02 13 55616·570007
 2004 02 17 29613.780029
 2004 02 18 74618.880005
 2004 02 19 48617·070007
 2004 02 20 34613·299988
 2004 02 23 18611·929993
 2004 02 24 88609.270020
 2004 02 25 59608·640015
 2004 02 26 30611·039978
 2004 02 27 56612.679993
 2004 03 01 52613·200012
 2004 03 02 18618·690002
 2004 03 03 92614·950012
 2004 03 04 24616·000000
 2004 03 05 81617.000000
 2004 03 08 71619.900024
 2004 03 09 96614.530029
 2004 03 10 29610·929993
 2004 03 11 11601.539978
 2004 03 12 86594.039978
 2004 03 15 43600.469971
 2004 03 16 1592·440002
 2004 03 17 6595.599976
 2004 03 18 56601.369995
 2004 03 19 58600.820007
 2004 03 22 99594.070007
 2004 03 23 53587.390015
 2004 03 24 2586·250000
 2004 03 25 91585.070007
 2004 03 26 4593·609985
 2004 03 29 66594·210022
 2004 03 30 67600·609985
 2004 03 31 18603.520020
 2004 04 01 22603·460022
 2004 04 02 82609·130005
 2004 04 05 21611.760010
 2004 04 06 38616.280029
 2004 04 07 85614·250000
 2004 04 08 64612.739990
 2004 04 12 57610.419983
 2004 04 13 79613.280029
 2004 04 14 49603·359985
 2004 04 15 0603·309998
 2004 04 16 95603.739990
 2004 04 19 89606.330017
 2004 04 20 97607·530029
 2004 04 21 3598.559998
 2004 04 22 79600.929993
 2004 04 23 44610.799988
 2004 04 26 35610·090027
 2004 04 27 10607.799988
 2004 04 28 78608·380005
 2004 04 29 45600.239990
 2004 04 30 94595·590027
 2004 05 03 86592.609985
 2004 05 04 87597·489990
 2004 05 05 17598·739990
 2004 05 06 31599·179993
 2004 05 07 17595.469971
 2004 05 10 23576·429993
 2004 05 11 10581·179993
 2004 05 12 28584·710022
 2004 05 13 17585.380005
 2004 05 14 32585·479980
 2004 05 17 1583·369995
 2004 05 18 92579.679993
 2004 05 19 23583.830017
 2004 05 20 83581.520020
 2004 05 21 88581·830017
 2004 05 24 53584·640015
 2004 05 25 98584·989990
 2004 05 26 70594·520020
 2004 05 27 98596·559998
 2004 05 28 70599.380005
 2004 06 01 30598·630005
 2004 06 02 11600.070007
 2004 06 03 81601.340027
 2004 06 04 22598·150024
 2004 06 07 33600·719971
 2004 06 08 52608.859985
 2004 06 09 12609.580017
 2004 06 10 18604·650024
 2004 06 14 43605.750000
 2004 06 15 60601·179993
 2004 06 16 93604.150024
 2004 06 17 88604·690002
 2004 06 18 24604·289978
 2004 06 21 31606.010010
 2004 06 22 47603.299988
 2004 06 23 90605.409973
 2004 06 24 64610·179993
 2004 06 25 84609.109985
 2004 06 28 26606·140015
 2004 06 29 4604·950012
 2004 06 30 76606·789978
 2004 07 01 62609·229980
 2004 07 02 4602.739990
 2004 07 06 38600·260010
 2004 07 07 97595.880005
 2004 07 08 35596·400024
 2004 07 09 84593·260010
 2004 07 12 24593·950012
 2004 07 13 90594·719971
 2004 07 14 97593·539978
 2004 07 15 88593·349976
 2004 07 16 17592·140015
 2004 07 19 44588·010010
 2004 07 20 67587·659973
 2004 07 21 69592.950012
 2004 07 22 99583.539978
 2004 07 23 71584·150024
 2004 07 26 89579·469971
 2004 07 27 2577.789978
 2004 07 28 78583.080017
 2004 07 29 9583.940002
 2004 07 30 32586.159973
 2004 08 02 86587.099976
 2004 08 03 85589·450012
 2004 08 04 21585·479980
 2004 08 05 91585·140015
 2004 08 06 47575·190002
 2004 08 09 76567·030029
 2004 08 10 95567.770020
 2004 08 11 84573·539978
 2004 08 12 37572·140015
 2004 08 13 33566.859985
 2004 08 16 43570·239990
 2004 08 17 56575.179993
 2004 08 18 29575·820007
 2004 08 19 62583·250000
 2004 08 20 4581·239990
 2004 08 23 76586.119995
 2004 08 24 25584.590027
 2004 08 25 96584·479980
 2004 08 26 41588.609985
 2004 08 27 38589.359985
 2004 08 30 49590·500000
 2004 08 31 91586·250000
 2004 09 01 41588.700012
 2004 09 02 62590.270020
 2004 09 03 53595·599976
 2004 09 07 29594·159973
 2004 09 08 17598.049988
 2004 09 09 90596.130005
 2004 09 10 11596.900024
 2004 09 13 15600.289978
 2004 09 14 8601·049988
 2004 09 15 93601·820007
 2004 09 16 25598.280029
 2004 09 17 83600.299988
 2004 09 20 76602.200012
 2004 09 21 65599.750000
 2004 09 22 19602·559998
 2004 09 23 88595.140015
 2004 09 24 8592.409973
 2004 09 27 24592.700012
 2004 09 28 43589.890015
 2004 09 29 13592.960022
 2004 09 30 19595.400024
 2004 10 01 15596·559998
 2004 10 04 74605·239990
 2004 10 05 63606.359985
 2004 10 06 45606·020020
 2004 10 07 7609·869995
 2004 10 08 11603·840027
 2004 10 11 70599·729980
 2004 10 12 50600.049988
 2004 10 13 95600·909973
 2004 10 14 81595.059998
 2004 10 15 92590·330017
 2004 10 18 21592.190002
 2004 10 19 96596·059998
 2004 10 20 33589·830017
 2004 10 21 10590.719971
 2004 10 22 72592.130005
 2004 10 25 56586.280029
 2004 10 26 42586.229980
 2004 10 27 29594·210022
 2004 10 28 40601·690002
 2004 10 29 44602·969971
 2004 11 01 10604·500000
 2004 11 02 83604·799988
 2004 11 03 88606.260010
 2004 11 04 53611·070007
 2004 11 05 61621·770020
 2004 11 08 28623·219971
 2004 11 09 5622.630005
 2004 11 10 3621·900024
 2004 11 11 46622.179993
 2004 11 12 45627·799988
 2004 11 15 2633·179993
 2004 11 16 38632.840027
 2004 11 17 40629.929993
 2004 11 18 40632.460022
 2004 11 19 19633.270020
 2004 11 22 28626.049988
 2004 11 23 44629·960022
 2004 11 24 47630.729980
 2004 11 26 17632·789978
 2004 11 29 65634.010010
 2004 11 30 83631·510010
 2004 12 01 20629·590027
 2004 12 02 85638.500000
 2004 12 03 70638.820007
 2004 12 06 8638.500000
 2004 12 07 43638.429993
 2004 12 08 35631.320007
 2004 12 09 86633.039978
 2004 12 10 93636·840027
 2004 12 13 20637·820007
 2004 12 14 6642·219971
 2004 12 15 84645.099976
 2004 12 16 40646.590027
 2004 12 17 86644·900024
 2004 12 20 60641·570007
 2004 12 21 56641.219971
 2004 12 22 73646·349976
 2004 12 23 94648·710022
 2004 12 27 85649·500000
 2004 12 28 22646.640015
 2004 12 29 44650.989990
 2004 12 30 29651·460022
 2004 12 31 94651.760010
 2005 01 03  26651.260010
 2005 01 04  27645.489990
 2005 01 05  95636.880005
 2005 01 06  26634.599976
 2005 01 07  37637·000000
 2005 01 10  22635.409973
 2005 01 11  25637.419983
 2005 01 12  42634·669983
 2005 01 13  50636.530029
 2005 01 14  56631·580017
 2005 01 18  75635·510010
 2005 01 19  31641.489990
 2005 01 20  83634.429993
 2005 01 21  79631·140015
 2005 01 24  28627.289978
 2005 01 25  6625.010010
 2005 01 26  81627.219971
 2005 01 27  65629.690002
 2005 01 28  88630·440002
 2005 01 31  4629·340027
 2005 02 01  13634.159973
 2005 02 02  16638·950012
 2005 02 03  90640.190002
 2005 02 04  89638·849976
 2005 02 07  73646.200012
 2005 02 08  57645·330017
 2005 02 09  88646.020020
 2005 02 10  48640·580017
 2005 02 11  80642·429993
 2005 02 14  37647.299988
 2005 02 15  64648.099976
 2005 02 16  94649.669983
 2005 02 17  78650.320007
 2005 02 18  34645·429993
 2005 02 22  26645.510010
 2005 02 23  66636.679993
 2005 02 24  36639.479980
 2005 02 25  46644·809998
 2005 02 28  5650·510010
 2005 03 01  25647.289978
 2005 03 02  49650·179993
 2005 03 03  0650·809998
 2005 03 04  57651·159973
 2005 03 07  61656.979980
 2005 03 08  36658.500000
 2005 03 09  45655·340027
 2005 03 10  64648.989990
 2005 03 11  85649.940002
 2005 03 14  41645·510010
 2005 03 15  58649·750000
 2005 03 16  33644.429993
 2005 03 17  36639.440002
 2005 03 18  32640·710022
 2005 03 21  38639·940002
 2005 03 22  96637·380005
 2005 03 23  77630.940002
 2005 03 24  5631.510010
 2005 03 28  11631.409973
 2005 03 29  8631.909973
 2005 03 30  94627·590027
 2005 03 31  77635·809998
 2005 04 01  27636·159973
 2005 04 04  52631.849976
 2005 04 05  3633·690002
 2005 04 06  94636·309998
 2005 04 07  62637.539978
 2005 04 08  35641.460022
 2005 04 11  39636·400024
 2005 04 12  25635·719971
 2005 04 13  16639.179993
 2005 04 14  87632.119995
 2005 04 15  67624·750000
 2005 04 18  63615.599976
 2005 04 19  14618·099976
 2005 04 20  66622.549988
 2005 04 21  74614·340027
 2005 04 22  28624.270020
 2005 04 25  8620.890015
 2005 04 26  53626·010010
 2005 04 27  73620.719971
 2005 04 28  64623·020020
 2005 04 29  71617.010010
 2005 05 02  55623.460022
 2005 05 03  1625·929993
 2005 05 04  40626·059998
 2005 05 05  5633·380005
 2005 05 06  4632·900024
 2005 05 09  22631·710022
 2005 05 10  51635·150024
 2005 05 11  36629.630005
 2005 05 12  56632.080017
 2005 05 13  24626·380005
 2005 05 16  14622·669983
 2005 05 17  12628.599976
 2005 05 18  92633·679993
 2005 05 19  19640·460022
 2005 05 20  75643.349976
 2005 05 23  11642.530029
 2005 05 24  20644·859985
 2005 05 25  46644.710022
 2005 05 26  3643.039978
 2005 05 27  31646.640015
 2005 05 31  71647.460022
 2005 06 01  67644.099976
 2005 06 02  92649.619995
 2005 06 03  99651·270020
 2005 06 06  2647.190002
 2005 06 07  70648.119995
 2005 06 08  60648·450012
 2005 06 09  66646.320007
 2005 06 10  94649.729980
 2005 06 13  68648.049988
 2005 06 14  53649·739990
 2005 06 15  5652.090027
 2005 06 16  54653·020020
 2005 06 17  99656·750000
 2005 06 20  38658·010010
 2005 06 21  19658·030029
 2005 06 22  14657.140015
 2005 06 23  26657.140015
 2005 06 24  11650·169983
 2005 06 27  31644·909973
 2005 06 28  30645·229980
 2005 06 29  37651.000000
 2005 06 30  91650·169983
 2005 07 01  93646·130005
 2005 07 05  84647·630005
 2005 07 06  44653.380005
 2005 07 07  21644.400024
 2005 07 08  80650·260010
 2005 07 11  82657·940002
 2005 07 12  86661·909973
 2005 07 13  71664·190002
 2005 07 14  92664.479980
 2005 07 15  57665·369995
 2005 07 18  25666.020020
 2005 07 19  34663·380005
 2005 07 20  55666.219971
 2005 07 21  65670·729980
 2005 07 22  49665.799988
 2005 07 25  31669·080017
 2005 07 26  19666.619995
 2005 07 27  87667·869995
 2005 07 28  72670.849976
 2005 07 29  5674·750000
 2005 08 01  60670·609985
 2005 08 02  30671·179993
 2005 08 03  31675·409973
 2005 08 04  25675.669983
 2005 08 05  77670.909973
 2005 08 08  26665.619995
 2005 08 09  88663.299988
 2005 08 10  86667·539978
 2005 08 11  97666.320007
 2005 08 12  31669·929993
 2005 08 15  33667.159973
 2005 08 16  7668.919983
 2005 08 17  70661·880005
 2005 08 18  28661.979980
 2005 08 19  77661.320007
 2005 08 22  31661.690002
 2005 08 23  70662·609985
 2005 08 24  22660·409973
 2005 08 25  59656·859985
 2005 08 26  28658·200012
 2005 08 29  99653.609985
 2005 08 30  45657.669983
 2005 08 31  41656.260010
 2005 09 01  92663.080017
 2005 09 02  82664.239990
 2005 09 06  55662.500000
 2005 09 07  12669.880005
 2005 09 08  42671.659973
 2005 09 09  69669·500000
 2005 09 12  32674·549988
 2005 09 13  84673.969971
 2005 09 14  22669.309998
 2005 09 15  35667·280029
 2005 09 16  83667.580017
 2005 09 19  95672·200012
 2005 09 20  2668.869995
 2005 09 21  82663·320007
 2005 09 22  40656.960022
 2005 09 23  9659.190002
 2005 09 26  76660.500000
 2005 09 27  34660.640015
 2005 09 28  60661.099976
 2005 09 29  12661.080017
 2005 09 30  62667.099976
 2005 10 03  42668.570007
 2005 10 04  23668·280029
 2005 10 05  18661·469971
 2005 10 06  5651.250000
 2005 10 07  81648.039978
 2005 10 10  38650·440002
 2005 10 11  65646·000000
 2005 10 12  74643.580017
 2005 10 13  51639.049988
 2005 10 14  35638.979980
 2005 10 17  16644.400024
 2005 10 18  63646·419983
 2005 10 19  79639·450012
 2005 10 20  71648·989990
 2005 10 21  58640.950012
 2005 10 24  92641.880005
 2005 10 25  14651.739990
 2005 10 26  28650·229980
 2005 10 27  4647.349976
 2005 10 28  4640·559998
 2005 10 31  32650·739990
 2005 11 01  13655·409973
 2005 11 02  93653.640015
 2005 11 03  68661.520020
 2005 11 04  32663.630005
 2005 11 07  56663·650024
 2005 11 08  87664.659973
 2005 11 09  80662.369995
 2005 11 10  42663·500000
 2005 11 11  15669.250000
 2005 11 14  74671·119995
 2005 11 15  57670·409973
 2005 11 16  10668·270020
 2005 11 17  71669·340027
 2005 11 18  68676·369995
 2005 11 21  44678·299988
 2005 11 22  12681·840027
 2005 11 23  31685·719971
 2005 11 25  5688.289978
 2005 11 28  10689.789978
 2005 11 29  50683·739990
 2005 11 30  27683·299988
 2005 12 01  48680.090027
 2005 12 02  49687·460022
 2005 12 05  47687.659973
 2005 12 06  15685·219971
 2005 12 07  87687.369995
 2005 12 08  81683·840027
 2005 12 09  55683.179993
 2005 12 12  77685·469971
 2005 12 13  33685.419983
 2005 12 14  50689.299988
 2005 12 15  48692.320007
 2005 12 16  19691·010010
 2005 12 19  24689.130005
 2005 12 20  24684.799988
 2005 12 21  28684·919983
 2005 12 22  74686.679993
 2005 12 23  24689.719971
 2005 12 27  98690.349976
 2005 12 28  20683·630005
 2005 12 29  97684·599976
 2005 12 30  20682.109985
 2006 01 03 91679.960022
 2006 01 04 74690·169983
 2006 01 05 71692·950012
 2006 01 06 25693·669983
 2006 01 09 47699.469971
 2006 01 10 65701·650024
 2006 01 11 1702.599976
 2006 01 12 77704·429993
 2006 01 13 35700·239990
 2006 01 17 93700.140015
 2006 01 18 21696.229980
 2006 01 19 39696·479980
 2006 01 20 50699.700012
 2006 01 23 86687·090027
 2006 01 24 86688.419983
 2006 01 25 99690.919983
 2006 01 26 10689·609985
 2006 01 27 91694·369995
 2006 01 30 77698.830017
 2006 01 31 69699.549988
 2006 02 01 60697.070007
 2006 02 02 86698·750000
 2006 02 03 3692.270020
 2006 02 06 89688.950012
 2006 02 07 69689.460022
 2006 02 08 70684·890015
 2006 02 09 93689·659973
 2006 02 10 19688·369995
 2006 02 13 31689.010010
 2006 02 14 69687.190002
 2006 02 15 6693·650024
 2006 02 16 49696.830017
 2006 02 17 65701·460022
 2006 02 21 33700.799988
 2006 02 22 22698·539978
 2006 02 23 91703.710022
 2006 02 24 15701.469971
 2006 02 27 38702.789978
 2006 02 28 48704.960022
 2006 03 01 83698·200012
 2006 03 02 50703·140015
 2006 03 03 83701.679993
 2006 03 06 17701·530029
 2006 03 07 88696.250000
 2006 03 08 65694.250000
 2006 03 09 95696·049988
 2006 03 10 83692.590027
 2006 03 13 94697·750000
 2006 03 14 79698·409973
 2006 03 15 24705·989990
 2006 03 16 30709.570007
 2006 03 17 14710·390015
 2006 03 20 35711·770020
 2006 03 21 44710·530029
 2006 03 22 63705.440002
 2006 03 23 86709.969971
 2006 03 24 4708·979980
 2006 03 27 57709·719971
 2006 03 28 15709.000000
 2006 03 29 72705.039978
 2006 03 30 78710·419983
 2006 03 31 89709·390015
 2006 04 03 42707.239990
 2006 04 04 61708.010010
 2006 04 05 78712·289978
 2006 04 06 88714.929993
 2006 04 07 26714.049988
 2006 04 10 65706.719971
 2006 04 11 47707.080017
 2006 04 12 31701.590027
 2006 04 13 73702·460022
 2006 04 17 22702·859985
 2006 04 18 54701.349976
 2006 04 19 18713·229980
 2006 04 20 14714·690002
 2006 04 21 96716·159973
 2006 04 24 95714·869995
 2006 04 25 75713.460022
 2006 04 26 8710.239990
 2006 04 27 73710·909973
 2006 04 28 87712·440002
 2006 05 01 51714·640015
 2006 05 02 34711.830017
 2006 05 03 67715·099976
 2006 05 04 75712.640015
 2006 05 05 23715·700012
 2006 05 08 1722·140015
 2006 05 09 17721·859985
 2006 05 10 28721·729980
 2006 05 11 91720.570007
 2006 05 12 39711·510010
 2006 05 15 84703·349976
 2006 05 16 40705·150024
 2006 05 17 79703·330017
 2006 05 18 5692·539978
 2006 05 19 56687·719971
 2006 05 22 30689·409973
 2006 05 23 39687.770020
 2006 05 24 81683·969971
 2006 05 25 47685.270020
 2006 05 26 43692·640015
 2006 05 30 45696·049988
 2006 05 31 74685.940002
 2006 06 01 94691·950012
 2006 06 02 48701.010010
 2006 06 05 99701·559998
 2006 06 06 14689·770020
 2006 06 07 61688·210022
 2006 06 08 39683.700012
 2006 06 09 26684.979980
 2006 06 12 59682.359985
 2006 06 13 35673.000000
 2006 06 14 34666.039978
 2006 06 15 75669.479980
 2006 06 16 91683·380005
 2006 06 19 29681·530029
 2006 06 20 78674·789978
 2006 06 21 23674.750000
 2006 06 22 15681.270020
 2006 06 23 80677.700012
 2006 06 26 41677·989990
 2006 06 27 69681.130005
 2006 06 28 65674·950012
 2006 06 29 53679·190002
 2006 06 30 16693·229980
 2006 07 03 40692·429993
 2006 07 05 95696·119995
 2006 07 06 34691·700012
 2006 07 07 22693·049988
 2006 07 10 85689·010010
 2006 07 11 89688.809998
 2006 07 12 37691.320007
 2006 07 13 4683.479980
 2006 07 14 81675.059998
 2006 07 17 51671·260010
 2006 07 18 0670.429993
 2006 07 19 31671.109985
 2006 07 20 26684.479980
 2006 07 21 16677·590027
 2006 07 24 85672.750000
 2006 07 25 97683·710022
 2006 07 26 47688.059998
 2006 07 27 38688.729980
 2006 07 28 80685·280029
 2006 07 31 21693·059998
 2006 08 01 94692.359985
 2006 08 02 99689·280029
 2006 08 03 98692.739990
 2006 08 04 47695·750000
 2006 08 07 43694·030029
 2006 08 08 7692.729980
 2006 08 09 78690.650024
 2006 08 10 44685.940002
 2006 08 11 94689·049988
 2006 08 14 92687.059998
 2006 08 15 81688.440002
 2006 08 16 7697.469971
 2006 08 17 72702.590027
 2006 08 18 12703·809998
 2006 08 21 96705·570007
 2006 08 22 54703·219971
 2006 08 23 28704.070007
 2006 08 24 48701·140015
 2006 08 25 36701.700012
 2006 08 28 30701·599976
 2006 08 29 36705.489990
 2006 08 30 6707.030029
 2006 08 31 39707·619995
 2006 09 01 4708.119995
 2006 09 05 98711·179993
 2006 09 06 19711.739990
 2006 09 07 67704·890015
 2006 09 08 70702.140015
 2006 09 11 39703.830017
 2006 09 12 43704·770020
 2006 09 13 8711·979980
 2006 09 14 47714.890015
 2006 09 15 10715.010010
 2006 09 18 60715·820007
 2006 09 19 76716.500000
 2006 09 20 79715·880005
 2006 09 21 84718·640015
 2006 09 22 75714·260010
 2006 09 25 8713.150024
 2006 09 26 36718.530029
 2006 09 27 64723·429993
 2006 09 28 22724.280029
 2006 09 29 67725.429993
 2006 10 02 12723·359985
 2006 10 03 74720·859985
 2006 10 04 56722·000000
 2006 10 05 41730.770020
 2006 10 06 25733·539978
 2006 10 09 65731.299988
 2006 10 10 59732·659973
 2006 10 11 43733.289978
 2006 10 12 20732·940002
 2006 10 13 13739·429993
 2006 10 16 38741.200012
 2006 10 17 10742·260010
 2006 10 18 66740.690002
 2006 10 19 16740·770020
 2006 10 20 25742·039978
 2006 10 23 7741.619995
 2006 10 24 57746·330017
 2006 10 25 2746·809998
 2006 10 26 75749·450012
 2006 10 27 19752.780029
 2006 10 30 13746·929993
 2006 10 31 20747·809998
 2006 11 01 72747.400024
 2006 11 02 62741·349976
 2006 11 03 77741·530029
 2006 11 06 46740.190002
 2006 11 07 21748·349976
 2006 11 08 71749.500000
 2006 11 09 18752·669983
 2006 11 10 80747.919983
 2006 11 13 53749.330017
 2006 11 14 11751·450012
 2006 11 15 31756·119995
 2006 11 16 48758.979980
 2006 11 17 27759·479980
 2006 11 20 69760·489990
 2006 11 21 35760·609985
 2006 11 22 99762·450012
 2006 11 24 22764·229980
 2006 11 27 58761.479980
 2006 11 28 74750·190002
 2006 11 29 10753·700012
 2006 11 30 47760·369995
 2006 12 01 15761.429993
 2006 12 04 17760.270020
 2006 12 05 80766·840027
 2006 12 06 32769·260010
 2006 12 07 5768.919983
 2006 12 08 59765·460022
 2006 12 11 36766·869995
 2006 12 12 35768.650024
 2006 12 13 14767·820007
 2006 12 14 18768·179993
 2006 12 15 27774·700012
 2006 12 18 36775.289978
 2006 12 19 56771.840027
 2006 12 20 38773.840027
 2006 12 21 29772.940002
 2006 12 22 43769.780029
 2006 12 26 68765·799988
 2006 12 27 89769·440002
 2006 12 28 42774.520020
 2006 12 29 87773·140015
 2007 01 03  13770·520020
 2007 01 04  65769.650024
 2007 01 05  92770·619995
 2007 01 08  25765.950012
 2007 01 09  80768·210022
 2007 01 10  85767.179993
 2007 01 11  28769·929993
 2007 01 12  38775.080017
 2007 01 16  81778.989990
 2007 01 17  93779.750000
 2007 01 18  28778.719971
 2007 01 19  33776.320007
 2007 01 22  54779.000000
 2007 01 23  58774.489990
 2007 01 24  90777.719971
 2007 01 25  42784.520020
 2007 01 26  61776·039978
 2007 01 29  75774·830017
 2007 01 30  40778.830017
 2007 01 31  21778·099976
 2007 02 01  92784.409973
 2007 02 02  62788.859985
 2007 02 05  29789·539978
 2007 02 06  52789.530029
 2007 02 07  58790.849976
 2007 02 08  64791.219971
 2007 02 09  32790.940002
 2007 02 12  42784.849976
 2007 02 13  98782·359985
 2007 02 14  50788.479980
 2007 02 15  49793.969971
 2007 02 16  22795·119995
 2007 02 20  74794.409973
 2007 02 21  14796·940002
 2007 02 22  6796.799988
 2007 02 23  49795.539978
 2007 02 26  75795·770020
 2007 02 27  74790·520020
 2007 02 28  53764·859985
 2007 03 01  5766·650024
 2007 03 02  12766·739990
 2007 03 05  76757·750000
 2007 03 06  66751·270020
 2007 03 07  96761·119995
 2007 03 08  25759·739990
 2007 03 09  89766.030029
 2007 03 12  45765.669983
 2007 03 13  53767.200012
 2007 03 14  76752.760010
 2007 03 15  6757.070007
 2007 03 16  15760·340027
 2007 03 19  34757.919983
 2007 03 20  53765.469971
 2007 03 21  46771·070007
 2007 03 22  27783·400024
 2007 03 23  20783·179993
 2007 03 26  69784·169983
 2007 03 27  55784.030029
 2007 03 28  56779.309998
 2007 03 29  18774.690002
 2007 03 30  61776·609985
 2007 04 02  0775·989990
 2007 04 03  2778·599976
 2007 04 04  60785·400024
 2007 04 05  93785.809998
 2007 04 09  77788.880005
 2007 04 10  92789.159973
 2007 04 11  1790·989990
 2007 04 12  52785.969971
 2007 04 13  3790.539978
 2007 04 16  74793.599976
 2007 04 17  24801.789978
 2007 04 18  52802·760010
 2007 04 19  24803·739990
 2007 04 20  25803·690002
 2007 04 23  35809.729980
 2007 04 24  30808·500000
 2007 04 25  9807·859985
 2007 04 26  46815.710022
 2007 04 27  67815.070007
 2007 04 30  49814·669983
 2007 05 01  51808·250000
 2007 05 02  61809.950012
 2007 05 03  74815.539978
 2007 05 04  97819·510010
 2007 05 07  70820.880005
 2007 05 08  20822.359985
 2007 05 09  41820·979980
 2007 05 10  87824.190002
 2007 05 11  10813.630005
 2007 05 14  0821.150024
 2007 05 15  71819·250000
 2007 05 16  57818·080017
 2007 05 17  40824·330017
 2007 05 18  1824.349976
 2007 05 21  99829.080017
 2007 05 22  70831·070007
 2007 05 23  54831·059998
 2007 05 24  48829·609985
 2007 05 25  80821.580017
 2007 05 29  13825·669983
 2007 05 30  71826.450012
 2007 05 31  91834.479980
 2007 06 01  95835·700012
 2007 06 04  0837·909973
 2007 06 05  36839·640015
 2007 06 06  5834.530029
 2007 06 07  52827.200012
 2007 06 08  68812·809998
 2007 06 11  18821·630005
 2007 06 12  92821·719971
 2007 06 13  82814·070007
 2007 06 14  80825·440002
 2007 06 15  10831.000000
 2007 06 18  77832.909973
 2007 06 19  42833·369995
 2007 06 20  25835.380005
 2007 06 21  33823.840027
 2007 06 22  10828·520020
 2007 06 25  13818·299988
 2007 06 26  14814·840027
 2007 06 27  29811·140015
 2007 06 28  66819·349976
 2007 06 29  2819·650024
 2007 07 02  87819.099976
 2007 07 03  69827.299988
 2007 07 05  45830·039978
 2007 07 06  40830.549988
 2007 07 09  5834·059998
 2007 07 10  46834·270020
 2007 07 11  74822·760010
 2007 07 12  85828·380005
 2007 07 13  57842·530029
 2007 07 16  79845·440002
 2007 07 17  3844.010010
 2007 07 18  18842·280029
 2007 07 19  56842.690002
 2007 07 20  13845·049988
 2007 07 23  6836.530029
 2007 07 24  45838·179993
 2007 07 25  39823.489990
 2007 07 26  17823·950012
 2007 07 27  85806.229980
 2007 07 30  99793.909973
 2007 07 31  69802.739990
 2007 08 01  85791·690002
 2007 08 02  64796·950012
 2007 08 03  36800·729980
 2007 08 06  35780.570007
 2007 08 07  35796·520020
 2007 08 08  95802.859985
 2007 08 09  37810·739990
 2007 08 10  49788.289978
 2007 08 13  13790.799988
 2007 08 14  52790·250000
 2007 08 15  9775.030029
 2007 08 16  49762·619995
 2007 08 17  87767·570007
 2007 08 20  36783.820007
 2007 08 21  83783.549988
 2007 08 22  98786·489990
 2007 08 23  52795·739990
 2007 08 24  72794.039978
 2007 08 27  18803·030029
 2007 08 28  84796.450012
 2007 08 29  26778·989990
 2007 08 30  11793·859985
 2007 08 31  93793·330017
 2007 09 04  20801.309998
 2007 09 05  54808.919983
 2007 09 06  27801·049988
 2007 09 07  16802·179993
 2007 09 10  43792·059998
 2007 09 11  5790.070007
 2007 09 12  23799·469971
 2007 09 13  18800.890015
 2007 09 14  17805·179993
 2007 09 17  73806.340027
 2007 09 18  22803·309998
 2007 09 19  57826·369995
 2007 09 20  29829.919983
 2007 09 21  77826·090027
 2007 09 24  75829.200012
 2007 09 25  13823.940002
 2007 09 26  93825·260010
 2007 09 27  61829.710022
 2007 09 28  58832·919983
 2007 10 01  93830.710022
 2007 10 02  45841·539978
 2007 10 03  95840.900024
 2007 10 04  71838.130005
 2007 10 05  29840.250000
 2007 10 08  50847·590027
 2007 10 09  73845·840027
 2007 10 10  40852.229980
 2007 10 11  77851.989990
 2007 10 12  95847·309998
 2007 10 15  13851.049988
 2007 10 16  14843·080017
 2007 10 17  20840·400024
 2007 10 18  92838·630005
 2007 10 19  60838.989990
 2007 10 22  69817.770020
 2007 10 23  64821.950012
 2007 10 24  81826.919983
 2007 10 25  83826.299988
 2007 10 26  6829.099976
 2007 10 29  40836·429993
 2007 10 30  23839.059998
 2007 10 31  76834.880005
 2007 11 01  50842·929993
 2007 11 02  5823·669983
 2007 11 05  6821·830017
 2007 11 06  58819·239990
 2007 11 07  52826·289978
 2007 11 08  40804·289978
 2007 11 09  44801.299988
 2007 11 12  74792.419983
 2007 11 13  86785.469971
 2007 11 14  54807.020020
 2007 11 15  74799·780029
 2007 11 16  93790·659973
 2007 11 19  53794.229980
 2007 11 20  76780·929993
 2007 11 21  60783·000000
 2007 11 23  8771·859985
 2007 11 26  79783·739990
 2007 11 27  64766.520020
 2007 11 28  88779·239990
 2007 11 29  39798·909973
 2007 11 30  13801.280029
 2007 12 03  99805.940002
 2007 12 04  73799·929993
 2007 12 05  30797·880005
 2007 12 06  32808·460022
 2007 12 07  88821·150024
 2007 12 10  51820.630005
 2007 12 11  50826·580017
 2007 12 12  36808.719971
 2007 12 13  63807·919983
 2007 12 14  87808.469971
 2007 12 17  93798.469971
 2007 12 18  50787·559998
 2007 12 19  80791·789978
 2007 12 20  66792·640015
 2007 12 21  79797·070007
 2007 12 24  24808.510010
 2007 12 26  20814.450012
 2007 12 27  4814·690002
 2007 12 28  52805.409973
 2007 12 31  34803·710022
 2008 01 02 92799.729980
 2008 01 03 37788·750000
 2008 01 04 80786.270020
 2008 01 07 80768·580017
 2008 01 08 25770.659973
 2008 01 09 28755·549988
 2008 01 10 57764.650024
 2008 01 11 88770·770020
 2008 01 14 77762.890015
 2008 01 15 65768·719971
 2008 01 16 4747.969971
 2008 01 17 8746·150024
 2008 01 18 30724·669983
 2008 01 22 62712.650024
 2008 01 23 64710·570007
 2008 01 24 16728.000000
 2008 01 25 89737·849976
 2008 01 28 55722.570007
 2008 01 29 7737.940002
 2008 01 30 11741.989990
 2008 01 31 88736·030029
 2008 02 01 9751.090027
 2008 02 04 25761·250000
 2008 02 05 19750.700012
 2008 02 06 81730.669983
 2008 02 07 10722·320007
 2008 02 08 39729.289978
 2008 02 11 92727.010010
 2008 02 12 52732.190002
 2008 02 13 72737.770020
 2008 02 14 93746·140015
 2008 02 15 3735.799988
 2008 02 19 6738.369995
 2008 02 20 32735.289978
 2008 02 21 56743.419983
 2008 02 22 53732·869995
 2008 02 25 76738·250000
 2008 02 26 54747·909973
 2008 02 27 22753.109985
 2008 02 28 68752.840027
 2008 02 29 17744.390015
 2008 03 03 25725·090027
 2008 03 04 9726.799988
 2008 03 05 99723·330017
 2008 03 06 13728.059998
 2008 03 07 59711.619995
 2008 03 10 63705.369995
 2008 03 11 20693.669983
 2008 03 12 68719.000000
 2008 03 13 92712·900024
 2008 03 14 53717·039978
 2008 03 17 32702.309998
 2008 03 18 15694.539978
 2008 03 19 89723.590027
 2008 03 20 71706.010010
 2008 03 24 60722.340027
 2008 03 25 10734.059998
 2008 03 26 37736·609985
 2008 03 27 39730·340027
 2008 03 28 55721·919983
 2008 03 31 36716.150024
 2008 04 01 48720·320007
 2008 04 02 99745.710022
 2008 04 03 92744·750000
 2008 04 04 98746·140015
 2008 04 07 61747.090027
 2008 04 08 22748·359985
 2008 04 09 72744.960022
 2008 04 10 29738·419983
 2008 04 11 38742·150024
 2008 04 14 0727.179993
 2008 04 15 19724·859985
 2008 04 16 85728.119995
 2008 04 17 69744·940002
 2008 04 18 54745.039978
 2008 04 21 85758·190002
 2008 04 22 47757.130005
 2008 04 23 64750·330017
 2008 04 24 27752·380005
 2008 04 25 45757.190002
 2008 04 28 23762.469971
 2008 04 29 63761.890015
 2008 04 30 88758·630005
 2008 05 01 98755·900024
 2008 05 02 44768.549988
 2008 05 05 28771.010010
 2008 05 06 32768·030029
 2008 05 07 71773·770020
 2008 05 08 66765·979980
 2008 05 09 46761.500000
 2008 05 12 78759.169983
 2008 05 13 14767.309998
 2008 05 14 72767.640015
 2008 05 15 32770.760010
 2008 05 16 70779.099976
 2008 05 19 2780.510010
 2008 05 20 67780·780029
 2008 05 21 23774.039978
 2008 05 22 77761.450012
 2008 05 23 36763.599976
 2008 05 27 84753·859985
 2008 05 28 81758·719971
 2008 05 29 93762·280029
 2008 05 30 41766·359985
 2008 06 02 79768.250000
 2008 06 03 95760·650024
 2008 06 04 37756.659973
 2008 06 05 67756·359985
 2008 06 06 34771.349976
 2008 06 09 77748.309998
 2008 06 10 54748.239990
 2008 06 11 90746.169983
 2008 06 12 55733·719971
 2008 06 13 66735.830017
 2008 06 16 13746.969971
 2008 06 17 11747.770020
 2008 06 18 75743.309998
 2008 06 19 24735·989990
 2008 06 20 7738.760010
 2008 06 23 53725.229980
 2008 06 24 49724.989990
 2008 06 25 39722.039978
 2008 06 26 57726·210022
 2008 06 27 69705.289978
 2008 06 30 59702·710022
 2008 07 01 25703.090027
 2008 07 02 5705.400024
 2008 07 03 33691·469971
 2008 07 07 13690·909973
 2008 07 08 18684.650024
 2008 07 09 22696.539978
 2008 07 10 46681·530029
 2008 07 11 41686.250000
 2008 07 14 82679·280029
 2008 07 15 0673.390015
 2008 07 16 33665.979980
 2008 07 17 0682·469971
 2008 07 18 5690·190002
 2008 07 21 61690.200012
 2008 07 22 45690·929993
 2008 07 23 73699.630005
 2008 07 24 99701·890015
 2008 07 25 47684.989990
 2008 07 28 57688.330017
 2008 07 29 64676.130005
 2008 07 30 3691.679993
 2008 07 31 27703·049988
 2008 08 01 68694·070007
 2008 08 04 8690·299988
 2008 08 05 79682.679993
 2008 08 06 97701·049988
 2008 08 07 6704·309998
 2008 08 08 59692·150024
 2008 08 11 16707.900024
 2008 08 12 75712.809998
 2008 08 13 20704·369995
 2008 08 14 99703.330017
 2008 08 15 25707·349976
 2008 08 18 5709·799988
 2008 08 19 85699.349976
 2008 08 20 35692·909973
 2008 08 21 46697·219971
 2008 08 22 56698·880005
 2008 08 25 2706·570007
 2008 08 26 0692.830017
 2008 08 27 41695·340027
 2008 08 28 22701.270020
 2008 08 29 96711.429993
 2008 09 02 48702.140015
 2008 09 03 98698.039978
 2008 09 04 24695.989990
 2008 09 05 18675·570007
 2008 09 08 63678·549988
 2008 09 09 29666.780029
 2008 09 10 3666·739990
 2008 09 11 44671·260010
 2008 09 12 51680·130005
 2008 09 15 73682.719971
 2008 09 16 31650.570007
 2008 09 17 72661·789978
 2008 09 18 42630·690002
 2008 09 19 92658·140015
 2008 09 22 1685·440002
 2008 09 23 29658.609985
 2008 09 24 95648·539978
 2008 09 25 75646·690002
 2008 09 26 32658·489990
 2008 09 29 66659·690002
 2008 09 30 91602·349976
 2008 10 01 34634.010010
 2008 10 02 69630.520020
 2008 10 03 57603·380005
 2008 10 06 35594·539978
 2008 10 07 8570.799988
 2008 10 08 79537·859985
 2008 10 09 4532·169983
 2008 10 10 61492·079987
 2008 10 13 58486.230011
 2008 10 14 59542·960022
 2008 10 15 30538.770020
 2008 10 16 24489.690002
 2008 10 17 74510.059998
 2008 10 20 26507.820007
 2008 10 21 88531·840027
 2008 10 22 6515.630005
 2008 10 23 67484·059998
 2008 10 24 25488·070007
 2008 10 27 51471·529999
 2008 10 28 14456.059998
 2008 10 29 76503·679993
 2008 10 30 25500·260010
 2008 10 31 21514.179993
 2008 11 03 79522·469971
 2008 11 04 64521·150024
 2008 11 05 20541·869995
 2008 11 06 24513.169983
 2008 11 07 59487.239990
 2008 11 10 18501.269989
 2008 11 11 29494·359985
 2008 11 12 8482·989990
 2008 11 13 34457·839996
 2008 11 14 51489.750000
 2008 11 17 97469·089996
 2008 11 18 50457.290009
 2008 11 19 12461.279999
 2008 11 20 2432.510010
 2008 11 21 92402.829987
 2008 11 24 51427.869995
 2008 11 25 23456.070007
 2008 11 26 34459.329987
 2008 11 28 9476.670013
 2008 12 01 35481.399994
 2008 12 02 26437.720001
 2008 12 03 33455.089996
 2008 12 04 67467·109985
 2008 12 05 53453·089996
 2008 12 08 0469·859985
 2008 12 09 13488.220001
 2008 12 10 10477·029999
 2008 12 11 80483.369995
 2008 12 12 54469.100006
 2008 12 15 12473·320007
 2008 12 16 7466·959991
 2008 12 17 16491·179993
 2008 12 18 18487.559998
 2008 12 19 93477.220001
 2008 12 22 53478.850006
 2008 12 23 88469·750000
 2008 12 24 49465.359985
 2008 12 26 44468.040009
 2008 12 29 66470.809998
 2008 12 30 46468.600006
 2008 12 31 30480·369995
 2009 01 02  77487·769989
 2009 01 05  90503·140015
 2009 01 06  64501·359985
 2009 01 07  65505.730011
 2009 01 08  30490.750000
 2009 01 09  95492.910004
 2009 01 12  44482·450012
 2009 01 13  88470.959991
 2009 01 14  67472·190002
 2009 01 15  75456·100006
 2009 01 16  10457.380005
 2009 01 20  55461·220001
 2009 01 21  75436.329987
 2009 01 22  49455·309998
 2009 01 23  13447·950012
 2009 01 26  47450·649994
 2009 01 27  68453·029999
 2009 01 28  60457.920013
 2009 01 29  29473·500000
 2009 01 30  71458·489990
 2009 02 02  82445·670013
 2009 02 03  80447.190002
 2009 02 04  57453·709991
 2009 02 05  59450.980011
 2009 02 06  81458.279999
 2009 02 09  0471·190002
 2009 02 10  24471·790009
 2009 02 11  67448.890015
 2009 02 12  53452.220001
 2009 02 13  41453·350006
 2009 02 17  79449.019989
 2009 02 18  77428·510010
 2009 02 19  10427·570007
 2009 02 20  47422·549988
 2009 02 23  99417.959991
 2009 02 24  96403.239990
 2009 02 25  92419·500000
 2009 02 26  87415.019989
 2009 02 27  82408.500000
 2009 03 02  55399.609985
 2009 03 03  59380·410004
 2009 03 04  54377·970001
 2009 03 05  56387·309998
 2009 03 06  11370.829987
 2009 03 09  1371·179993
 2009 03 10  69367.529999
 2009 03 11  69390·880005
 2009 03 12  45392·010010
 2009 03 13  30408.059998
 2009 03 16  75411.100006
 2009 03 17  99409.170013
 2009 03 18  65422.329987
 2009 03 19  85431·350006
 2009 03 20  41426·220001
 2009 03 23  44417.450012
 2009 03 24  1446.890015
 2009 03 25  27437·790009
 2009 03 26  62442.079987
 2009 03 27  30452·959991
 2009 03 30  11443.459991
 2009 03 31  45427·980011
 2009 04 01  57433.600006
 2009 04 02  8440.769989
 2009 04 03  76453.970001
 2009 04 06  52458·859985
 2009 04 07  69454.649994
 2009 04 08  54443·660004
 2009 04 09  3449.100006
 2009 04 13  86466.649994
 2009 04 14  68467.750000
 2009 04 15  67458·260010
 2009 04 16  23463·929993
 2009 04 17  9471.670013
 2009 04 20  49474.239990
 2009 04 21  72453.399994
 2009 04 22  94463.380005
 2009 04 23  10460·320007
 2009 04 24  29464.339996
 2009 04 27  21472·619995
 2009 04 28  96467·630005
 2009 04 29  1466·450012
 2009 04 30  54476·980011
 2009 05 01  89476·829987
 2009 05 04  36479·290009
 2009 05 05  20495.989990
 2009 05 06  92493·929993
 2009 05 07  76502·059998
 2009 05 08  46494·790009
 2009 05 11  31507·089996
 2009 05 12  39496·320007
 2009 05 13  7495.190002
 2009 05 14  83481.260010
 2009 05 15  21486·470001
 2009 05 18  11481.089996
 2009 05 19  33496·209991
 2009 05 20  28495·640015
 2009 05 21  2493.190002
 2009 05 22  55484·929993
 2009 05 26  30484.239990
 2009 05 27  88497.160004
 2009 05 28  13487·899994
 2009 05 29  39495.160004
 2009 06 01  97501·929993
 2009 06 02  94515·489990
 2009 06 03  17516.440002
 2009 06 04  57508.899994
 2009 06 05  60514.929993
 2009 06 08  4513.669983
 2009 06 09  2512·830017
 2009 06 10  29515·169983
 2009 06 11  69513.380005
 2009 06 12  98516·590027
 2009 06 15  80516.950012
 2009 06 16  97504.559998
 2009 06 17  0497·899994
 2009 06 18  84497.029999
 2009 06 19  90501·010010
 2009 06 22  33502.609985
 2009 06 23  54487.040009
 2009 06 24  93487·959991
 2009 06 25  93491.540009
 2009 06 26  29502·029999
 2009 06 29  55501.779999
 2009 06 30  81506·209991
 2009 07 01  79502·209991
 2009 07 02  6504.589996
 2009 07 06  54489.929993
 2009 07 07  31490.570007
 2009 07 08  60480.500000
 2009 07 09  6479·790009
 2009 07 10  26481·730011
 2009 07 13  49479·829987
 2009 07 14  74491·559998
 2009 07 15  99494.390015
 2009 07 16  72509·049988
 2009 07 17  67513.799988
 2009 07 20  84513·549988
 2009 07 21  80519.780029
 2009 07 22  18521.570007
 2009 07 23  40521.520020
 2009 07 24  77533.809998
 2009 07 27  67535·739990
 2009 07 28  12537·330017
 2009 07 29  52535.809998
 2009 07 30  67533·059998
 2009 07 31  5539·530029
 2009 08 03  32539·880005
 2009 08 04  8548.640015
 2009 08 05  92550.359985
 2009 08 06  63548.950012
 2009 08 07  77545.739990
 2009 08 10  41553·450012
 2009 08 11  14551.409973
 2009 08 12  35544.549988
 2009 08 13  73550·750000
 2009 08 14  6554·729980
 2009 08 17  21549·650024
 2009 08 18  39536.049988
 2009 08 19  70541·710022
 2009 08 20  86545·400024
 2009 08 21  27551.289978
 2009 08 24  21561·440002
 2009 08 25  43560.900024
 2009 08 26  87562·239990
 2009 08 27  68562·260010
 2009 08 28  49560.909973
 2009 08 31  94563·080017
 2009 09 01  41558·190002
 2009 09 02  8545·799988
 2009 09 03  18544.070007
 2009 09 04  46549·049988
 2009 09 08  4556.239990
 2009 09 09  36561.640015
 2009 09 10  46566.320007
 2009 09 11  51572.210022
 2009 09 14  58571.739990
 2009 09 15  63575·590027
 2009 09 16  78577·929993
 2009 09 17  85586·869995
 2009 09 18  10584·900024
 2009 09 21  27586.260010
 2009 09 22  83584·409973
 2009 09 23  46588.390015
 2009 09 24  92582.059998
 2009 09 25  93576·059998
 2009 09 28  54572·510010
 2009 09 29  62582.900024
 2009 09 30  59581.909973
 2009 10 01  46579·960022
 2009 10 02  12564·650024
 2009 10 05  82561.820007
 2009 10 06  93570·570007
 2009 10 07  1578.109985
 2009 10 08  1579·900024
 2009 10 09  81584·690002
 2009 10 12  3588.020020
 2009 10 13  95590.520020
 2009 10 14  88588.799988
 2009 10 15  61599.179993
 2009 10 16  17601·559998
 2009 10 19  91596.570007
 2009 10 20  70602·289978
 2009 10 21  46598.280029
 2009 10 22  95592.900024
 2009 10 23  77599.210022
 2009 10 26  64591.770020
 2009 10 27  86584.719971
 2009 10 28  17582·190002
 2009 10 29  66569.919983
 2009 10 30  15582·869995
 2009 11 02  58566·500000
 2009 11 03  89570.020020
 2009 11 04  96571·960022
 2009 11 05  91572·450012
 2009 11 06  61583.690002
 2009 11 09  44584.890015
 2009 11 10  30597.989990
 2009 11 11  89598·119995
 2009 11 12  22601·159973
 2009 11 13  38594·700012
 2009 11 16  55598.200012
 2009 11 17  25607·119995
 2009 11 18  90607.549988
 2009 11 19  53607·059998
 2009 11 20  84598.469971
 2009 11 23  45596.500000
 2009 11 24  40604.260010
 2009 11 25  95603.820007
 2009 11 27  56606·710022
 2009 11 30  17596.190002
 2009 12 01  74598·380005
 2009 12 02  96605.880005
 2009 12 03  32606·530029
 2009 12 04  36601·419983
 2009 12 07  16605.030029
 2009 12 08  13603·630005
 2009 12 09  2597.590027
 2009 12 10  21599.690002
 2009 12 11  17603.190002
 2009 12 14  27605·630005
 2009 12 15  78610.380005
 2009 12 16  16607·340027
 2009 12 17  52608.349976
 2009 12 18  45601·299988
 2009 12 21  98604.880005
 2009 12 22  90611·239990
 2009 12 23  22613·640015
 2009 12 24  98615·440002
 2009 12 28  25618·640015
 2009 12 29  37619.109985
 2009 12 30  52618.200012
 2009 12 31  44618.289978
 2010 01 04 46612·000000
 2010 01 05 77621·890015
 2010 01 06 93623.719971
 2010 01 07 64624.580017
 2010 01 08 75627·109985
 2010 01 11 53629.080017
 2010 01 12 19630·030029
 2010 01 13 64623.729980
 2010 01 14 49629·210022
 2010 01 15 35630.590027
 2010 01 19 32623.719971
 2010 01 20 76631·359985
 2010 01 21 32624.929993
 2010 01 22 17613·580017
 2010 01 25 56600.099976
 2010 01 26 57602.809998
 2010 01 27 10600·320007
 2010 01 28 18602.909973
 2010 01 29 43595.630005
 2010 02 01 89589·409973
 2010 02 02 98598·109985
 2010 02 03 82605.809998
 2010 02 04 67602.530029
 2010 02 05 77583.549988
 2010 02 08 33584·960022
 2010 02 09 78580.150024
 2010 02 10 28587.619995
 2010 02 11 55586.409973
 2010 02 12 78592·479980
 2010 02 16 0591·599976
 2010 02 17 53602.280029
 2010 02 18 77604·989990
 2010 02 19 21608.849976
 2010 02 22 68610·239990
 2010 02 23 92609·530029
 2010 02 24 27601·770020
 2010 02 25 74607·460022
 2010 02 26 26606·580017
 2010 03 01 19607·429993
 2010 03 02 10614.010010
 2010 03 03 76615·780029
 2010 03 04 43615·950012
 2010 03 05 36618·049988
 2010 03 08 59626·690002
 2010 03 09 89626.799988
 2010 03 10 12627.849976
 2010 03 11 68630.840027
 2010 03 12 29633·469971
 2010 03 15 2633·530029
 2010 03 16 54633.539978
 2010 03 17 65638·710022
 2010 03 18 3642·530029
 2010 03 19 27641·979980
 2010 03 22 12638.380005
 2010 03 23 2641·979980
 2010 03 24 87646·799988
 2010 03 25 2643·239990
 2010 03 26 55641.640015
 2010 03 29 81641·960022
 2010 03 30 13645.820007
 2010 03 31 90645·919983
 2010 04 01 78643.770020
 2010 04 05 25648·719971
 2010 04 06 37654·450012
 2010 04 07 79655·450012
 2010 04 08 99651·840027
 2010 04 09 87653·820007
 2010 04 12 42658.390015
 2010 04 13 81659.489990
 2010 04 14 64660.070007
 2010 04 15 40667·630005
 2010 04 16 33668.070007
 2010 04 19 36657.559998
 2010 04 20 40659·820007
 2010 04 21 86665·510010
 2010 04 22 43665.030029
 2010 04 23 5667.109985
 2010 04 26 22672·140015
 2010 04 27 50669.270020
 2010 04 28 27653.440002
 2010 04 29 76657·450012
 2010 04 30 30666.219971
 2010 05 03 82655·059998
 2010 05 04 69663.659973
 2010 05 05 63647.299988
 2010 05 06 6642.640015
 2010 05 07 58621·789978
 2010 05 10 74611.609985
 2010 05 11 3638.679993
 2010 05 12 22636.710022
 2010 05 13 78646.309998
 2010 05 14 73638.739990
 2010 05 17 59626·289978
 2010 05 18 70626.989990
 2010 05 19 68617·969971
 2010 05 20 24614·419983
 2010 05 21 20590·309998
 2010 05 24 70599·349976
 2010 05 25 77591.900024
 2010 05 26 9591·989990
 2010 05 27 97589.140015
 2010 05 28 65609.049988
 2010 06 01 82601·770020
 2010 06 02 33590·700012
 2010 06 03 29606·219971
 2010 06 04 26609.039978
 2010 06 07 82587·729980
 2010 06 08 29579·229980
 2010 06 09 79585.049988
 2010 06 10 46582·109985
 2010 06 11 3599·239990
 2010 06 14 53602·469971
 2010 06 15 34601.719971
 2010 06 16 45615.900024
 2010 06 17 96615·200012
 2010 06 18 87615·679993
 2010 06 21 8616.270020
 2010 06 22 66613.609985
 2010 06 23 35603·369995
 2010 06 24 37601·710022
 2010 06 25 38591.429993
 2010 06 28 78593.099976
 2010 06 29 22591.760010
 2010 06 30 35572·929993
 2010 07 01 87567·330017
 2010 07 02 76565·349976
 2010 07 06 81562·580017
 2010 07 07 38564.880005
 2010 07 08 44583·070007
 2010 07 09 79588·619995
 2010 07 12 63593·090027
 2010 07 13 28593·020020
 2010 07 14 21602.580017
 2010 07 15 32602·090027
 2010 07 16 44602·979980
 2010 07 19 10585.530029
 2010 07 20 55589.039978
 2010 07 21 2595.950012
 2010 07 22 23588.309998
 2010 07 23 17601·710022
 2010 07 26 11607.010010
 2010 07 27 85614·190002
 2010 07 28 27612·909973
 2010 07 29 5608.309998
 2010 07 30 75605·739990
 2010 08 02 99606·090027
 2010 08 03 5619·309998
 2010 08 04 57615·960022
 2010 08 05 61620·179993
 2010 08 06 89619·219971
 2010 08 09 33617.119995
 2010 08 10 77620.609985
 2010 08 11 6616.070007
 2010 08 12 24598.630005
 2010 08 13 11595.590027
 2010 08 16 99593·190002
 2010 08 17 74593·299988
 2010 08 18 97600.890015
 2010 08 19 65602.000000
 2010 08 20 79591.890015
 2010 08 23 52589.909973
 2010 08 24 29587.239990
 2010 08 25 45578·489990
 2010 08 26 99580·659973
 2010 08 27 53576.109985
 2010 08 30 62586·030029
 2010 08 31 27577.460022
 2010 09 01 64577·619995
 2010 09 02 15594.809998
 2010 09 03 68600·609985
 2010 09 07 10608·489990
 2010 09 08 7601.270020
 2010 09 09 1605.239990
 2010 09 10 38607.890015
 2010 09 13 21610.559998
 2010 09 14 85617.890015
 2010 09 15 99617·549988
 2010 09 16 93619.650024
 2010 09 17 9619.510010
 2010 09 20 79620·150024
 2010 09 21 22629·549988
 2010 09 22 77627.750000
 2010 09 23 51624.640015
 2010 09 24 95619·669983
 2010 09 27 7632·919983
 2010 09 28 59629.489990
 2010 09 29 46632·760010
 2010 09 30 66631.460022
 2010 10 01 18629·760010
 2010 10 04 33632.659973
 2010 10 05 20627.359985
 2010 10 06 47639·599976
 2010 10 07 42639.440002
 2010 10 08 17638·650024
 2010 10 11 23642.830017
 2010 10 12 21642.919983
 2010 10 13 93646.369995
 2010 10 14 58650·250000
 2010 10 15 30649.500000
 2010 10 18 95649.000000
 2010 10 19 8650·119995
 2010 10 20 22643.250000
 2010 10 21 43650.700012
 2010 10 22 99650·950012
 2010 10 25 50653.179993
 2010 10 26 6653.070007
 2010 10 27 86652·830017
 2010 10 28 91654.099976
 2010 10 29 6653·419983
 2010 11 01 27654·960022
 2010 11 02 10654·210022
 2010 11 03 52654·210022
 2010 11 04 91659·460022
 2010 11 05 29661.590027
 2010 11 08 90676·059998
 2010 11 09 89676.130005
 2010 11 10 41670·229980
 2010 11 11 83671·960022
 2010 11 12 26670·280029
 2010 11 15 34663·539978
 2010 11 16 21660.630005
 2010 11 17 82651·340027
 2010 11 18 45653·669983
 2010 11 19 42661·599976
 2010 11 22 16662.830017
 2010 11 23 46660.979980
 2010 11 24 96655·859985
 2010 11 26 96663.960022
 2010 11 29 41659·140015
 2010 11 30 17659·140015
 2010 12 01 55656·039978
 2010 12 02 3668.229980
 2010 12 03 34668·229980
 2010 12 06 67678.659973
 2010 12 07 21679·780029
 2010 12 08 93678·719971
 2010 12 09 56678·719971
 2010 12 10 88684.150024
 2010 12 13 22687·239990
 2010 12 14 25687.239990
 2010 12 15 97687.179993
 2010 12 16 0687·179993
 2010 12 17 6684.130005
 2010 12 20 78689·219971
 2010 12 21 69691·950012
 2010 12 22 46691.950012
 2010 12 23 49697·049988
 2010 12 27 61695·299988
 2010 12 28 9695.299988
 2010 12 29 97697·179993
 2010 12 30 53697.200012
 2010 12 31 4697·960022
 2011 01 03  81698·830017
 2011 01 04  47704.739990
 2011 01 05  41704·739990
 2011 01 06  64702.380005
 2011 01 07  73706·830017
 2011 01 10  13703.229980
 2011 01 11  65705·090027
 2011 01 12  23706·809998
 2011 01 13  98712·549988
 2011 01 14  42711.039978
 2011 01 18  0715.809998
 2011 01 19  88717·849976
 2011 01 20  93717·849976
 2011 01 21  0708·929993
 2011 01 24  46710·419983
 2011 01 25  89713.630005
 2011 01 26  21715·549988
 2011 01 27  84719·119995
 2011 01 28  28720.359985
 2011 01 31  85708.059998
 2011 02 01  71714.390015
 2011 02 02  12724.169983
 2011 02 03  98722.260010
 2011 02 04  56724.840027
 2011 02 07  54727·369995
 2011 02 08  28731.229980
 2011 02 09  30733·710022
 2011 02 10  9730·400024
 2011 02 11  10732·159973
 2011 02 14  1737·440002
 2011 02 15  25739.140015
 2011 02 16  76738·190002
 2011 02 17  0740.849976
 2011 02 18  25744·250000
 2011 02 22  8743·020020
 2011 02 23  13729.500000
 2011 02 24  14724.580017
 2011 02 25  20725·140015
 2011 02 28  30733.159973
 2011 03 01  2736·989990
 2011 03 02  63724.109985
 2011 03 03  30725·880005
 2011 03 04  65738.570007
 2011 03 07  49733·510010
 2011 03 08  85726.960022
 2011 03 09  24732.280029
 2011 03 10  15729·219971
 2011 03 11  87717·099976
 2011 03 14  44721.659973
 2011 03 15  95714.710022
 2011 03 16  5710.299988
 2011 03 17  72700.580017
 2011 03 18  28709.229980
 2011 03 21  64712.479980
 2011 03 22  85720.940002
 2011 03 23  86717·289978
 2011 03 24  48721·830017
 2011 03 25  74728·070007
 2011 03 28  31729.599976
 2011 03 29  34726·950012
 2011 03 30  44734.239990
 2011 03 31  94737.539978
 2011 04 01  42738·559998
 2011 04 04  49740·869995
 2011 04 05  78741.229980
 2011 04 06  19742·809998
 2011 04 07  45742.609985
 2011 04 08  88742·549988
 2011 04 11  37738.609985
 2011 04 12  67734·659973
 2011 04 13  90731·929993
 2011 04 14  32728.510010
 2011 04 15  36730.330017
 2011 04 18  83731.299988
 2011 04 19  52725·380005
 2011 04 20  88730.369995
 2011 04 21  11740·820007
 2011 04 25  36743·710022
 2011 04 26  31743·809998
 2011 04 27  87749·359985
 2011 04 28  25753·669983
 2011 04 29  21756.539978
 2011 05 02  53758·440002
 2011 05 03  86756·400024
 2011 05 04  68753.700012
 2011 05 05  55746·950012
 2011 05 06  68742.090027
 2011 05 09  67745.070007
 2011 05 10  50749·789978
 2011 05 11  84754.739990
 2011 05 12  53745.330017
 2011 05 13  36750·190002
 2011 05 16  11742.710022
 2011 05 17  76737.799988
 2011 05 18  6738·419983
 2011 05 19  25746·469971
 2011 05 20  13747·020020
 2011 05 23  26738.830017
 2011 05 24  53732·869995
 2011 05 25  91731.520020
 2011 05 26  44733·340027
 2011 05 27  53737·849976
 2011 05 31  46743·669983
 2011 06 01  15747.750000
 2011 06 02  17732·039978
 2011 06 03  1730·969971
 2011 06 06  59723·650024
 2011 06 07  4716·969971
 2011 06 08  70714·320007
 2011 06 09  38712.409973
 2011 06 10  92715.380005
 2011 06 13  89707.179993
 2011 06 14  65706.549988
 2011 06 15  60713·530029
 2011 06 16  72703·559998
 2011 06 17  27705.929993
 2011 06 20  91705.130005
 2011 06 21  86711.789978
 2011 06 22  47719.140015
 2011 06 23  1713.650024
 2011 06 24  60713·679993
 2011 06 27  59705.719971
 2011 06 28  95711·700012
 2011 06 29  15722·419983
 2011 06 30  11728.619995
 2011 07 01  48734·710022
 2011 07 05  15745.090027
 2011 07 06  3743·489990
 2011 07 07  7745·510010
 2011 07 08  48753·109985
 2011 07 11  32745·500000
 2011 07 12  21733.460022
 2011 07 13  34733·190002
 2011 07 14  78733·190002
 2011 07 15  98729.469971
 2011 07 18  49732·150024
 2011 07 19  6728·219971
 2011 07 20  83738·750000
 2011 07 21  87737.150024
 2011 07 22  96746.859985
 2011 07 25  62745.940002
 2011 07 26  30743·179993
 2011 07 27  99738·070007
 2011 07 28  93724.559998
 2011 07 29  63721.919983
 2011 08 01  15719.979980
 2011 08 02  61714.789978
 2011 08 03  96696.359985
 2011 08 04  98696·500000
 2011 08 05  56666·770020
 2011 08 08  22657.890015
 2011 08 09  86620.369995
 2011 08 10  79644·320007
 2011 08 11  98623.000000
 2011 08 12  58650.900024
 2011 08 15  71654·409973
 2011 08 16  45664·619995
 2011 08 17  9661.900024
 2011 08 18  70656.359985
 2011 08 19  83628·309998
 2011 08 22  58623.419983
 2011 08 23  85622·080017
 2011 08 24  82640·830017
 2011 08 25  77652·309998
 2011 08 26  7638·400024
 2011 08 29  43653.599976
 2011 08 30  45667·979980
 2011 08 31  36672·979980
 2011 09 01  4675.140015
 2011 09 02  29665.359985
 2011 09 06  35645.000000
 2011 09 07  66644·570007
 2011 09 08  87662.210022
 2011 09 09  11654.580017
 2011 09 12  52636.640015
 2011 09 13  99643.690002
 2011 09 14  19651·500000
 2011 09 15  83661·520020
 2011 09 16  21669.880005
 2011 09 19  91670.369995
 2011 09 20  87667.979980
 2011 09 21  65664·640015
 2011 09 22  92639.369995
 2011 09 23  24621.979980
 2011 09 26  6629·229980
 2011 09 27  1644·669983
 2011 09 28  42650·059998
 2011 09 29  5635·780029
 2011 09 30  12636.900024
 2011 10 03  60621.909973
 2011 10 04  70602·510010
 2011 10 05  65618·219971
 2011 10 06  68629.760010
 2011 10 07  36643·440002
 2011 10 10  2640·369995
 2011 10 11  61656·349976
 2011 10 12  63660·929993
 2011 10 13  48664.450012
 2011 10 14  88667.659973
 2011 10 17  74673.919983
 2011 10 18  10661·570007
 2011 10 19  40674·260010
 2011 10 20  4667.630005
 2011 10 21  12672·059998
 2011 10 24  45683.280029
 2011 10 25  81691.380005
 2011 10 26  50680·239990
 2011 10 27  6689·780029
 2011 10 28  33707.900024
 2011 10 31  67707.309998
 2011 11 01  51687·989990
 2011 11 02  13672·880005
 2011 11 03  60685·169983
 2011 11 04  15695·969971
 2011 11 07  58696.130005
 2011 11 08  13698·780029
 2011 11 09  41700·950012
 2011 11 10  69679.369995
 2011 11 11  47687.020020
 2011 11 14  15696·340027
 2011 11 15  12689.969971
 2011 11 16  0691·690002
 2011 11 17  16682.739990
 2011 11 18  48672·090027
 2011 11 21  37668·760010
 2011 11 22  1658.960022
 2011 11 23  93653·780029
 2011 11 25  71640·419983
 2011 11 28  3643.400024
 2011 11 29  91658.549988
 2011 11 30  27663·880005
 2011 12 01  65687.820007
 2011 12 02  24689·719971
 2011 12 05  15690·330017
 2011 12 06  94694·710022
 2011 12 07  36694·729980
 2011 12 08  37693.760010
 2011 12 09  41682·320007
 2011 12 12  94689·479980
 2011 12 13  16683.609985
 2011 12 14  5674·409973
 2011 12 15  64670.409973
 2011 12 16  53671.010010
 2011 12 19  62673.700012
 2011 12 20  16668.440002
 2011 12 21  3683·409973
 2011 12 22  20686.880005
 2011 12 23  55692.789978
 2011 12 27  84696.770020
 2011 12 28  2697.750000
 2011 12 29  72689.909973
 2011 12 30  1695·729980
 2012 01 03 45697.020020
 2012 01 04 30702.700012
 2012 01 05 8702.820007
 2012 01 06 34706·239990
 2012 01 09 63705·830017
 2012 01 10 81707.950012
 2012 01 11 55712·020020
 2012 01 12 9714·479980
 2012 01 13 26712·919983
 2012 01 17 75714.809998
 2012 01 18 62714.479980
 2012 01 19 7723·320007
 2012 01 20 46725.210022
 2012 01 23 55726·650024
 2012 01 24 5725·359985
 2012 01 25 36727·419983
 2012 01 26 62734·280029
 2012 01 27 91727.679993
 2012 01 30 84728·239990
 2012 01 31 28728.869995
 2012 02 01 35727·640015
 2012 02 02 76734.059998
 2012 02 03 25737·099976
 2012 02 06 37743.900024
 2012 02 07 56744.070007
 2012 02 08 31746·280029
 2012 02 09 78748.750000
 2012 02 10 48748·820007
 2012 02 13 35746.099976
 2012 02 14 99749·159973
 2012 02 15 18749·169983
 2012 02 16 65744.690002
 2012 02 17 11753·469971
 2012 02 21 49755·440002
 2012 02 22 46754·119995
 2012 02 23 22752·119995
 2012 02 24 48756·359985
 2012 02 27 75755.090027
 2012 02 28 87758.219971
 2012 02 29 73760·530029
 2012 03 01 32757·549988
 2012 03 02 97760.710022
 2012 03 05 92758.270020
 2012 03 06 2752·539978
 2012 03 07 76744·330017
 2012 03 08 59750.909973
 2012 03 09 36756.900024
 2012 03 12 14759·429993
 2012 03 13 20761.450012
 2012 03 14 30773.190002
 2012 03 15 19772.380005
 2012 03 16 41776·559998
 2012 03 19 24777.119995
 2012 03 20 3778·030029
 2012 03 21 67777.559998
 2012 03 22 40773.640015
 2012 03 23 78770.650024
 2012 03 26 99772·919983
 2012 03 27 31783.890015
 2012 03 28 93781·039978
 2012 03 29 95775·239990
 2012 03 30 60777.419983
 2012 04 02 85778·270020
 2012 04 03 6784·520020
 2012 04 04 11779.679993
 2012 04 05 57773.469971
 2012 04 09 29769·919983
 2012 04 10 11763·659973
 2012 04 11 90753·539978
 2012 04 12 84756·909973
 2012 04 13 90767·010010
 2012 04 16 64757·969971
 2012 04 17 21759·349976
 2012 04 18 60768·679993
 2012 04 19 18765·989990
 2012 04 20 48761.989990
 2012 04 23 15759.880005
 2012 04 24 28756·280029
 2012 04 25 88763·219971
 2012 04 26 68769·239990
 2012 04 27 11776.130005
 2012 04 30 58776.770020
 2012 05 01 1773.320007
 2012 05 02 57775·859985
 2012 05 03 71776.239990
 2012 05 04 44767.130005
 2012 05 07 81755·719971
 2012 05 08 70755.289978
 2012 05 09 84753·659973
 2012 05 10 5749·859985
 2012 05 11 80749·479980
 2012 05 14 90741·950012
 2012 05 15 62740·770020
 2012 05 16 86736·729980
 2012 05 17 72732·919983
 2012 05 18 24721·489990
 2012 05 21 44715·020020
 2012 05 22 56728·049988
 2012 05 23 58725.849976
 2012 05 24 3729·989990
 2012 05 25 91730.229980
 2012 05 29 7731.179993
 2012 05 30 64734.450012
 2012 05 31 83725.909973
 2012 06 01 93720.659973
 2012 06 04 61705.789978
 2012 06 05 40704·010010
 2012 06 06 46710.119995
 2012 06 07 62728·820007
 2012 06 08 61724.890015
 2012 06 11 61733.979980
 2012 06 12 99723·179993
 2012 06 13 35728.599976
 2012 06 14 76725·260010
 2012 06 15 27732·250000
 2012 06 18 74737·900024
 2012 06 19 76742.590027
 2012 06 20 99749·099976
 2012 06 21 65747·320007
 2012 06 22 27732.000000
 2012 06 25 73735·380005
 2012 06 26 52724.859985
 2012 06 27 24728.340027
 2012 06 28 40731·179993
 2012 06 29 38736.679993
 2012 07 02 77751.070007
 2012 07 03 80752.469971
 2012 07 05 19756.919983
 2012 07 06 10754·489990
 2012 07 09 43746.809998
 2012 07 10 33747.880005
 2012 07 11 96739·179993
 2012 07 12 51736·960022
 2012 07 13 45736.669983
 2012 07 16 9746·760010
 2012 07 17 28746·150024
 2012 07 18 49749·690002
 2012 07 19 2757·369995
 2012 07 20 57757·280029
 2012 07 23 96745·630005
 2012 07 24 17743.500000
 2012 07 25 58736.469971
 2012 07 26 54740·570007
 2012 07 27 8749·969971
 2012 07 30 93762·479980
 2012 07 31 83761·820007
 2012 08 01 0758·489990
 2012 08 02 93755.859985
 2012 08 03 40754.219971
 2012 08 06 69765·539978
 2012 08 07 20767·940002
 2012 08 08 11769.239990
 2012 08 09 45770·960022
 2012 08 10 38770·530029
 2012 08 13 64772·859985
 2012 08 14 41773·750000
 2012 08 15 22771.989990
 2012 08 16 31774·260010
 2012 08 17 9779.770020
 2012 08 20 90780.359985
 2012 08 21 9781·669983
 2012 08 22 20777·849976
 2012 08 23 53777·299988
 2012 08 24 91771·979980
 2012 08 27 68778.330017
 2012 08 28 97775.859985
 2012 08 29 24776.429993
 2012 08 30 0776·950012
 2012 08 31 87773·369995
 2012 09 04 83774·349976
 2012 09 05 70774.580017
 2012 09 06 98776.250000
 2012 09 07 80789·729980
 2012 09 10 20792·760010
 2012 09 11 68788·559998
 2012 09 12 93791·390015
 2012 09 13 84792.830017
 2012 09 14 79805·919983
 2012 09 17 18808.520020
 2012 09 18 15805·190002
 2012 09 19 61804.570007
 2012 09 20 54803·880005
 2012 09 21 46805·609985
 2012 09 24 21802·330017
 2012 09 25 0803.500000
 2012 09 26 63793.270020
 2012 09 27 0789.900024
 2012 09 28 94795.390015
 2012 10 01 15795·000000
 2012 10 02 51796·900024
 2012 10 03 58797·380005
 2012 10 04 39800.309998
 2012 10 05 41806.330017
 2012 10 08 86803·020020
 2012 10 09 20800·049988
 2012 10 10 89794·099976
 2012 10 11 44791·440002
 2012 10 12 64789·869995
 2012 10 15 10787.179993
 2012 10 16 99794·580017
 2012 10 17 9800·669983
 2012 10 18 3804.140015
 2012 10 19 79802.549988
 2012 10 22 52789.599976
 2012 10 23 51788.020020
 2012 10 24 47781·330017
 2012 10 25 3779·770020
 2012 10 26 55779.369995
 2012 10 31 8779·330017
 2012 11 01 65780.809998
 2012 11 02 82790.809998
 2012 11 05 38785.229980
 2012 11 06 41783.739990
 2012 11 07 53785·340027
 2012 11 08 42771·270020
 2012 11 09 59761·359985
 2012 11 12 39764·210022
 2012 11 13 28761.630005
 2012 11 14 32760·969971
 2012 11 15 99748·809998
 2012 11 16 15747·510010
 2012 11 19 34754.140015
 2012 11 20 28765·750000
 2012 11 21 65767.380005
 2012 11 23 7771·020020
 2012 11 26 42777.590027
 2012 11 27 31776.909973
 2012 11 28 88771·900024
 2012 11 29 78780.890015
 2012 11 30 45783·030029
 2012 12 03 66785.219971
 2012 12 04 25779.489990
 2012 12 05 15777·979980
 2012 12 06 62778.890015
 2012 12 07 84783·469971
 2012 12 10 58783.539978
 2012 12 11 31786.960022
 2012 12 12 38791·440002
 2012 12 13 59789·599976
 2012 12 14 94783·929993
 2012 12 17 65782·549988
 2012 12 18 41791.219971
 2012 12 19 92800.830017
 2012 12 20 63795.309998
 2012 12 21 79796.330017
 2012 12 24 66790·789978
 2012 12 26 9789·960022
 2012 12 27 24785.890015
 2012 12 28 61782·409973
 2012 12 31 32776·580017
 2013 01 02  59791·460022
 2013 01 03  56809·380005
 2013 01 04  24808.719971
 2013 01 07  82811·809998
 2013 01 08  19809·609985
 2013 01 09  67808.760010
 2013 01 10  6812·750000
 2013 01 11  87815.960022
 2013 01 14  89815.280029
 2013 01 15  89813.859985
 2013 01 16  70816·539978
 2013 01 17  40818·239990
 2013 01 18  94820.919983
 2013 01 22  78824·270020
 2013 01 23  3828.830017
 2013 01 24  61827·130005
 2013 01 25  84830.349976
 2013 01 28  16834.750000
 2013 01 29  19832·500000
 2013 01 30  93836.450012
 2013 01 31  35833·080017
 2013 02 01  10833·650024
 2013 02 04  55839·929993
 2013 02 05  6831.979980
 2013 02 06  47837·200012
 2013 02 07  91839.780029
 2013 02 08  75839·500000
 2013 02 11  94843·059998
 2013 02 12  46842.359985
 2013 02 13  15844·179993
 2013 02 14  66844·369995
 2013 02 15  75845·059998
 2013 02 19  82844.919983
 2013 02 20  65849·830017
 2013 02 21  41837·979980
 2013 02 22  95835.010010
 2013 02 25  31841.010010
 2013 02 26  47827·130005
 2013 02 27  38830·669983
 2013 02 28  22841·400024
 2013 03 01  92839.659973
 2013 03 04  92842·219971
 2013 03 05  20848·349976
 2013 03 06  50855·750000
 2013 03 07  92856.179993
 2013 03 08  58859·280029
 2013 03 11  75860.859985
 2013 03 12  99863·669983
 2013 03 13  80861.969971
 2013 03 14  26864.640015
 2013 03 15  15868.619995
 2013 03 18  13864.109985
 2013 03 19  32863.539978
 2013 03 20  3862.200012
 2013 03 21  79863.809998
 2013 03 22  60859.190002
 2013 03 25  48866.260010
 2013 03 26  20863.719971
 2013 03 27  29866.349976
 2013 03 28  36868·250000
 2013 04 01  55872.090027
 2013 04 02  34869.200012
 2013 04 03  54871.580017
 2013 04 04  58862·099976
 2013 04 05  1861.669983
 2013 04 08  26861·619995
 2013 04 09  66868.489990
 2013 04 10  72871.210022
 2013 04 11  63880·409973
 2013 04 12  3883·179993
 2013 04 15  3880.150024
 2013 04 16  46862·809998
 2013 04 17  41870·559998
 2013 04 18  98861·789978
 2013 04 19  28854·659973
 2013 04 22  75863·900024
 2013 04 23  60868.799988
 2013 04 24  65875·489990
 2013 04 25  29877·229980
 2013 04 26  77878.840027
 2013 04 29  71877.940002
 2013 04 30  88884·219971
 2013 05 01  19886.380005
 2013 05 02  97878·130005
 2013 05 03  50889.090027
 2013 05 06  73895.530029
 2013 05 07  36898·150024
 2013 05 08  4901.640015
 2013 05 09  95905·590027
 2013 05 10  51903·289978
 2013 05 13  42906·020020
 2013 05 14  93906.760010
 2013 05 15  34915·049988
 2013 05 16  79920.000000
 2013 05 17  25916.830017
 2013 05 20  81924·020020
 2013 05 21  16924·460022
 2013 05 22  39926·239990
 2013 05 23  99914·070007
 2013 05 24  14912.599976
 2013 05 28  16917·450012
 2013 05 29  37919·929993
 2013 05 30  2914·030029
 2013 05 31  60915.500000
 2013 06 03  36905.239990
 2013 06 04  5908.830017
 2013 06 05  95902·229980
 2013 06 06  14891.250000
 2013 06 07  0900·590027
 2013 06 10  99911·280029
 2013 06 11  67907.270020
 2013 06 12  94903·150024
 2013 06 13  59892·590027
 2013 06 14  2905.909973
 2013 06 17  32903·679993
 2013 06 18  46908.510010
 2013 06 19  88915·239990
 2013 06 20  20902.469971
 2013 06 21  26879·820007
 2013 06 24  38879·289978
 2013 06 25  88870·909973
 2013 06 26  84879·820007
 2013 06 27  13890·409973
 2013 06 28  64892.989990
 2013 07 01  84893.710022
 2013 07 02  51895·690002
 2013 07 03  80893.859985
 2013 07 05  43898.150024
 2013 07 08  26907.250000
 2013 07 09  4912.109985
 2013 07 10  41916.250000
 2013 07 11  20916·849976
 2013 07 12  90929·590027
 2013 07 15  47932·380005
 2013 07 16  33932.900024
 2013 07 17  63929.919983
 2013 07 18  76932·739990
 2013 07 19  14935.719971
 2013 07 22  20939.909973
 2013 07 23  67941·830017
 2013 07 24  10939·429993
 2013 07 25  60935·640015
 2013 07 26  88936.840027
 2013 07 29  51939.390015
 2013 07 30  42936·010010
 2013 07 31  68936.820007
 2013 08 01  52937.090027
 2013 08 02  59949·549988
 2013 08 05  47951·010010
 2013 08 06  44949.840027
 2013 08 07  49943·530029
 2013 08 08  61939·929993
 2013 08 09  26943.789978
 2013 08 12  19941·059998
 2013 08 13  41940.090027
 2013 08 14  49941.929993
 2013 08 15  4937.030029
 2013 08 16  51923·580017
 2013 08 19  18920.619995
 2013 08 20  44915·080017
 2013 08 21  32919·469971
 2013 08 22  20914·280029
 2013 08 23  91922·320007
 2013 08 26  90926.729980
 2013 08 27  84922.479980
 2013 08 28  34907·840027
 2013 08 29  98910.419983
 2013 08 30  55912.840027
 2013 09 03  62909.239990
 2013 09 04  25912.750000
 2013 09 05  3920.260010
 2013 09 06  35921.530029
 2013 09 09  91921.989990
 2013 09 10  48931·710022
 2013 09 11  93938.619995
 2013 09 12  47941.390015
 2013 09 13  21938.450012
 2013 09 16  86943.909973
 2013 09 17  81945.989990
 2013 09 18  37950·500000
 2013 09 19  27961·669983
 2013 09 20  45960.340027
 2013 09 23  5953.369995
 2013 09 24  73948·700012
 2013 09 25  10946.909973
 2013 09 26  56944.700012
 2013 09 27  29948.419983
 2013 09 30  49944·770020
 2013 10 01  95939·830017
 2013 10 02  77947·590027
 2013 10 03  39945.919983
 2013 10 04  85938.440002
 2013 10 07  33945.239990
 2013 10 08  89936·729980
 2013 10 09  49924.489990
 2013 10 10  25924·239990
 2013 10 11  99943·599976
 2013 10 14  99946.000000
 2013 10 15  96953.940002
 2013 10 16  37950.190002
 2013 10 17  94959.270020
 2013 10 18  38970·219971
 2013 10 21  44974·900024
 2013 10 22  17976·080017
 2013 10 23  42977·890015
 2013 10 24  63975.309998
 2013 10 25  80980·719971
 2013 10 28  83981.950012
 2013 10 29  95984·549988
 2013 10 30  55989.000000
 2013 10 31  18982.700012
 2013 11 01  79981·200012
 2013 11 04  27983.950012
 2013 11 05  22984·700012
 2013 11 06  95984·830017
 2013 11 07  75987.169983
 2013 11 08  39973·549988
 2013 11 11  95985.330017
 2013 11 12  74985·200012
 2013 11 13  64982.340027
 2013 11 14  57992·599976
 2013 11 15  30997·900024
 2013 11 18  431002·280029
 2013 11 19  65996·549988
 2013 11 20  31995·419983
 2013 11 21  10992·619995
 2013 11 22  151000·059998
 2013 11 25  241005·530029
 2013 11 26  351002·789978
 2013 11 27  401004.239990
 2013 11 29  271006·799988
 2013 12 02  91005.669983
 2013 12 03  711001.450012
 2013 12 04  53997.159973
 2013 12 05  43997·780029
 2013 12 06  14997·760010
 2013 12 09  651005·830017
 2013 12 10  51005.830017
 2013 12 11  511004·109985
 2013 12 12  58992·020020
 2013 12 13  65990·619995
 2013 12 16  77991.239990
 2013 12 17  63997·229980
 2013 12 18  86993.090027
 2013 12 19  481007.539978
 2013 12 20  771008·520020
 2013 12 23  181038·420044
 2013 12 24  661018.989990
 2013 12 26  151023·239990
 2013 12 27  361026.640015
 2013 12 30  781026·069946
 2013 12 31  931027.140015
 2014 01 02 901028·670044
 2014 01 03 111022·159973
 2014 01 06 301022.169983
 2014 01 07 851019.940002
 2014 01 08 241024·869995
 2014 01 09 821025·040039
 2014 01 10 891026.670044
 2014 01 13 881027.439941
 2014 01 14 921016.739990
 2014 01 15 581027·790039
 2014 01 16 921031.199951
 2014 01 17 701029.859985
 2014 01 21 951028.939941
 2014 01 22 701076.300049
 2014 01 23 11028.949951
 2014 01 24 251019.880005
 2014 01 27 581000.390015
 2014 01 28 73993·640015
 2014 01 29 5998·299988
 2014 01 30 721001.299988
 2014 01 31 311001.299988
 2014 02 03 51996·570007
 2014 02 04 17972·960022
 2014 02 05 57979·260010
 2014 02 06 90979·929993
 2014 02 07 9993.500000
 2014 02 10 741003.679993
 2014 02 11 461006·219971
 2014 02 12 361017.330017
 2014 02 13 791013·640015
 2014 02 14 391022.580017
 2014 02 18 361028.780029
 2014 02 19 931030·099976
 2014 02 20 181023.900024
 2014 02 21 11030.939941
 2014 02 24 441029·099976
 2014 02 25 121034·939941
 2014 02 26 71034·689941
 2014 02 27 721033·300049
 2014 02 28 161039·229980
 2014 03 03 691038.510010
 2014 03 04 531038·349976
 2014 03 05 891049.780029
 2014 03 06 201050.560059
 2014 03 07 631053·099976
 2014 03 10 881050·479980
 2014 03 11 171050.920044
 2014 03 12 511042·479980
 2014 03 13 211046.630005
 2014 03 14 691031.880005
 2014 03 17 421033.989990
 2014 03 18 261041·079956
 2014 03 19 931047·680054
 2014 03 20 761040.459961
 2014 03 21 791048·810059
 2014 03 24 921045.420044
 2014 03 25 531040·829956
 2014 03 26 171044·310059
 2014 03 27 631033·750000
 2014 03 28 161034·380005
 2014 03 31 31040.520020
 2014 04 01 241051·069946
 2014 04 02 591055.209961
 2014 04 03 941058·130005
 2014 04 04 671058.060059
 2014 04 07 521039·599976
 2014 04 08 551029.540039
 2014 04 09 431035·339966
 2014 04 10 971045·119995
 2014 04 11 841019.820007
 2014 04 14 621016·489990
 2014 04 15 91022.299988
 2014 04 16 671030.430054
 2014 04 17 251038·229980
 2014 04 21 201040.910034
 2014 04 22 601044.989990
 2014 04 23 781048.920044
 2014 04 24 91050·829956
 2014 04 25 911045·859985
 2014 04 28 911041·150024
 2014 04 29 561042.949951
 2014 04 30 911045.130005
 2014 05 01 631050·930054
 2014 05 02 201051·400024
 2014 05 05 501046.449951
 2014 05 06 541050·339966
 2014 05 07 481043·280029
 2014 05 08 921046.369995
 2014 05 09 361045·010010
 2014 05 12 31049·680054
 2014 05 13 861058.369995
 2014 05 14 761057.170044
 2014 05 15 151051·989990
 2014 05 16 701043.390015
 2014 05 19 371045·239990
 2014 05 20 661050·619995
 2014 05 21 121045.349976
 2014 05 22 131052·439941
 2014 05 23 921056.130005
 2014 05 27 811061·829956
 2014 05 28 771066·140015
 2014 05 29 121066·359985
 2014 05 30 611070.079956
 2014 06 02 661072·819946
 2014 06 03 861071·589966
 2014 06 04 751071.329956
 2014 06 05 841075·650024
 2014 06 06 891083.800049
 2014 06 09 381092·160034
 2014 06 10 321087·420044
 2014 06 11 231085·930054
 2014 06 12 451083·130005
 2014 06 13 611077.939941
 2014 06 16 411078·869995
 2014 06 17 661080.079956
 2014 06 18 531083.959961
 2014 06 19 31092.280029
 2014 06 20 831093·939941
 2014 06 23 261095.209961
 2014 06 24 561093·920044
 2014 06 25 401086.869995
 2014 06 26 651092·660034
 2014 06 27 411090·939941
 2014 06 30 251094·329956
 2014 07 01 731096·560059
 2014 07 02 191102·000000
 2014 07 03 741105·589966
 2014 07 07 531106·380005
 2014 07 08 271100·949951
 2014 07 09 11095.819946
 2014 07 10 121094.709961
 2014 07 11 591094·739990
 2014 07 14 531099·310059
 2014 07 15 921101.709961
 2014 07 16 691101·900024
 2014 07 17 881100·819946
 2014 07 18 251091·810059
 2014 07 21 11099.280029
 2014 07 22 821101.140015
 2014 07 23 81105.750000
 2014 07 24 441107·540039
 2014 07 25 571104.699951
 2014 07 28 141101·579956
 2014 07 29 141102.400024
 2014 07 30 361099.729980
 2014 07 31 171092·619995
 2014 08 01 531074·089966
 2014 08 04 251074·069946
 2014 08 05 511077.959961
 2014 08 06 651067·650024
 2014 08 07 131072.680054
 2014 08 08 851065·390015
 2014 08 11 651078.449951
 2014 08 12 51078.739990
 2014 08 13 301080·630005
 2014 08 14 631086·300049
 2014 08 15 771092·349976
 2014 08 18 701093.500000
 2014 08 19 681101·000000
 2014 08 20 541103.890015
 2014 08 21 131108.390015
 2014 08 22 161110.390015
 2014 08 25 151112·160034
 2014 08 26 761114.719971
 2014 08 27 241116·160034
 2014 08 28 251112.910034
 2014 08 29 841115·540039
 2014 09 02 741118.880005
 2014 09 03 851119.810059
 2014 09 04 31117·439941
 2014 09 05 121114·310059
 2014 09 08 161119·609985
 2014 09 09 961116·630005
 2014 09 10 831109.949951
 2014 09 11 631111·510010
 2014 09 12 971113.930054
 2014 09 15 831107·719971
 2014 09 16 211104·140015
 2014 09 17 231114·560059
 2014 09 18 371117.170044
 2014 09 19 961121.880005
 2014 09 22 981118·140015
 2014 09 23 71106.969971
 2014 09 24 781103·260010
 2014 09 25 101109·260010
 2014 09 26 211094·459961
 2014 09 29 521098·599976
 2014 09 30 911100.739990
 2014 10 01 261095.479980
 2014 10 02 221081·380005
 2014 10 03 211084·609985
 2014 10 06 701096·089966
 2014 10 07 701089·290039
 2014 10 08 581075·310059
 2014 10 09 21092·209961
 2014 10 10 321070.109985
 2014 10 13 911056·760010
 2014 10 14 91042.729980
 2014 10 15 81036.270020
 2014 10 16 241027·780029
 2014 10 17 661040.250000
 2014 10 20 831048·479980
 2014 10 21 761063·040039
 2014 10 22 141081·119995
 2014 10 23 931076·280029
 2014 10 24 121086.089966
 2014 10 27 691090.900024
 2014 10 28 951093.150024
 2014 10 29 01103.390015
 2014 10 30 511100·579956
 2014 10 31 761114·650024
 2014 11 03 881122.479980
 2014 11 04 361120·619995
 2014 11 05 831121.010010
 2014 11 06 101123.640015
 2014 11 07 361128.800049
 2014 11 10 761129·069946
 2014 11 11 151132·489990
 2014 11 12 71131·060059
 2014 11 13 91133·609985
 2014 11 14 221132·939941
 2014 11 17 771132.209961
 2014 11 18 321134·349976
 2014 11 19 01139·079956
 2014 11 20 981135.390015
 2014 11 21 271144·780029
 2014 11 24 721148·119995
 2014 11 25 281151·630005
 2014 11 26 541149·589966
 2014 11 28 461153.469971
 2014 12 01 391146.739990
 2014 12 02 391140.219971
 2014 12 03 671147·239990
 2014 12 04 401150·589966
 2014 12 05 731151·140015
 2014 12 08 11151·069946
 2014 12 09 361138·270020
 2014 12 10 421141·680054
 2014 12 11 341126·939941
 2014 12 12 81125·599976
 2014 12 15 881115·109985
 2014 12 16 91101·040039
 2014 12 17 131096·829956
 2014 12 18 791124.619995
 2014 12 19 721144·880005
 2014 12 22 211149·630005
 2014 12 23 211155.969971
 2014 12 26 581158.239990
 2014 12 29 631159·219971
 2014 12 30 851159·660034
 2014 12 31 961157·790039
 2015 01 02  151146.969971
 2015 01 05  631140.489990
 2015 01 06  331125.050049
 2015 01 07  11117·300049
 2015 01 08  441130·420044
 2015 01 09  961147.310059
 2015 01 12  221138.219971
 2015 01 13  251132.469971
 2015 01 14  641120.050049
 2015 01 15  131121·130005
 2015 01 16  341108·010010
 2015 01 20  791125·560059
 2015 01 21  181122.130005
 2015 01 22  891132.969971
 2015 01 23  741147·060059
 2015 01 26  31141.670044
 2015 01 27  771139.650024
 2015 01 28  251136.969971
 2015 01 29  751116·119995
 2015 01 30  581124.359985
 2015 02 02  341113.989990
 2015 02 03  461127.750000
 2015 02 04  931138·959961
 2015 02 05  331139·550049
 2015 02 06  91150.359985
 2015 02 09  31143·290039
 2015 02 10  101144.140015
 2015 02 11  401151·900024
 2015 02 12  451155·640015
 2015 02 13  701164.469971
 2015 02 17  321167·780029
 2015 02 18  181169.300049
 2015 02 19  121169·800049
 2015 02 20  491168·819946
 2015 02 23  921176.699951
 2015 02 24  291176·069946
 2015 02 25  31178.560059
 2015 02 26  651178·739990
 2015 02 27  451176.729980
 2015 03 02  611173·920044
 2015 03 03  391178·839966
 2015 03 04  671175·420044
 2015 03 05  741171.760010
 2015 03 06  271169·930054
 2015 03 09  621156.819946
 2015 03 10  321155.479980
 2015 03 11  851142·260010
 2015 03 12  661141·839966
 2015 03 13  431152·540039
 2015 03 16  601150·910034
 2015 03 17  91159·540039
 2015 03 18  391157·359985
 2015 03 19  761172.199951
 2015 03 20  761171·050049
 2015 03 23  41178·500000
 2015 03 24  351175.449951
 2015 03 25  781170·239990
 2015 03 26  301148.030029
 2015 03 27  511148.900024
 2015 03 30  671157·189941
 2015 03 31  961162.849976
 2015 04 01  991155.979980
 2015 04 02  571152·369995
 2015 04 06  731152.829956
 2015 04 07  971164.300049
 2015 04 08  821161·859985
 2015 04 09  521164.670044
 2015 04 10  141170·670044
 2015 04 13  771175.109985
 2015 04 14  41169·869995
 2015 04 15  951174.040039
 2015 04 16  801175·540039
 2015 04 17  531172·939941
 2015 04 20  171167.459961
 2015 04 21  661176·890015
 2015 04 22  841173·969971
 2015 04 23  711176·469971
 2015 04 24  961184·319946
 2015 04 27  731185.479980
 2015 04 28  621177·540039
 2015 04 29  991176·920044
 2015 04 30  401173·010010
 2015 05 01  461166.920044
 2015 05 04  791178·359985
 2015 05 05  311177.910034
 2015 05 06  761167.510010
 2015 05 07  421160.500000
 2015 05 08  211171.869995
 2015 05 11  871179·869995
 2015 05 12  531171·449951
 2015 05 13  441173.390015
 2015 05 14  31176·000000
 2015 05 15  111184·430054
 2015 05 18  481183·650024
 2015 05 19  581189.020020
 2015 05 20  611188.270020
 2015 05 21  721186.109985
 2015 05 22  601188·270020
 2015 05 26  151185·300049
 2015 05 27  581176·790039
 2015 05 28  641183.910034
 2015 05 29  151183·439941
 2015 06 01  721179·689941
 2015 06 02  831176·890015
 2015 06 03  71180.420044
 2015 06 04  631177·219971
 2015 06 05  101169·699951
 2015 06 08  481169·310059
 2015 06 09  431161.380005
 2015 06 10  801164·869995
 2015 06 11  371177.439941
 2015 06 12  921175·170044
 2015 06 15  441164.890015
 2015 06 16  661164.430054
 2015 06 17  841173.239990
 2015 06 18  771176·400024
 2015 06 19  11185·300049
 2015 06 22  461184.030029
 2015 06 23  81187·619995
 2015 06 24  911185.640015
 2015 06 25  361179·829956
 2015 06 26  721175.729980
 2015 06 29  891166.229980
 2015 06 30  461154·540039
 2015 07 01  911158·619995
 2015 07 02  171162·630005
 2015 07 06  361153·989990
 2015 07 07  821156·709961
 2015 07 08  371157·280029
 2015 07 09  831150·270020
 2015 07 10  791152.560059
 2015 07 13  601164·959961
 2015 07 14  671172·160034
 2015 07 15  961178·119995
 2015 07 16  751181·109985
 2015 07 17  691186.439941
 2015 07 20  01186·500000
 2015 07 21  41185·930054
 2015 07 22  61176·239990
 2015 07 23  211178.859985
 2015 07 24  811172.949951
 2015 07 27  851155·699951
 2015 07 28  791155.790039
 2015 07 29  551166.979980
 2015 07 30  781173·280029
 2015 07 31  371178.579956
 2015 08 03  241174.310059
 2015 08 04  331169·900024
 2015 08 05  861171.630005
 2015 08 06  881172.280029
 2015 08 07  01160.650024
 2015 08 10  431163·770020
 2015 08 11  241168·920044
 2015 08 12  861156·719971
 2015 08 13  861163·369995
 2015 08 14  981161.359985
 2015 08 17  361163·660034
 2015 08 18  71172·140015
 2015 08 19  911166.280029
 2015 08 20  361154·219971
 2015 08 21  911127.390015
 2015 08 24  531058.140015
 2015 08 25  451068·229980
 2015 08 26  201053·229980
 2015 08 27  841088.880005
 2015 08 28  471105.869995
 2015 08 31  61107.719971
 2015 09 01  381095·650024
 2015 09 02  331068.390015
 2015 09 03  411090.329956
 2015 09 04  541081·050049
 2015 09 08  21074.939941
 2015 09 09  821101·469971
 2015 09 10  101084·579956
 2015 09 11  971089.709961
 2015 09 14  511094·989990
 2015 09 15  21090.900024
 2015 09 16  551104·180054
 2015 09 17  671113·709961
 2015 09 18  471108.920044
 2015 09 21  851094.430054
 2015 09 22  01096.229980
 2015 09 23  191084·500000
 2015 09 24  791080.410034
 2015 09 25  511078·939941
 2015 09 28  961075·959961
 2015 09 29  351048.349976
 2015 09 30  581051.050049
 2015 10 01  451068.680054
 2015 10 02  181068·900024
 2015 10 05  231086·780029
 2015 10 06  241105.619995
 2015 10 07  351102.160034
 2015 10 08  681110·619995
 2015 10 09  141120·709961
 2015 10 12  391121.540039
 2015 10 13  151121.239990
 2015 10 14  701114·520020
 2015 10 15  631110.270020
 2015 10 16  901125.709961
 2015 10 19  51129·800049
 2015 10 20  741130.439941
 2015 10 21  541129·640015
 2015 10 22  911122.670044
 2015 10 23  481145.229980
 2015 10 26  571150·699951
 2015 10 27  931147.910034
 2015 10 28  801145.349976
 2015 10 29  151159·400024
 2015 10 30  181158·420044
 2015 11 02  111153·650024
 2015 11 03  201167.359985
 2015 11 04  981170·920044
 2015 11 05  831166.739990
 2015 11 06  651164·780029
 2015 11 09  981164.369995
 2015 11 10  181152·839966
 2015 11 11  21155·810059
 2015 11 12  361150·640015
 2015 11 13  271134·369995
 2015 11 16  181122·319946
 2015 11 17  501138·849976
 2015 11 18  321137·089966
 2015 11 19  451155.410034
 2015 11 20  681154·699951
 2015 11 23  291158.260010
 2015 11 24  841156.239990
 2015 11 25  151159.119995
 2015 11 27  611159.420044
 2015 11 30  631160.339966
 2015 12 01  481155·339966
 2015 12 02  261166.469971
 2015 12 03  161154·439941
 2015 12 04  31137.589966
 2015 12 07  61158.910034
 2015 12 08  891149.109985
 2015 12 09  791142·369995
 2015 12 10  241134.109985
 2015 12 11  661135·349976
 2015 12 14  431114.790039
 2015 12 15  181119.099976
 2015 12 16  261132.319946
 2015 12 17  571147·260010
 2015 12 18  501129.760010
 2015 12 21  261111.619995
 2015 12 22  361119·530029
 2015 12 23  381130.099976
 2015 12 24  01142.900024
 2015 12 28  241140·780029
 2015 12 29  31139.300049
 2015 12 30  891149.979980
 2015 12 31  31141·729980
 2016 01 04 561128.310059
 2016 01 05 31114.900024
 2016 01 06 181116.410034
 2016 01 07 991100·180054
 2016 01 08 901075·989990
 2016 01 11 351063.729980
 2016 01 12 561065·099976
 2016 01 13 501072·180054
 2016 01 14 211044·209961
 2016 01 15 271058·229980
 2016 01 19 591040·199951
 2016 01 20 441035·780029
 2016 01 21 671025·849976
 2016 01 22 271032·780029
 2016 01 25 101051.859985
 2016 01 26 941035.599976
 2016 01 27 741050.290039
 2016 01 28 121039.770020
 2016 01 29 151043·469971
 2016 02 01 391068.109985
 2016 02 02 101068·849976
 2016 02 03 811049·430054
 2016 02 04 51053.729980
 2016 02 05 391056.479980
 2016 02 08 691033.339966
 2016 02 09 601018·900024
 2016 02 10 381020.570007
 2016 02 11 851016·210022
 2016 02 12 701006.770020
 2016 02 16 01025.829956
 2016 02 17 941044.760010
 2016 02 18 881061.469971
 2016 02 19 581055.459961
 2016 02 22 761056·400024
 2016 02 23 811071.130005
 2016 02 24 861057.520020
 2016 02 25 21064·040039
 2016 02 26 881076.099976
 2016 02 29 301074·579956
 2016 03 01 431067·839966
 2016 03 02 951091·489990
 2016 03 03 611096.540039
 2016 03 04 981101.810059
 2016 03 07 461105·020020
 2016 03 08 581106·010010
 2016 03 09 471093·859985
 2016 03 10 661099·219971
 2016 03 11 81100.359985
 2016 03 14 331116.819946
 2016 03 15 201114.410034
 2016 03 16 411112.319946
 2016 03 17 671119·270020
 2016 03 18 911127.510010
 2016 03 21 811132·099976
 2016 03 22 551132.810059
 2016 03 23 861132·729980
 2016 03 24 261123.939941
 2016 03 28 551124.589966
 2016 03 29 651124.880005
 2016 03 30 531136·630005
 2016 03 31 551140.310059
 2016 04 01 931138·339966
 2016 04 04 511145.869995
 2016 04 05 811140.130005
 2016 04 06 251130·459961
 2016 04 07 701141.709961
 2016 04 08 211129·310059
 2016 04 11 71132.349976
 2016 04 12 31129.040039
 2016 04 13 861140.520020
 2016 04 14 61152·119995
 2016 04 15 941152.040039
 2016 04 18 841150·650024
 2016 04 19 671158·760010
 2016 04 20 631162.339966
 2016 04 21 311163·260010
 2016 04 22 881154.420044
 2016 04 25 631157·880005
 2016 04 26 741156·130005
 2016 04 27 301158·550049
 2016 04 28 571159.729980
 2016 04 29 491148.109985
 2016 05 02 451144·020020
 2016 05 03 301151.869995
 2016 05 04 621141·349976
 2016 05 05 271135·369995
 2016 05 06 71134.250000
 2016 05 09 921138·130005
 2016 05 10 971139·459961
 2016 05 11 211152·979980
 2016 05 12 191142.239990
 2016 05 13 51141·410034
 2016 05 16 801132·109985
 2016 05 17 811142.670044
 2016 05 18 601132·060059
 2016 05 19 821132·050049
 2016 05 20 561128.449951
 2016 05 23 841135·880005
 2016 05 24 381133.939941
 2016 05 25 611150.000000
 2016 05 26 941157.290039
 2016 05 27 291156.650024
 2016 05 31 841161·780029
 2016 06 01 41160.660034
 2016 06 02 881162.500000
 2016 06 03 421166·650024
 2016 06 06 561162·959961
 2016 06 07 991169.250000
 2016 06 08 571170.939941
 2016 06 09 741173.810059
 2016 06 10 341170·219971
 2016 06 13 611159·270020
 2016 06 14 461150.180054
 2016 06 15 991148.869995
 2016 06 16 251146.050049
 2016 06 17 251149.949951
 2016 06 20 231147·849976
 2016 06 21 181154·719971
 2016 06 22 611157.180054
 2016 06 23 551155·839966
 2016 06 24 831165·250000
 2016 06 27 571126·140015
 2016 06 28 991108.130005
 2016 06 29 401128·430054
 2016 06 30 441146·280029
 2016 07 01 661161.619995
 2016 07 05 201163.010010
 2016 07 06 911155.449951
 2016 07 07 521161·880005
 2016 07 08 191163·140015
 2016 07 11 321179.989990
 2016 07 12 471184.859985
 2016 07 13 741192.280029
 2016 07 14 191192·670044
 2016 07 15 641197·839966
 2016 07 18 711196·540039
 2016 07 19 61198·780029
 2016 07 20 891198·130005
 2016 07 21 751202·810059
 2016 07 22 511198·989990
 2016 07 25 661204·189941
 2016 07 26 811200.660034
 2016 07 27 451201.890015
 2016 07 28 991199·900024
 2016 07 29 991202·540039
 2016 08 01 701204·439941
 2016 08 02 821202·459961
 2016 08 03 531194.099976
 2016 08 04 731198.530029
 2016 08 05 561200·160034
 2016 08 08 171208·869995
 2016 08 09 771208·020020
 2016 08 10 831208·609985
 2016 08 11 641205.619995
 2016 08 12 71210·250000
 2016 08 15 581209.920044
 2016 08 16 481213.160034
 2016 08 17 451206.280029
 2016 08 18 331208·239990
 2016 08 19 91210·979980
 2016 08 22 121209.400024
 2016 08 23 751210.030029
 2016 08 24 21211.729980
 2016 08 25 681204·589966
 2016 08 26 441204.150024
 2016 08 29 541201.819946
 2016 08 30 461208·170044
 2016 08 31 971205·349976
 2016 09 01 381203·069946
 2016 09 02 61204·349976
 2016 09 06 211209·239990
 2016 09 07 861212·270020
 2016 09 08 141212·400024
 2016 09 09 841208·449951
 2016 09 12 91179.630005
 2016 09 13 461196·310059
 2016 09 14 161179.040039
 2016 09 15 611177.589966
 2016 09 16 161189·770020
 2016 09 19 151185·680054
 2016 09 20 121186.599976
 2016 09 21 381186.589966
 2016 09 22 751199.640015
 2016 09 23 571207.060059
 2016 09 26 981199.760010
 2016 09 27 421190.670044
 2016 09 28 421197.729980
 2016 09 29 591204.170044
 2016 09 30 911194.280029
 2016 10 03 211202.010010
 2016 10 04 981198.709961
 2016 10 05 341192·729980
 2016 10 06 361197·239990
 2016 10 07 521197.609985
 2016 10 10 501194·819946
 2016 10 11 211199.060059
 2016 10 12 31183.939941
 2016 10 13 351183.900024
 2016 10 14 301182·939941
 2016 10 17 811181.540039
 2016 10 18 851178·790039
 2016 10 19 951185·569946
 2016 10 20 941188·229980
 2016 10 21 31185.650024
 2016 10 24 21187.229980
 2016 10 25 821191.599976
 2016 10 26 251186.150024
 2016 10 27 01184.810059
 2016 10 28 981180.469971
 2016 10 31 731176·989990
 2016 11 01 281177.670044
 2016 11 02 101168.979980
 2016 11 03 411161·500000
 2016 11 04 671154·849976
 2016 11 07 351155·660034
 2016 11 08 951180.050049
 2016 11 09 271184·520020
 2016 11 10 901199·229980
 2016 11 11 31199.739990
 2016 11 14 441199.250000
 2016 11 15 731200·680054
 2016 11 16 921208.790039
 2016 11 17 141207.989990
 2016 11 18 681213.699951
 2016 11 21 251211·930054
 2016 11 22 491220.079956
 2016 11 23 751222.699951
 2016 11 25 71224.430054
 2016 11 28 521228.880005
 2016 11 29 611221·989990
 2016 11 30 161223·839966
 2016 12 01 231220·780029
 2016 12 02 471216.030029
 2016 12 05 531216·800049
 2016 12 06 941224.369995
 2016 12 07 51228·969971
 2016 12 08 291245.079956
 2016 12 09 761248.729980
 2016 12 12 921254·550049
 2016 12 13 631252.619995
 2016 12 14 441259·689941
 2016 12 15 61249.619995
 2016 12 16 161254·489990
 2016 12 19 381252·540039
 2016 12 20 591254·920044
 2016 12 21 411259.750000
 2016 12 22 971256·140015
 2016 12 23 911253.339966
 2016 12 27 701255·400024
 2016 12 28 91258·349976
 2016 12 29 921247·450000
 2016 12 30 111247·410000
 2017 01 03  951241·960000
 2017 01 04  591252.430000
 2017 01 05  831260.720000
 2017 01 06  111259·500000
 2017 01 09  791263.400000
 2017 01 10  671258·940000
 2017 01 11  761259.490000
 2017 01 12  271262.890000
 2017 01 13  901260.140000
 2017 01 17  331262·710000
 2017 01 18  31258·780000
 2017 01 19  241261.240000
 2017 01 20  221257.580000
 2017 01 23  831260.520000
 2017 01 24  211257·630000
 2017 01 25  891267.310000
 2017 01 26  961276.300000
 2017 01 27  661275.620000
 2017 01 30  121272·880000
 2017 01 31  351265·320000
 2017 02 01  551267·400000
 2017 02 02  591265·070000
 2017 02 03  811266.530000
 2017 02 06  991275·980000
 2017 02 07  671273.570000
 2017 02 08  611272.940000
 2017 02 09  611274·680000
 2017 02 10  461282.300000
 2017 02 13  281287·190000
 2017 02 14  991292.940000
 2017 02 15  81298·290000
 2017 02 16  621304.850000
 2017 02 17  571302·800000
 2017 02 21  221305.490000
 2017 02 22  31313·320000
 2017 02 23  611312.180000
 2017 02 24  971311·330000
 2017 02 27  61313.260000
 2017 02 28  551315.450000
 2017 03 01  801312·450000
 2017 03 02  171328.940000
 2017 03 03  511320.380000
 2017 03 06  931320·700000
 2017 03 07  831316.400000
 2017 03 08  131312.470000
 2017 03 09  831309·350000
 2017 03 10  751310·500000
 2017 03 13  561314.270000
 2017 03 14  21314.370000
 2017 03 15  521311·130000
 2017 03 16  831322·000000
 2017 03 17  141320·350000
 2017 03 20  301318.750000
 2017 03 21  331316.260000
 2017 03 22  231298·420000
 2017 03 23  941300·690000
 2017 03 24  641300.550000
 2017 03 27  271297.930000
 2017 03 28  261297·470000
 2017 03 29  591307·050000
 2017 03 30  11308.620000
 2017 03 31  601312.260000
 2017 04 03  501310.190000
 2017 04 04  961307.060000
 2017 04 05  571308·740000
 2017 04 06  801303.730000
 2017 04 07  761306.790000
 2017 04 10  191305·910000
 2017 04 11  791306·710000
 2017 04 12  651305.670000
 2017 04 13  101299·910000
 2017 04 17  661291.540000
 2017 04 18  341301·940000
 2017 04 19  151299.260000
 2017 04 20  851297·950000
 2017 04 21  991307.120000
 2017 04 24  171304·480000
 2017 04 25  541317.610000
 2017 04 26  561325.210000
 2017 04 27  71324·810000
 2017 04 28  481326.370000
 2017 05 01  331322·780000
 2017 05 02  71325·070000
 2017 05 03  21325.970000
 2017 05 04  691324.100000
 2017 05 05  281324·130000
 2017 05 08  421330·150000
 2017 05 09  221329.860000
 2017 05 10  511328.430000
 2017 05 11  391329.590000
 2017 05 12  941326.760000
 2017 05 15  301324.770000
 2017 05 16  881331·890000
 2017 05 17  911328·000000
 2017 05 18  201306.220000
 2017 05 19  131311·230000
 2017 05 22  981320.330000
 2017 05 23  351327·240000
 2017 05 24  01329·300000
 2017 05 25  861333.780000
 2017 05 26  261338.370000
 2017 05 30  461338.170000
 2017 05 31  431336·980000
 2017 06 01  851336·310000
 2017 06 02  411347·370000
 2017 06 05  241352·150000
 2017 06 06  791349·540000
 2017 06 07  741346.570000
 2017 06 08  361347.920000
 2017 06 09  951348·880000
 2017 06 12  641346·430000
 2017 06 13  411346.950000
 2017 06 14  331353.840000
 2017 06 15  101350.660000
 2017 06 16  821347.900000
 2017 06 19  981348·500000
 2017 06 20  731358.890000
 2017 06 21  431350.390000
 2017 06 22  381349.020000
 2017 06 23  831348·720000
 2017 06 26  271352.150000
 2017 06 27  961351·610000
 2017 06 28  641341·600000
 2017 06 29  591352·950000
 2017 06 30  891342·310000
 2017 07 03  931344.260000
 2017 07 05  161346·910000
 2017 07 06  141347.220000
 2017 07 07  771335·180000
 2017 07 10  841343.760000
 2017 07 11  771344.690000
 2017 07 12  611345.140000
 2017 07 13  371354.000000
 2017 07 14  461356·380000
 2017 07 17  521362.690000
 2017 07 18  381362·530000
 2017 07 19  361363·520000
 2017 07 20  791371.430000
 2017 07 21  741370·050000
 2017 07 24  81370.080000
 2017 07 25  701369.410000
 2017 07 26  81373.640000
 2017 07 27  991374·050000
 2017 07 28  581371.090000
 2017 07 31  571369.710000
 2017 08 01  831368·840000
 2017 08 02  91371·830000
 2017 08 03  21371·680000
 2017 08 04  421368.950000
 2017 08 07  801371.760000
 2017 08 08  111373.710000
 2017 08 09  771370·270000
 2017 08 10  931369.120000
 2017 08 11  991349.720000
 2017 08 14  351351.990000
 2017 08 15  461365.250000
 2017 08 16  51364.400000
 2017 08 17  651366·040000
 2017 08 18  391345·010000
 2017 08 21  981342·700000
 2017 08 22  971344·660000
 2017 08 23  301356.920000
 2017 08 24  51353.360000
 2017 08 25  441350·960000
 2017 08 28  131353·500000
 2017 08 29  681353.010000
 2017 08 30  381354.590000
 2017 08 31  241361.670000
 2017 09 01  221370.110000
 2017 09 05  801372.400000
 2017 09 06  721361·950000
 2017 09 07  991365·910000
 2017 09 08  181364.770000
 2017 09 11  911363.900000
 2017 09 12  611378.980000
 2017 09 13  581383·210000
 2017 09 14  211383.500000
 2017 09 15  511382·500000
 2017 09 18  891385.240000
 2017 09 19  141387.880000
 2017 09 20  751389·200000
 2017 09 21  361390.310000
 2017 09 22  601385·980000
 2017 09 25  41387·210000
 2017 09 26  481384.550000
 2017 09 27  471384·530000
 2017 09 28  91389.790000
 2017 09 29  921391.950000
 2017 10 02  351397·180000
 2017 10 03  91402.670000
 2017 10 04  901405·820000
 2017 10 05  651407·880000
 2017 10 06  551414·490000
 2017 10 09  711413·940000
 2017 10 10  851411.190000
 2017 10 11  361414.290000
 2017 10 12  531416·410000
 2017 10 13  101414.800000
 2017 10 16  21415.620000
 2017 10 17  431417·930000
 2017 10 18  961418.790000
 2017 10 19  261418.030000
 2017 10 20  711420.340000
 2017 10 23  491427.910000
 2017 10 24  811421·890000
 2017 10 25  441423.980000
 2017 10 26  501416.550000
 2017 10 27  421419·600000
 2017 10 30  241425.440000
 2017 10 31  151425.510000
 2017 11 01  201428.280000
 2017 11 02  341429·160000
 2017 11 03  721429.220000
 2017 11 06  141433·930000
 2017 11 07  871436.010000
 2017 11 08  651434.900000
 2017 11 09  921436.840000
 2017 11 10  411431.440000
 2017 11 13  841430·240000
 2017 11 14  951431.540000
 2017 11 15  801428·540000
 2017 11 16  231421·940000
 2017 11 17  671432.580000
 2017 11 20  151430.120000
 2017 11 21  531432·130000
 2017 11 22  81441·710000
 2017 11 24  171440.980000
 2017 11 27  351443.620000
 2017 11 28  571442·940000
 2017 11 29  731456·570000
 2017 11 30  421455.950000
 2017 12 01  951467.400000
 2017 12 04  611465·090000
 2017 12 05  181462.800000
 2017 12 06  731456·810000
 2017 12 07  571456·310000
 2017 12 08  581461·810000
 2017 12 11  691469.350000
 2017 12 12  661473.930000
 2017 12 13  81475·460000
 2017 12 14  671474·700000
 2017 12 15  751469.710000
 2017 12 18  31481.630000
 2017 12 19  631490.210000
 2017 12 20  341485.860000
 2017 12 21  121484·240000
 2017 12 22  911487.290000
 2017 12 26  581486·540000
 2017 12 27  261485.500000
 2017 12 28  811486.840000
 2017 12 29  621489.600000
 2018 01 02 571482.320000
 2018 01 03 391493·720000
 2018 01 04 71503·390000
 2018 01 05 711509.010000
 2018 01 08 481518·850000
 2018 01 09 911522.030000
 2018 01 10 411523·050000
 2018 01 11 21521·960000
 2018 01 12 431533·410000
 2018 01 16 261543·110000
 2018 01 17 571537·180000
 2018 01 18 591550.750000
 2018 01 19 801548.680000
 2018 01 22 141555.820000
 2018 01 23 561568.580000
 2018 01 24 761572·470000
 2018 01 25 231571·920000
 2018 01 26 491572·390000
 2018 01 29 641588.770000
 2018 01 30 81576.460000
 2018 01 31 581562·280000
 2018 02 01 501561·320000
 2018 02 02 301559.470000
 2018 02 05 381526.200000
 2018 02 06 01465·300000
 2018 02 07 601490.900000
 2018 02 08 311484·500000
 2018 02 09 721431·560000
 2018 02 12 851451.370000
 2018 02 13 501468.800000
 2018 02 14 671472.690000
 2018 02 15 411495.000000
 2018 02 16 781511·570000
 2018 02 20 131511.790000
 2018 02 21 631503.880000
 2018 02 22 21496·560000
 2018 02 23 641497·620000
 2018 02 26 681520.900000
 2018 02 27 691537.060000
 2018 02 28 381518.580000
 2018 03 01 591501.370000
 2018 03 02 601482.150000
 2018 03 05 611489·900000
 2018 03 06 531507·810000
 2018 03 07 991510.260000
 2018 03 08 571512·290000
 2018 03 09 401518·650000
 2018 03 12 811543.670044
 2018 03 13 471543.160034
 2018 03 14 551532.680054
 2018 03 15 301524.060000
 2018 03 16 781522.589966
 2018 03 19 911525·079960
 2018 03 20 711504.920000
 2018 03 21 821506.489990
 2018 03 22 251502·050049
 2018 03 23 451467.209961
 2018 03 26 511439·010000
 2018 03 27 711475·859985
 2018 03 28 291448·000000
 2018 03 29 451445.370000
 2018 04 02 631464·339966
 2018 04 03 981433.310059
 2018 04 04 221445·729980
 2018 04 05 561466·939941
 2018 04 06 11474.579956
 2018 04 09 891444.890015
 2018 04 10 601451.270000
 2018 04 11 641471·680054
 2018 04 12 841466·579956
 2018 04 13 931477.699951
 2018 04 16 261473·219971
 2018 04 17 831486.430054
 2018 04 18 581500·390015
 2018 04 19 861501·689941
 2018 04 20 251493.430000
 2018 04 23 501481.239990
 2018 04 24 901481·400024
 2018 04 25 691461.810059
 2018 04 26 891464·140015
 2018 04 27 291478.800049
 2018 04 30 751480·250000
 2018 05 01 661468·130005
 2018 05 02 751471·660034
 2018 05 03 81461·699951
 2018 05 04 321458.020020
 2018 05 07 291477.500000
 2018 05 08 641483.168701
 2018 05 09 981483·500000
 2018 05 10 61497.816406
 2018 05 11 321510·599976
 2018 05 14 641513.160000
 2018 05 15 391513·439940
 2018 05 16 651503·890015
 2018 05 17 761509·800049
 2018 05 18 61509.310181
 2018 05 21 921506.680054
 2018 05 22 31516.969971
 2018 05 23 861511·319946
 2018 05 24 461516·030029
 2018 05 25 471513.440063
 2018 05 29 401508·699951
 2018 05 30 131494.060059
 2018 05 31 661512·760010
 2018 06 01 151503·510010
 2018 06 04 201519·150024
 2018 06 05 321525·489990
 2018 06 06 731527·199951
 2018 06 07 351540.120000
 2018 06 08 121538.550049
 2018 06 11 441543·890010
 2018 06 12 981545.650024
 2018 06 13 701548·829956
 2018 06 14 101542·239990
 2018 06 15 731545.670044
 2018 06 18 981543·780029
 2018 06 19 71541.619995
 2018 06 20 331535·670040
 2018 06 21 711538.719971
 2018 06 22 551529·209961
 2018 06 25 601530.160034
 2018 06 26 261509·930054
 2018 06 27 131513.420044
 2018 06 28 761499·339966
 2018 06 29 651509·229980
 2018 07 02 571509.089966
 2018 07 03 981514.609985
 2018 07 05 911507.969971
 2018 07 06 871520.439941
 2018 07 09 201534.119995
 2018 07 10 531547·219971
 2018 07 11 581550.410034
 2018 07 12 131542.530030
 2018 07 13 361554.099976
 2018 07 16 281555·579956
 2018 07 17 581551·939941
 2018 07 18 561559·579956
 2018 07 19 471562·260010
 2018 07 20 991557.530029
 2018 07 23 981555.469971
 2018 07 24 541558·939941
 2018 07 25 241562·910034
 2018 07 26 641577·239990
 2018 07 27 91573.339970
 2018 07 30 691562·109990
 2018 07 31 591552·650020
 2018 08 01 511563·000000
 2018 08 02 491558.459961
 2018 08 03 901568·170044
 2018 08 06 731574·150024
 2018 08 07 91581·079956
 2018 08 08 981585·000000
 2018 08 09 291584·620000
 2018 08 10 101581·750000
 2018 08 13 151571.949951
 2018 08 14 641566·300049
 2018 08 15 251574·699950
 2018 08 16 381563.650024
 2018 08 17 671575·300050
 2018 08 20 781581·199951
 2018 08 21 401584·780029
 2018 08 22 521588.530029
 2018 08 23 921588.479980
 2018 08 24 971586·339966
 2018 08 27 621596.569946
 2018 08 28 711607.969971
 2018 08 29 391608·540039
 2018 08 30 21616·530029
 2018 08 31 51609·459960
 2018 09 04 381610.880005
 2018 09 05 861608.150024
 2018 09 06 01603·439940
 2018 09 07 51595·300049
 2018 09 10 241594.760010
 2018 09 11 311596·450000
 2018 09 12 221602.620000
 2018 09 13 261604.220000
 2018 09 14 231611.459961
 2018 09 17 01611.860000
 2018 09 18 261602·310000
 2018 09 19 561610·970000
 2018 09 20 531612.660000
 2018 09 21 431624·320000
 2018 09 24 931621·640000
 2018 09 25 71617.640000
 2018 09 26 581615·860000
 2018 09 27 371610·650000
 2018 09 28 291613·520000


 2018 10 01 181616.610000
 2018 10 02 81619·070000
 2018 10 03 811617·800000
 2018 10 04 671619.100000
 2018 10 05 511605·360000
 2018 10 08 981594·460000
 2018 10 09 11593.850000
 2018 10 10 631590·740000
 2018 10 11 951539.030000
 2018 10 12 451508·840000
 2018 10 15 461529·100000
 2018 10 16 981522.640000
 2018 10 17 621554.610000
 2018 10 18 941552·900000
 2018 10 19 941531.480000
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

    Make charts for Okun's Law and Phillip's Curve

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys *

     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