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 46232.500000
 1992 12 11 93231.929993
 1992 12 14 0231·520004
 1992 12 15 19231·070007
 1992 12 16 26230·860001
 1992 12 17 1230·169998
 1992 12 18 25232·229996
 1992 12 21 8235·059998
 1992 12 22 42234.940002
 1992 12 23 76234·940002
 1992 12 24 19234.369995
 1992 12 28 64234·690002
 1992 12 29 43234·550003
 1992 12 30 0234.220001
 1992 12 31 96234.639999
 1993 01 04  32233·580002
 1993 01 05  5233.130005
 1993 01 06  80232.500000
 1993 01 07  93232.710007
 1993 01 08  81230.800003
 1993 01 11  28229·910004
 1993 01 12  46230·990005
 1993 01 13  74231.009995
 1993 01 14  5232.199997
 1993 01 15  38233.850006
 1993 01 18  57234.580002
 1993 01 19  26234·539993
 1993 01 20  22233.800003
 1993 01 21  85232.940002
 1993 01 22  92234.070007
 1993 01 25  62234·389999
 1993 01 26  78236·240005
 1993 01 27  45236·070007
 1993 01 28  60234.899994
 1993 01 29  20235.059998
 1993 02 01  41235·250000
 1993 02 02  17237.250000
 1993 02 03  92237.410004
 1993 02 04  62239.770004
 1993 02 05  5241·139999
 1993 02 08  27240·509995
 1993 02 09  44239.869995
 1993 02 10  78238.440002
 1993 02 11  90239.009995
 1993 02 12  26239·679993
 1993 02 16  98238.130005
 1993 02 17  79232.059998
 1993 02 18  40231·369995
 1993 02 19  89230.759995
 1993 02 22  60231·789993
 1993 02 23  4231.910004
 1993 02 24  23231·839996
 1993 02 25  17235·229996
 1993 02 26  63236·149994
 1993 03 01  16236·669998
 1993 03 02  34236·220001
 1993 03 03  34239.039993
 1993 03 04  63240·009995
 1993 03 05  1238·990005
 1993 03 08  93238.380005
 1993 03 09  92242.470001
 1993 03 10  41242·539993
 1993 03 11  74243·559998
 1993 03 12  42242.610001
 1993 03 15  64240.880005
 1993 03 16  4241·479996
 1993 03 17  72241.410004
 1993 03 18  53239.669998
 1993 03 19  53241.380005
 1993 03 22  84240·410004
 1993 03 23  58239.600006
 1993 03 24  17239·479996
 1993 03 25  84239.089996
 1993 03 26  38240·649994
 1993 03 29  20239.440002
 1993 03 30  55240.750000
 1993 03 31  6241.639999
 1993 04 01  47241·800003
 1993 04 02  71240·949997
 1993 04 05  11236.000000
 1993 04 06  95236.460007
 1993 04 07  18235.740005
 1993 04 08  49236.669998
 1993 04 12  54236.080002
 1993 04 13  51239.399994
 1993 04 14  82240·190002
 1993 04 15  16240·050003
 1993 04 16  79239·779999
 1993 04 19  1239·800003
 1993 04 20  95239·089996
 1993 04 21  60237.809998
 1993 04 22  3237·149994
 1993 04 23  93235·000000
 1993 04 26  41233.550003
 1993 04 27  95231.309998
 1993 04 28  71233·699997
 1993 04 29  5233.889999
 1993 04 30  25234.279999
 1993 05 03  58235·130005
 1993 05 04  54236.509995
 1993 05 05  35237.500000
 1993 05 06  79237·960007
 1993 05 07  13237·139999
 1993 05 10  44236·669998
 1993 05 11  11237·110001
 1993 05 12  60237.940002
 1993 05 13  46237.949997
 1993 05 14  60234·889999
 1993 05 17  80234.830002
 1993 05 18  48235·199997
 1993 05 19  71235·259995
 1993 05 20  48239·009995
 1993 05 21  20240.699997
 1993 05 24  52238·449997
 1993 05 25  26239.360001
 1993 05 26  75239·860001
 1993 05 27  31242.380005
 1993 05 28  2241.820007
 1993 06 01  74240.800003
 1993 06 02  37242·610001
 1993 06 03  38242·600006
 1993 06 04  55241.970001
 1993 06 07  2240·509995
 1993 06 08  52238·929993
 1993 06 09  91237·250000
 1993 06 10  93237·880005
 1993 06 11  24237.630005
 1993 06 14  65238·699997
 1993 06 15  66239·009995
 1993 06 16  23238.470001
 1993 06 17  77239.100006
 1993 06 18  44239·639999
 1993 06 21  63237.229996
 1993 06 22  76238.500000
 1993 06 23  25238·389999
 1993 06 24  84237.190002
 1993 06 25  8238·929993
 1993 06 28  8239·619995
 1993 06 29  55242·240005
 1993 06 30  4241·729996
 1993 07 01  51241·779999
 1993 07 02  2241·169998
 1993 07 06  79239.669998
 1993 07 07  48237·589996
 1993 07 08  67238.100006
 1993 07 09  63240·940002
 1993 07 12  37240·889999
 1993 07 13  86241.270004
 1993 07 14  57241·000000
 1993 07 15  25241.990005
 1993 07 16  90241.550003
 1993 07 19  10239.750000
 1993 07 20  46239·570007
 1993 07 21  42240·250000
 1993 07 22  28240·059998
 1993 07 23  41238.649994
 1993 07 26  85239.949997
 1993 07 27  98241·199997
 1993 07 28  61240.660004
 1993 07 29  23240.320007
 1993 07 30  48241·750000
 1993 08 02  98241·259995
 1993 08 03  30241.779999
 1993 08 04  24241·509995
 1993 08 05  37241·369995
 1993 08 06  74241.210007
 1993 08 09  95241.509995
 1993 08 10  40242.630005
 1993 08 11  76242.110001
 1993 08 12  83242·479996
 1993 08 13  46241·690002
 1993 08 16  88242.149994
 1993 08 17  17243·300003
 1993 08 18  7244.059998
 1993 08 19  96245·429993
 1993 08 20  14245.470001
 1993 08 23  34245.399994
 1993 08 24  52245.020004
 1993 08 25  81247·289993
 1993 08 26  85247·380005
 1993 08 27  28247·800003
 1993 08 30  49247.520004
 1993 08 31  65248·229996
 1993 09 01  98249·199997
 1993 09 02  25249.169998
 1993 09 03  56248.470001
 1993 09 07  36248.520004
 1993 09 08  70246.830002
 1993 09 09  74245·509995
 1993 09 10  54246.160004
 1993 09 13  7248.440002
 1993 09 14  45248.559998
 1993 09 15  51247·270004
 1993 09 16  50248·119995
 1993 09 17  15247·330002
 1993 09 20  94247.039993
 1993 09 21  56245.270004
 1993 09 22  75244.020004
 1993 09 23  24245.929993
 1993 09 24  9246.929993
 1993 09 27  15246.979996
 1993 09 28  86249·100006
 1993 09 29  22249·179993
 1993 09 30  11248.559998
 1993 10 01  79247·949997
 1993 10 04  64248·970001
 1993 10 05  20248.960007
 1993 10 06  43248.660004
 1993 10 07  22248.339996
 1993 10 08  17247.419998
 1993 10 11  58248.589996
 1993 10 12  75248.240005
 1993 10 13  45248.710007
 1993 10 14  76249·059998
 1993 10 15  98251.630005
 1993 10 18  0252.770004
 1993 10 19  74251.789993
 1993 10 20  97250.089996
 1993 10 21  28249·850006
 1993 10 22  37249·660004
 1993 10 25  58248·809998
 1993 10 26  62248.940002
 1993 10 27  61248·750000
 1993 10 28  32249.190002
 1993 10 29  74250·660004
 1993 11 01  78250.970001
 1993 11 02  34251·710007
 1993 11 03  53251.320007
 1993 11 04  21247·960007
 1993 11 05  77244.529999
 1993 11 08  11245·839996
 1993 11 09  94246·300003
 1993 11 10  25246.539993
 1993 11 11  15248·229996
 1993 11 12  80247.899994
 1993 11 15  74249.300003
 1993 11 16  37248·229996
 1993 11 17  73249.539993
 1993 11 18  53248·210007
 1993 11 19  37247.389999
 1993 11 22  31246.770004
 1993 11 23  59244·429993
 1993 11 24  68245·759995
 1993 11 26  53246·779999
 1993 11 29  8247.419998
 1993 11 30  4246.949997
 1993 12 01  89246·699997
 1993 12 02  16247.270004
 1993 12 03  94247·949997
 1993 12 06  65248·970001
 1993 12 07  3249.729996
 1993 12 08  45249.910004
 1993 12 09  39249·610001
 1993 12 10  22248·429993
 1993 12 13  22248·369995
 1993 12 14  83249·110001
 1993 12 15  18247·759995
 1993 12 16  84247·089996
 1993 12 17  86247·800003
 1993 12 20  1249·479996
 1993 12 21  32249·330002
 1993 12 22  81248.940002
 1993 12 23  56249.899994
 1993 12 27  92250·190002
 1993 12 28  6251·750000
 1993 12 29  71252·419998
 1993 12 30  21252·279999
 1993 12 31  76251.449997
 1994 01 03 90250·850006
 1994 01 04 34249·919998
 1994 01 05 94250.250000
 1994 01 06 96250.610001
 1994 01 07 60250.330002
 1994 01 10 78251.770004
 1994 01 11 12254·320007
 1994 01 12 21253·809998
 1994 01 13 17253.889999
 1994 01 14 34253·259995
 1994 01 17 38254·509995
 1994 01 18 47253·679993
 1994 01 19 85254.000000
 1994 01 20 59253·789993
 1994 01 21 61254.250000
 1994 01 24 91254·160004
 1994 01 25 15252·779999
 1994 01 26 34252.139999
 1994 01 27 92253.339996
 1994 01 28 99255·570007
 1994 01 31 83256.630005
 1994 02 01 67258.079987
 1994 02 02 71257·130005
 1994 02 03 39258.309998
 1994 02 04 88257·700012
 1994 02 07 88251.770004
 1994 02 08 60252·630005
 1994 02 09 5252·490005
 1994 02 10 57253·509995
 1994 02 11 54251·660004
 1994 02 14 46252·029999
 1994 02 15 17252·190002
 1994 02 16 39253·389999
 1994 02 17 47253·380005
 1994 02 18 43252·080002
 1994 02 22 19250·720001
 1994 02 23 10252·529999
 1994 02 24 74252.119995
 1994 02 25 89248·889999
 1994 02 28 79249.850006
 1994 03 01 71250·520004
 1994 03 02 67249.279999
 1994 03 03 46249·070007
 1994 03 04 92248·270004
 1994 03 07 46249·300003
 1994 03 08 81250·600006
 1994 03 09 2250·000000
 1994 03 10 78250.559998
 1994 03 11 87248·899994
 1994 03 14 98250.240005
 1994 03 15 71250.889999
 1994 03 16 79250.830002
 1994 03 17 68252.220001
 1994 03 18 26253·070007
 1994 03 21 89253.279999
 1994 03 22 66251·910004
 1994 03 23 90251·830002
 1994 03 24 96251·830002
 1994 03 25 21249.449997
 1994 03 28 33247·610001
 1994 03 29 79246.990005
 1994 03 30 64242.860001
 1994 03 31 54239·210007
 1994 04 04 98239.190002
 1994 04 05 84235.500000
 1994 04 06 12240·779999
 1994 04 07 0240.800003
 1994 04 08 6242.199997
 1994 04 11 81240.100006
 1994 04 12 47241.339996
 1994 04 13 99239.979996
 1994 04 14 26238·970001
 1994 04 15 71239.100006
 1994 04 18 1239·229996
 1994 04 19 11237·339996
 1994 04 20 52237·149994
 1994 04 21 79236.699997
 1994 04 22 29240·360001
 1994 04 25 27239.910004
 1994 04 26 3242·419998
 1994 04 28 55242·050003
 1994 04 29 14240·529999
 1994 05 02 57241·759995
 1994 05 03 24243·059998
 1994 05 04 74243.009995
 1994 05 05 63242·529999
 1994 05 06 41242·240005
 1994 05 09 83240.050003
 1994 05 10 38236·850006
 1994 05 11 6238.589996
 1994 05 12 41236·089996
 1994 05 13 75237.110001
 1994 05 16 71237·330002
 1994 05 17 1237.240005
 1994 05 18 45239.589996
 1994 05 19 18242.410004
 1994 05 20 24243·839996
 1994 05 23 29243.190002
 1994 05 24 66242·240005
 1994 05 25 58243·289993
 1994 05 26 73244·080002
 1994 05 27 98244·479996
 1994 05 31 42244.649994
 1994 06 01 62244·130005
 1994 06 02 17244·929993
 1994 06 03 37245.139999
 1994 06 06 35246·360001
 1994 06 07 26246.130005
 1994 06 08 81245.619995
 1994 06 09 5244·690002
 1994 06 10 34244.779999
 1994 06 13 68245.380005
 1994 06 14 18245·610001
 1994 06 15 82247·169998
 1994 06 16 52246·210007
 1994 06 17 33246.919998
 1994 06 20 1245·009995
 1994 06 21 76243.059998
 1994 06 22 26240·699997
 1994 06 23 89241·580002
 1994 06 24 31239.600006
 1994 06 27 18236·119995
 1994 06 28 19238.429993
 1994 06 29 31237.880005
 1994 06 30 34238.720001
 1994 07 01 65237·110001
 1994 07 05 19238.169998
 1994 07 06 78238.139999
 1994 07 07 60238.080002
 1994 07 08 98239·259995
 1994 07 11 40239.860001
 1994 07 12 74239·119995
 1994 07 13 85239.039993
 1994 07 14 25239.940002
 1994 07 15 18241·649994
 1994 07 18 88242.690002
 1994 07 19 8243.149994
 1994 07 20 75242·389999
 1994 07 21 17241·039993
 1994 07 22 15241.520004
 1994 07 25 55241·800003
 1994 07 26 7242.360001
 1994 07 27 25241.869995
 1994 07 28 73241·380005
 1994 07 29 77242·199997
 1994 08 01 2242.270004
 1994 08 02 55245.910004
 1994 08 03 7245.850006
 1994 08 04 49246.149994
 1994 08 05 67244·720001
 1994 08 08 44243·919998
 1994 08 09 85244.460007
 1994 08 10 71244·559998
 1994 08 11 33245·910004
 1994 08 12 55245·199997
 1994 08 15 2246.600006
 1994 08 16 68246·389999
 1994 08 17 56248.210007
 1994 08 18 77248.539993
 1994 08 19 77247.550003
 1994 08 22 92247·839996
 1994 08 23 19247.270004
 1994 08 24 22248·509995
 1994 08 25 55250.570007
 1994 08 26 18250.270004
 1994 08 29 28253.130005
 1994 08 30 28253.520004
 1994 08 31 4254.399994
 1994 09 01 45254.039993
 1994 09 02 15252.729996
 1994 09 06 58251·619995
 1994 09 07 18251.869995
 1994 09 08 99251·630005
 1994 09 09 37252.720001
 1994 09 12 99250·130005
 1994 09 13 17248.970001
 1994 09 14 32249.570007
 1994 09 15 74250·330002
 1994 09 16 66253·570007
 1994 09 19 45251.830002
 1994 09 20 17251·660004
 1994 09 21 34247.820007
 1994 09 22 95246.589996
 1994 09 23 70246·380005
 1994 09 26 56245·520004
 1994 09 27 49246·149994
 1994 09 28 50246.649994
 1994 09 29 88248·259995
 1994 09 30 73247.119995
 1994 10 03 74247·490005
 1994 10 04 18246·899994
 1994 10 05 16243·119995
 1994 10 06 20242.380005
 1994 10 07 92241·759995
 1994 10 10 12243.289993
 1994 10 11 0245·259995
 1994 10 12 71248·710007
 1994 10 13 9248.580002
 1994 10 14 70249·600006
 1994 10 17 9250.169998
 1994 10 18 28249.990005
 1994 10 19 57249·419998
 1994 10 20 56250.800003
 1994 10 21 36248·949997
 1994 10 24 14247·899994
 1994 10 25 93245·839996
 1994 10 26 57246.000000
 1994 10 27 0246.699997
 1994 10 28 82248·369995
 1994 10 31 98252.389999
 1994 11 01 85251.619995
 1994 11 02 47249.669998
 1994 11 03 6248.949997
 1994 11 04 79249·649994
 1994 11 07 79246·970001
 1994 11 08 45247.059998
 1994 11 09 86248.399994
 1994 11 10 67248·270004
 1994 11 11 2247.660004
 1994 11 14 87246·600006
 1994 11 15 48248.470001
 1994 11 16 19248·130005
 1994 11 17 41248.250000
 1994 11 18 94247·100006
 1994 11 21 43245·949997
 1994 11 22 17244·039993
 1994 11 23 10239.660004
 1994 11 25 10239.610001
 1994 11 28 46241·070007
 1994 11 29 67241·910004
 1994 11 30 46242·529999
 1994 12 01 3241·820007
 1994 12 02 56239·309998
 1994 12 05 1241.320007
 1994 12 06 13241·529999
 1994 12 07 68241.210007
 1994 12 08 0240·080002
 1994 12 09 76236.889999
 1994 12 12 97237.520004
 1994 12 13 23238·600006
 1994 12 14 28239·160004
 1994 12 15 74241·809998
 1994 12 16 13242·309998
 1994 12 19 14243.759995
 1994 12 20 15243·270004
 1994 12 21 0243·050003
 1994 12 22 97244·389999
 1994 12 23 9244.419998
 1994 12 27 62244.690002
 1994 12 28 87246.009995
 1994 12 29 13245.059998
 1994 12 30 2245.520004
 1995 01 03  94244.639999
 1995 01 04  91244.419998
 1995 01 05  49245·320007
 1995 01 06  12245.169998
 1995 01 09  62245.479996
 1995 01 10  94245·630005
 1995 01 11  17246·059998
 1995 01 12  84245.960007
 1995 01 13  40245·979996
 1995 01 16  2248·259995
 1995 01 17  56250·320007
 1995 01 18  87250·779999
 1995 01 19  30250·509995
 1995 01 20  47248.970001
 1995 01 23  28247.770004
 1995 01 24  14248·080002
 1995 01 25  57248.380005
 1995 01 26  87249·000000
 1995 01 27  21249·350006
 1995 01 30  86250·449997
 1995 01 31  70249.429993
 1995 02 01  1250·520004
 1995 02 02  48250·720001
 1995 02 03  45251·990005
 1995 02 06  46255.289993
 1995 02 07  98256.790009
 1995 02 08  48256.609985
 1995 02 09  62256·779999
 1995 02 10  84256·369995
 1995 02 13  9257.059998
 1995 02 14  82257.079987
 1995 02 15  30257·429993
 1995 02 16  11258.600006
 1995 02 17  90258.730011
 1995 02 21  39256.950012
 1995 02 22  69257.100006
 1995 02 23  77258·329987
 1995 02 24  22259·600006
 1995 02 27  32260·100006
 1995 02 28  23257.899994
 1995 03 01  56260.079987
 1995 03 02  14259.040009
 1995 03 03  98258.649994
 1995 03 06  60258·859985
 1995 03 07  50258.700012
 1995 03 08  95256.649994
 1995 03 09  1257.200012
 1995 03 10  75257.309998
 1995 03 13  84260.570007
 1995 03 14  24260·850006
 1995 03 15  28262.339996
 1995 03 16  87261.839996
 1995 03 17  7263.529999
 1995 03 20  81263·420013
 1995 03 21  92263.589996
 1995 03 22  41263·149994
 1995 03 23  97263·369995
 1995 03 24  73263.529999
 1995 03 27  32266·250000
 1995 03 28  5267.480011
 1995 03 29  52267·799988
 1995 03 30  33267.329987
 1995 03 31  9267·440002
 1995 04 03  73266.140015
 1995 04 04  99266.640015
 1995 04 05  15268.200012
 1995 04 06  12268·410004
 1995 04 07  66268·640015
 1995 04 10  87268.829987
 1995 04 11  3269.410004
 1995 04 12  55268.739990
 1995 04 13  26269·690002
 1995 04 17  93270.679993
 1995 04 18  2268.839996
 1995 04 19  74268·170013
 1995 04 20  23267·679993
 1995 04 21  16267.959991
 1995 04 24  45269·549988
 1995 04 25  32271·630005
 1995 04 26  50271·339996
 1995 04 27  81271·679993
 1995 04 28  88272.269989
 1995 05 01  18272·850006
 1995 05 02  29272.459991
 1995 05 03  41272.720001
 1995 05 04  13275·600006
 1995 05 05  44275·559998
 1995 05 08  1275·429993
 1995 05 09  69277.410004
 1995 05 10  26277.630005
 1995 05 11  49278.089996
 1995 05 12  37278.339996
 1995 05 15  65278.980011
 1995 05 16  58280·100006
 1995 05 17  94280·329987
 1995 05 18  31279.660004
 1995 05 19  57275·720001
 1995 05 22  68275.559998
 1995 05 23  69277.829987
 1995 05 24  2280·380005
 1995 05 25  93280·369995
 1995 05 26  36280·339996
 1995 05 30  86277.899994
 1995 05 31  93277.769989
 1995 06 01  50282·480011
 1995 06 02  68282.790009
 1995 06 05  82282.660004
 1995 06 06  75284·420013
 1995 06 07  27284·339996
 1995 06 08  97283·100006
 1995 06 09  22282·640015
 1995 06 12  40280.290009
 1995 06 13  50281.809998
 1995 06 14  79284.570007
 1995 06 15  91284.739990
 1995 06 16  9285·220001
 1995 06 19  70286·579987
 1995 06 20  96289.079987
 1995 06 21  5289·559998
 1995 06 22  26289.200012
 1995 06 23  61292·910004
 1995 06 26  55292.040009
 1995 06 27  99289·070007
 1995 06 28  59288.000000
 1995 06 29  25289.130005
 1995 06 30  86288·850006
 1995 07 03  38289.290009
 1995 07 05  3290.570007
 1995 07 06  86290·950012
 1995 07 07  48294·350006
 1995 07 10  9296.100006
 1995 07 11  77296.269989
 1995 07 12  95295·480011
 1995 07 13  20298.540009
 1995 07 14  25298·380005
 1995 07 17  25298·250000
 1995 07 18  27299·250000
 1995 07 19  11296·109985
 1995 07 20  24292.660004
 1995 07 21  16294·029999
 1995 07 24  84294·339996
 1995 07 25  51296·190002
 1995 07 26  69298.660004
 1995 07 27  45299.239990
 1995 07 28  89301.359985
 1995 07 31  97300.320007
 1995 08 01  48299.980011
 1995 08 02  30298.760010
 1995 08 03  94297·950012
 1995 08 04  32297·720001
 1995 08 07  73298.000000
 1995 08 08  15298·720001
 1995 08 09  74298.950012
 1995 08 10  61298.760010
 1995 08 11  83297·890015
 1995 08 14  70296·609985
 1995 08 15  29299·109985
 1995 08 16  16298·779999
 1995 08 17  40299.799988
 1995 08 18  90299·559998
 1995 08 21  85299.660004
 1995 08 22  54298·910004
 1995 08 23  32299.720001
 1995 08 24  92298.690002
 1995 08 25  92298·670013
 1995 08 28  57300.010010
 1995 08 29  73299·399994
 1995 08 30  21299·809998
 1995 08 31  26300.769989
 1995 09 01  30301.399994
 1995 09 05  0302·350006
 1995 09 06  47305.299988
 1995 09 07  86306·290009
 1995 09 08  7306.179993
 1995 09 11  75307.600006
 1995 09 12  63308·209991
 1995 09 13  99309·350006
 1995 09 14  42310.559998
 1995 09 15  88312.899994
 1995 09 18  89312·609985
 1995 09 19  15312·190002
 1995 09 20  19313.429993
 1995 09 21  50314·839996
 1995 09 22  69312·809998
 1995 09 25  8312·029999
 1995 09 26  44311·769989
 1995 09 27  0311·609985
 1995 09 28  71311·190002
 1995 09 29  80313·959991
 1995 10 02  48313.279999
 1995 10 03  0311·730011
 1995 10 04  91311.790009
 1995 10 05  56310·859985
 1995 10 06  88311.739990
 1995 10 09  39311.779999
 1995 10 10  46309.019989
 1995 10 11  86308.500000
 1995 10 12  45310.260010
 1995 10 13  29312·470001
 1995 10 16  82313.450012
 1995 10 17  45312·739990
 1995 10 18  27314·950012
 1995 10 19  8315.489990
 1995 10 20  68316.799988
 1995 10 23  35314.959991
 1995 10 24  64313.809998
 1995 10 25  39314·350006
 1995 10 26  97311.809998
 1995 10 27  80308·790009
 1995 10 30  14310.339996
 1995 10 31  10312.380005
 1995 11 01  88311·369995
 1995 11 02  31312.989990
 1995 11 03  59316.149994
 1995 11 06  35316.950012
 1995 11 07  87315·950012
 1995 11 08  63314.440002
 1995 11 09  4317·040009
 1995 11 10  50318.160004
 1995 11 13  61317·839996
 1995 11 14  76317·510010
 1995 11 15  81315·640015
 1995 11 16  18317·679993
 1995 11 17  6319.640015
 1995 11 20  97320.989990
 1995 11 21  48318·920013
 1995 11 22  28320·230011
 1995 11 24  40319.399994
 1995 11 27  74320.440002
 1995 11 28  85321.089996
 1995 11 29  93323·869995
 1995 11 30  8324.899994
 1995 12 01  85324·350006
 1995 12 04  0324.779999
 1995 12 05  49328·380005
 1995 12 06  78330.140015
 1995 12 07  29330·980011
 1995 12 08  24328·769989
 1995 12 11  62329·410004
 1995 12 12  44330.420013
 1995 12 13  31329.609985
 1995 12 14  13331·179993
 1995 12 15  17328.170013
 1995 12 18  27327·709991
 1995 12 19  42322.359985
 1995 12 20  50325.510010
 1995 12 21  28322·869995
 1995 12 22  69325·279999
 1995 12 26  38326·119995
 1995 12 27  41327·429993
 1995 12 28  33327·679993
 1995 12 29  41327·579987
 1996 01 02 18328.890015
 1996 01 03 17331.079987
 1996 01 04 95331.179993
 1996 01 05 36328·910004
 1996 01 08 8328.209991
 1996 01 09 36329.059998
 1996 01 10 1324·029999
 1996 01 11 73318.239990
 1996 01 12 59320·869995
 1996 01 15 78320·600006
 1996 01 16 65319.269989
 1996 01 17 97323·390015
 1996 01 18 46322.970001
 1996 01 19 51324·040009
 1996 01 22 24326·070007
 1996 01 23 77327·079987
 1996 01 24 69326.829987
 1996 01 25 86330.609985
 1996 01 26 42329.089996
 1996 01 29 6331.480011
 1996 01 30 53332.720001
 1996 01 31 39335·959991
 1996 02 01 6338·970001
 1996 02 02 5340·250000
 1996 02 05 50338.989990
 1996 02 06 94341.910004
 1996 02 07 29344·489990
 1996 02 08 16346.190002
 1996 02 09 34349.299988
 1996 02 12 55349·519989
 1996 02 13 49351.809998
 1996 02 14 10351·149994
 1996 02 15 6348.950012
 1996 02 16 55347·489990
 1996 02 20 29345·730011
 1996 02 21 80342.000000
 1996 02 22 91345·760010
 1996 02 23 50351·440002
 1996 02 26 57351.609985
 1996 02 27 46347.480011
 1996 02 28 39345.809998
 1996 02 29 22344.910004
 1996 03 01 45342.559998
 1996 03 04 52344·000000
 1996 03 05 27347.470001
 1996 03 06 78350.019989
 1996 03 07 32348·269989
 1996 03 08 66349·029999
 1996 03 11 54338·519989
 1996 03 12 49341.630005
 1996 03 13 81339·970001
 1996 03 14 83340·839996
 1996 03 15 46342·029999
 1996 03 18 92342.630005
 1996 03 19 79348.339996
 1996 03 20 22347·720001
 1996 03 21 53346·820007
 1996 03 22 89346·450012
 1996 03 25 39347.149994
 1996 03 26 28346.440002
 1996 03 27 50347·739990
 1996 03 28 46346·160004
 1996 03 29 99346.290009
 1996 04 01 69345·010010
 1996 04 02 39349·170013
 1996 04 03 94349.970001
 1996 04 04 22350.279999
 1996 04 08 39350.200012
 1996 04 09 44343·880005
 1996 04 10 91343.079987
 1996 04 11 96338·519989
 1996 04 12 58336.690002
 1996 04 15 15339.799988
 1996 04 16 18342·820007
 1996 04 17 34344.380005
 1996 04 18 70342·500000
 1996 04 19 29343.820007
 1996 04 22 82344.579987
 1996 04 23 74346.250000
 1996 04 24 44348.260010
 1996 04 25 85347·839996
 1996 04 26 15349.279999
 1996 04 29 78349.529999
 1996 04 30 74349.899994
 1996 05 01 9349·839996
 1996 05 02 72350·309998
 1996 05 03 34344.399994
 1996 05 06 79343.779999
 1996 05 07 52343·109985
 1996 05 08 36341.540009
 1996 05 09 56344.500000
 1996 05 10 4344·959991
 1996 05 13 88348.679993
 1996 05 14 13353.510010
 1996 05 15 82355·779999
 1996 05 16 17355·649994
 1996 05 17 18355·750000
 1996 05 20 36357·799988
 1996 05 21 73359.850006
 1996 05 22 12359.559998
 1996 05 23 68362·130005
 1996 05 24 60360.940002
 1996 05 28 18362·049988
 1996 05 29 10358·850006
 1996 05 30 87356·549988
 1996 05 31 67358·579987
 1996 06 03 31357.350006
 1996 06 04 53356.570007
 1996 06 05 52359·250000
 1996 06 06 64362·230011
 1996 06 07 48359·380005
 1996 06 10 12359.179993
 1996 06 11 62358·720001
 1996 06 12 82358.160004
 1996 06 13 33357.489990
 1996 06 14 79356.739990
 1996 06 17 44355.559998
 1996 06 18 79355.119995
 1996 06 19 73353·290009
 1996 06 20 76353·200012
 1996 06 21 46352.850006
 1996 06 24 35355·049988
 1996 06 25 82356·049988
 1996 06 26 44355.709991
 1996 06 27 46353·209991
 1996 06 28 58355.480011
 1996 07 01 98357.100006
 1996 07 02 54360·140015
 1996 07 03 43358·890015
 1996 07 05 79357.929993
 1996 07 08 82350.209991
 1996 07 09 0347·290009
 1996 07 10 62348·609985
 1996 07 11 55348·700012
 1996 07 12 24342.820007
 1996 07 15 1343·079987
 1996 07 16 54333.970001
 1996 07 17 67332·839996
 1996 07 18 36336.690002
 1996 07 19 1342·040009
 1996 07 22 95339.239990
 1996 07 23 22336·380005
 1996 07 24 56332·369995
 1996 07 25 69331·940002
 1996 07 26 85334·720001
 1996 07 29 52337·799988
 1996 07 30 46335.010010
 1996 07 31 99337·119995
 1996 08 01 48339.440002
 1996 08 02 13345·130005
 1996 08 05 95351.980011
 1996 08 06 11350.670013
 1996 08 07 37351·929993
 1996 08 08 86353.109985
 1996 08 09 16352·269989
 1996 08 12 49351.809998
 1996 08 13 25353.529999
 1996 08 14 80350·549988
 1996 08 15 47351·859985
 1996 08 16 81352·089996
 1996 08 19 13353·399994
 1996 08 20 24353.890015
 1996 08 21 50353.260010
 1996 08 22 2353.029999
 1996 08 23 27356.250000
 1996 08 26 77354·619995
 1996 08 27 13353.109985
 1996 08 28 31354·549988
 1996 08 29 18354.109985
 1996 08 30 19350·420013
 1996 09 03 49347.790009
 1996 09 04 13348.619995
 1996 09 05 59349·140015
 1996 09 06 57345.730011
 1996 09 09 96349·179993
 1996 09 10 16353.000000
 1996 09 11 53353.149994
 1996 09 12 23354.890015
 1996 09 13 18357.119995
 1996 09 16 34362.089996
 1996 09 17 24363·820007
 1996 09 18 73363·470001
 1996 09 19 1362.709991
 1996 09 20 87363.559998
 1996 09 23 23365·679993
 1996 09 24 90365.239990
 1996 09 25 59364.980011
 1996 09 26 18365·500000
 1996 09 27 24366.040009
 1996 09 30 79366·190002
 1996 10 01 29366·769989
 1996 10 02 97367·480011
 1996 10 03 29370·209991
 1996 10 04 72369.600006
 1996 10 07 75374.179993
 1996 10 08 19375.010010
 1996 10 09 63373.390015
 1996 10 10 26371·399994
 1996 10 11 85370.309998
 1996 10 14 1373·369995
 1996 10 15 76375·019989
 1996 10 16 23374·429993
 1996 10 17 70375.450012
 1996 10 18 89376.309998
 1996 10 21 44378.079987
 1996 10 22 69377·239990
 1996 10 23 70375·109985
 1996 10 24 52375.329987
 1996 10 25 67373·109985
 1996 10 28 96372·359985
 1996 10 29 47370.190002
 1996 10 30 83371.959991
 1996 10 31 70371.920013
 1996 11 01 61374·380005
 1996 11 04 89373.940002
 1996 11 05 1375·380005
 1996 11 06 4379·299988
 1996 11 07 45384.940002
 1996 11 08 9386.600006
 1996 11 11 52388·029999
 1996 11 12 44388.619995
 1996 11 13 54387·600006
 1996 11 14 45388·450012
 1996 11 15 3390.989990
 1996 11 18 91391·519989
 1996 11 19 21390·989990
 1996 11 20 59393.390015
 1996 11 21 50394·420013
 1996 11 22 70393·609985
 1996 11 25 2396.670013
 1996 11 26 40401.019989
 1996 11 27 11400.410004
 1996 11 29 31400.149994
 1996 12 02 79401.049988
 1996 12 03 0401·209991
 1996 12 04 30397.459991
 1996 12 05 50395·790009
 1996 12 06 58395.279999
 1996 12 09 78392.720001
 1996 12 10 77398·140015
 1996 12 11 27396.880005
 1996 12 12 72393·239990
 1996 12 13 35387.450012
 1996 12 16 46386.720001
 1996 12 17 87382.399994
 1996 12 18 75384.850006
 1996 12 19 61388·019989
 1996 12 20 55395·010010
 1996 12 23 82396·420013
 1996 12 24 52395·209991
 1996 12 26 68397.459991
 1996 12 27 50399·750000
 1996 12 30 85400.500000
 1996 12 31 7399.420013
 1997 01 02  94393.750000
 1997 01 03  99391.089996
 1997 01 06  99396.940002
 1997 01 07  72397·070007
 1997 01 08  1399.959991
 1997 01 09  95397.670013
 1997 01 10  47400.929993
 1997 01 13  5403.329987
 1997 01 14  78403·190002
 1997 01 15  60408.230011
 1997 01 16  81407·269989
 1997 01 17  87408·679993
 1997 01 20  38412·109985
 1997 01 21  36412·859985
 1997 01 22  76415.760010
 1997 01 23  24417·649994
 1997 01 24  18413.600006
 1997 01 27  92409.440002
 1997 01 28  32406.380005
 1997 01 29  49406.540009
 1997 01 30  81409.820007
 1997 01 31  24415·690002
 1997 02 03  75416·769989
 1997 02 04  17416.970001
 1997 02 05  16417.869995
 1997 02 06  49412.089996
 1997 02 07  55413·279999
 1997 02 10  11417.880005
 1997 02 11  35415.489990
 1997 02 12  13417·209991
 1997 02 13  47424.209991
 1997 02 14  36428.859985
 1997 02 18  76427·500000
 1997 02 19  83431·089996
 1997 02 20  52429.529999
 1997 02 21  26424·320007
 1997 02 24  1423.339996
 1997 02 25  55427·549988
 1997 02 26  95428·649994
 1997 02 27  35425·470001
 1997 02 28  0419.739990
 1997 03 03  48417.459991
 1997 03 04  27419·690002
 1997 03 05  47418·010010
 1997 03 06  84423·290009
 1997 03 07  5421.820007
 1997 03 10  23425.010010
 1997 03 11  67429·230011
 1997 03 12  92428·149994
 1997 03 13  97424·489990
 1997 03 14  83416·820007
 1997 03 17  28418·299988
 1997 03 18  86418·850006
 1997 03 19  16415·730011
 1997 03 20  33413·290009
 1997 03 21  85412·309998
 1997 03 24  54412.839996
 1997 03 25  82416·010010
 1997 03 26  23415·450012
 1997 03 27  21416·170013
 1997 03 31  10407·649994
 1997 04 01  40398.190002
 1997 04 02  29399·429993
 1997 04 03  43394·649994
 1997 04 04  91394.859985
 1997 04 07  57399·230011
 1997 04 08  51401·980011
 1997 04 09  81403·880005
 1997 04 10  60401.109985
 1997 04 11  30399.570007
 1997 04 14  14389.029999
 1997 04 15  92391.859985
 1997 04 16  5397·209991
 1997 04 17  76401.299988
 1997 04 18  69400·709991
 1997 04 21  59402·410004
 1997 04 22  38398.619995
 1997 04 23  40405·459991
 1997 04 24  91405·220001
 1997 04 25  87404.109985
 1997 04 28  98400.369995
 1997 04 29  91404·309998
 1997 04 30  80415.269989
 1997 05 01  9419·149994
 1997 05 02  48418.109985
 1997 05 05  22426·119995
 1997 05 06  62435·420013
 1997 05 07  81433·880005
 1997 05 08  76427·940002
 1997 05 09  55430.160004
 1997 05 12  88432·320007
 1997 05 13  84438.589996
 1997 05 14  93436·290009
 1997 05 15  31437·929993
 1997 05 16  32440·970001
 1997 05 19  26435·049988
 1997 05 20  39436.540009
 1997 05 21  21440.809998
 1997 05 22  95439·820007
 1997 05 23  38437.910004
 1997 05 27  76443·829987
 1997 05 28  19445.269989
 1997 05 29  3444.220001
 1997 05 30  76442·589996
 1997 06 02  93445.059998
 1997 06 03  43444·299988
 1997 06 04  6443·730011
 1997 06 05  23441·200012
 1997 06 06  1442.910004
 1997 06 09  39449·850006
 1997 06 10  79452·239990
 1997 06 11  84453·190002
 1997 06 12  38455.359985
 1997 06 13  74462.190002
 1997 06 16  22467.130005
 1997 06 17  92467.380005
 1997 06 18  69468·000000
 1997 06 19  44465·739990
 1997 06 20  62470·369995
 1997 06 23  3470.480011
 1997 06 24  80460.679993
 1997 06 25  67469.010010
 1997 06 26  48465·329987
 1997 06 27  99462.570007
 1997 06 30  85464·519989
 1997 07 01  87462·950012
 1997 07 02  56466.359985
 1997 07 03  87472·799988
 1997 07 07  21479·100006
 1997 07 08  74477·190002
 1997 07 09  86480·640015
 1997 07 10  97475·410004
 1997 07 11  51478·359985
 1997 07 14  22480.119995
 1997 07 15  63481.070007
 1997 07 16  87484.720001
 1997 07 17  64490·290009
 1997 07 18  50487·160004
 1997 07 21  39478.299988
 1997 07 22  39478·510010
 1997 07 23  71488·850006
 1997 07 24  2490·480011
 1997 07 25  88492.220001
 1997 07 28  58491.579987
 1997 07 29  12490.250000
 1997 07 30  47493·279999
 1997 07 31  11498·850006
 1997 08 01  77499·890015
 1997 08 04  48496·660004
 1997 08 05  79498.109985
 1997 08 06  33499.649994
 1997 08 07  53503.649994
 1997 08 08  68499·000000
 1997 08 11  18489·850006
 1997 08 12  4491.149994
 1997 08 13  66486.369995
 1997 08 14  85484·589996
 1997 08 15  7486·220001
 1997 08 18  0474·959991
 1997 08 19  24479·880005
 1997 08 20  36486.589996
 1997 08 21  17493·390015
 1997 08 22  22486·559998
 1997 08 25  58485.559998
 1997 08 26  84484.440002
 1997 08 27  40481.119995
 1997 08 28  94481.500000
 1997 08 29  25476·880005
 1997 09 02  18475.329987
 1997 09 03  96488·350006
 1997 09 04  68488.950012
 1997 09 05  6490.450012
 1997 09 08  50490·119995
 1997 09 09  29491.369995
 1997 09 10  18492·679993
 1997 09 11  9485·899994
 1997 09 12  18482·649994
 1997 09 15  9488.450012
 1997 09 16  45486.760010
 1997 09 17  64499·000000
 1997 09 18  85491.220001
 1997 09 19  29500.540009
 1997 09 22  74502.059998
 1997 09 23  29504·709991
 1997 09 24  39503.000000
 1997 09 25  9499.459991
 1997 09 26  55495·959991
 1997 09 29  85499·529999
 1997 09 30  93503·540009
 1997 10 01  92502·890015
 1997 10 02  65504·470001
 1997 10 03  38507·309998
 1997 10 06  84509·839996
 1997 10 07  49513.719971
 1997 10 08  4518.979980
 1997 10 09  21514.799988
 1997 10 10  76513.570007
 1997 10 13  72511.850006
 1997 10 14  96512.429993
 1997 10 15  90513·140015
 1997 10 16  56511.160004
 1997 10 17  82505·950012
 1997 10 20  92499.750000
 1997 10 21  26505·549988
 1997 10 22  37514.309998
 1997 10 23  21512·909973
 1997 10 24  68503·410004
 1997 10 27  37498·399994
 1997 10 28  58465·429993
 1997 10 29  61486.929993
 1997 10 30  24486·290009
 1997 10 31  53478.160004
 1997 11 03  81483.859985
 1997 11 04  94496.059998
 1997 11 05  86497·309998
 1997 11 06  32498.880005
 1997 11 07  93496.420013
 1997 11 10  39490·579987
 1997 11 11  3487·510010
 1997 11 12  55488.350006
 1997 11 13  9479.000000
 1997 11 14  42483.940002
 1997 11 17  51490.029999
 1997 11 18  29499.350006
 1997 11 19  65495·410004
 1997 11 20  70498·359985
 1997 11 21  31505·809998
 1997 11 24  86507.600006
 1997 11 25  25499·390015
 1997 11 26  19503·790009
 1997 11 28  68502.429993
 1997 12 01  81504.250000
 1997 12 02  77514.340027
 1997 12 03  7512·849976
 1997 12 04  12515·659973
 1997 12 05  98514·340027
 1997 12 08  32519.719971
 1997 12 09  78519·150024
 1997 12 10  39515.679993
 1997 12 11  41512.250000
 1997 12 12  31504.299988
 1997 12 15  2503·000000
 1997 12 16  49507·619995
 1997 12 17  44510·390015
 1997 12 18  34509·570007
 1997 12 19  73504·420013
 1997 12 22  68500.690002
 1997 12 23  62503.850006
 1997 12 24  31497.029999
 1997 12 26  9493.970001
 1997 12 29  46495.869995
 1997 12 30  78504·239990
 1997 12 31  33513.409973
 1998 01 02 55513.789978
 1998 01 05 58515.369995
 1998 01 06 98516·630005
 1998 01 07 80510·989990
 1998 01 08 81509.149994
 1998 01 09 4505.119995
 1998 01 12 53490.260010
 1998 01 13 33495·100006
 1998 01 14 80502·269989
 1998 01 15 11505·649994
 1998 01 16 0502.170013
 1998 01 20 81507·489990
 1998 01 21 71515.830017
 1998 01 22 28512·549988
 1998 01 23 21508.619995
 1998 01 26 36505·690002
 1998 01 27 99504·779999
 1998 01 28 31510.380005
 1998 01 29 23515·190002
 1998 01 30 37519·409973
 1998 02 02 33517·020020
 1998 02 03 20527·969971
 1998 02 04 37530·619995
 1998 02 05 46531·150024
 1998 02 06 66529·520020
 1998 02 09 21533·880005
 1998 02 10 20533·109985
 1998 02 11 51537·510010
 1998 02 12 18538.280029
 1998 02 13 84540.510010
 1998 02 17 53538.729980
 1998 02 18 66539.929993
 1998 02 19 34544·770020
 1998 02 20 85543·169983
 1998 02 23 43545.710022
 1998 02 24 27547.820007
 1998 02 25 81543·510010
 1998 02 26 23549.809998
 1998 02 27 22552·929993
 1998 03 02 99553.140015
 1998 03 03 55552·299988
 1998 03 04 25554·219971
 1998 03 05 46552.109985
 1998 03 06 68545·609985
 1998 03 09 75556·250000
 1998 03 10 40554·549988
 1998 03 11 97560.849976
 1998 03 12 48563.469971
 1998 03 13 84564.169983
 1998 03 16 44563·500000
 1998 03 17 82568.809998
 1998 03 18 76569.719971
 1998 03 19 53572.419983
 1998 03 20 37574·609985
 1998 03 23 32578.809998
 1998 03 24 16576.659973
 1998 03 25 74582·070007
 1998 03 26 45580.190002
 1998 03 27 4579·789978
 1998 03 30 55576.960022
 1998 03 31 67575.960022
 1998 04 01 19580.309998
 1998 04 02 79583.590027
 1998 04 03 6589.469971
 1998 04 06 76590.880005
 1998 04 07 33589.830017
 1998 04 08 65584·000000
 1998 04 09 8580·070007
 1998 04 13 71584.640015
 1998 04 14 88584.570007
 1998 04 15 92587.900024
 1998 04 16 23589.840027
 1998 04 17 46584.080017
 1998 04 20 9591.409973
 1998 04 21 18592·039978
 1998 04 22 38593·359985
 1998 04 23 19595.179993
 1998 04 24 47589.299988
 1998 04 27 24583·289978
 1998 04 28 67571·419983
 1998 04 29 34571·530029
 1998 04 30 77576.640015
 1998 05 01 17585·460022
 1998 05 04 48589.830017
 1998 05 05 62590.650024
 1998 05 06 0587.320007
 1998 05 07 28581·940002
 1998 05 08 44576·940002
 1998 05 11 96583·500000
 1998 05 12 40582.440002
 1998 05 13 15586·440002
 1998 05 14 42587·729980
 1998 05 15 55587.030029
 1998 05 18 49582·280029
 1998 05 19 58580.770020
 1998 05 20 55582·780029
 1998 05 21 83586.830017
 1998 05 22 1584·609985
 1998 05 26 64582.090027
 1998 05 27 22573.700012
 1998 05 28 50572.219971
 1998 05 29 98575.109985
 1998 06 01 65572·109985
 1998 06 02 5571·489990
 1998 06 03 50572·570007
 1998 06 04 64567·440002
 1998 06 05 18573·489990
 1998 06 08 92582.859985
 1998 06 09 1584.280029
 1998 06 10 50585.780029
 1998 06 11 4582·200012
 1998 06 12 95573.419983
 1998 06 15 49574.859985
 1998 06 16 31563.900024
 1998 06 17 30569·150024
 1998 06 18 54578.890015
 1998 06 19 61578.539978
 1998 06 22 8575·469971
 1998 06 23 27577·219971
 1998 06 24 30585.299988
 1998 06 25 33591.770020
 1998 06 26 6590.049988
 1998 06 29 53591·780029
 1998 06 30 12594.919983
 1998 07 01 83592·570007
 1998 07 02 75599.940002
 1998 07 06 88599.090027
 1998 07 07 13604·609985
 1998 07 08 55603·710022
 1998 07 09 91609.760010
 1998 07 10 40606·200012
 1998 07 13 69608.679993
 1998 07 14 19609·260010
 1998 07 15 54615·010010
 1998 07 16 40614·169983
 1998 07 17 45618.580017
 1998 07 20 69620·150024
 1998 07 21 90619·219971
 1998 07 22 44609.549988
 1998 07 23 29608·270020
 1998 07 24 24596·049988
 1998 07 27 49595·849976
 1998 07 28 35598·429993
 1998 07 29 32589.580017
 1998 07 30 28587.030029
 1998 07 31 6596·130005
 1998 08 03 19584.969971
 1998 08 04 93580·599976
 1998 08 05 50559·479980
 1998 08 06 62563.229980
 1998 08 07 28568.479980
 1998 08 10 75569.739990
 1998 08 11 84566.469971
 1998 08 12 42558·119995
 1998 08 13 18566·419983
 1998 08 14 66561.750000
 1998 08 17 50555·880005
 1998 08 18 96565·679993
 1998 08 19 70574·630005
 1998 08 20 78572·580017
 1998 08 21 91568·719971
 1998 08 24 1562.750000
 1998 08 25 93565·830017
 1998 08 26 50567·840027
 1998 08 27 77562.619995
 1998 08 28 56540.609985
 1998 08 31 16532.429993
 1998 09 01 44496·660004
 1998 09 02 2514.729980
 1998 09 03 86513.700012
 1998 09 04 98508.920013
 1998 09 08 49504·440002
 1998 09 09 86529·840027
 1998 09 10 43521.169983
 1998 09 11 19507.549988
 1998 09 14 76522·010010
 1998 09 15 71532.919983
 1998 09 16 1537·320007
 1998 09 17 86541.979980
 1998 09 18 65528.869995
 1998 09 21 27530·359985
 1998 09 22 61531.979980
 1998 09 23 30535.369995
 1998 09 24 78553.539978
 1998 09 25 50541·719971
 1998 09 28 48542.450012
 1998 09 29 10544·619995
 1998 09 30 2544·640015
 1998 10 01 56529.109985
 1998 10 02 13512.340027
 1998 10 05 5520.570007
 1998 10 06 52511.850006
 1998 10 07 92509·290009
 1998 10 08 32501·510010
 1998 10 09 23494·450012
 1998 10 12 63507.640015
 1998 10 13 25515.309998
 1998 10 14 3513·400024
 1998 10 15 95519·280029
 1998 10 16 1540·929993
 1998 10 19 50546·090027
 1998 10 20 53549.950012
 1998 10 21 78551·440002
 1998 10 22 52554·320007
 1998 10 23 87558.609985
 1998 10 26 33554.989990
 1998 10 27 54556.409973
 1998 10 28 29552.979980
 1998 10 29 79561·280029
 1998 10 30 17563.640015
 1998 11 02 29570·630005
 1998 11 03 70578.280029
 1998 11 04 95577·650024
 1998 11 05 6582·309998
 1998 11 06 35589.989990
 1998 11 09 39593.729980
 1998 11 10 30588·150024
 1998 11 11 26587.049988
 1998 11 12 29583.140015
 1998 11 13 22581.859985
 1998 11 16 2585.580017
 1998 11 17 26590.690002
 1998 11 18 91592·859985
 1998 11 19 33595.950012
 1998 11 20 57600·030029
 1998 11 23 83605.349976
 1998 11 24 30617·760010
 1998 11 25 10615·200012
 1998 11 27 62617·299988
 1998 11 30 96619.960022
 1998 12 01 76605·309998
 1998 12 02 16611·080017
 1998 12 03 13609·809998
 1998 12 04 91599.830017
 1998 12 07 86612.840027
 1998 12 08 38618.390015
 1998 12 09 27615.239990
 1998 12 10 19615.580017
 1998 12 11 41605.809998
 1998 12 14 90605.859985
 1998 12 15 51592.960022
 1998 12 16 54603·859985
 1998 12 17 49603.359985
 1998 12 18 9612.960022
 1998 12 21 52617·119995
 1998 12 22 97625·330017
 1998 12 23 42625·380005
 1998 12 24 58637·739990
 1998 12 28 24636·890015
 1998 12 29 74637.630005
 1998 12 30 74645·359985
 1998 12 31 25641.859985
 1999 01 04  88642·869995
 1999 01 05  35641.780029
 1999 01 06  29649·750000
 1999 01 07  23663·669983
 1999 01 08  86662.719971
 1999 01 11  55665.640015
 1999 01 12  13660·929993
 1999 01 13  90648·690002
 1999 01 14  89645·679993
 1999 01 15  35633.909973
 1999 01 19  58649.450012
 1999 01 20  89654·179993
 1999 01 21  89655·859985
 1999 01 22  0644.510010
 1999 01 25  20639.619995
 1999 01 26  8643.599976
 1999 01 27  8652·640015
 1999 01 28  0647·669983
 1999 01 29  81658.929993
 1999 02 01  59665·640015
 1999 02 02  87662·570007
 1999 02 03  11656·950012
 1999 02 04  47662.570007
 1999 02 05  80650.169983
 1999 02 08  98644·770020
 1999 02 09  34646.700012
 1999 02 10  50632.530029
 1999 02 11  35635.460022
 1999 02 12  33651·489990
 1999 02 16  93639·159973
 1999 02 17  47644.880005
 1999 02 18  11635.789978
 1999 02 19  12642.750000
 1999 02 22  39644·119995
 1999 02 23  20660·770020
 1999 02 24  22660.559998
 1999 02 25  80651·890015
 1999 02 26  48647.130005
 1999 03 01  74643.669983
 1999 03 02  4643·200012
 1999 03 03  4638.299988
 1999 03 04  19638.820007
 1999 03 05  43648·140015
 1999 03 08  21662·390015
 1999 03 09  81666.229980
 1999 03 10  79664.559998
 1999 03 11  81667·950012
 1999 03 12  61673.169983
 1999 03 15  27671·369995
 1999 03 16  77677·650024
 1999 03 17  72677.159973
 1999 03 18  36673.049988
 1999 03 19  88682·010010
 1999 03 22  90672.700012
 1999 03 23  21671.250000
 1999 03 24  85653·849976
 1999 03 25  34657.630005
 1999 03 26  16668·380005
 1999 03 29  60664.700012
 1999 03 30  71678.570007
 1999 03 31  57673·799988
 1999 04 01  83667.489990
 1999 04 05  47670·890015
 1999 04 06  81684·309998
 1999 04 07  77682·719971
 1999 04 08  39686·590027
 1999 04 09  62695·369995
 1999 04 12  28697.669983
 1999 04 13  38702·890015
 1999 04 14  61699·219971
 1999 04 15  12689.380005
 1999 04 16  50686.330017
 1999 04 19  10684.940002
 1999 04 20  50669·880005
 1999 04 21  29678·890015
 1999 04 22  10694·770020
 1999 04 23  86705·849976
 1999 04 26  29704·979980
 1999 04 27  69706·679993
 1999 04 28  97708.130005
 1999 04 29  86702·359985
 1999 04 30  50698.760010
 1999 05 03  15695·250000
 1999 05 04  22704·960022
 1999 05 05  54694·000000
 1999 05 06  89701.650024
 1999 05 07  72693·320007
 1999 05 10  23700·049988
 1999 05 11  59698.239990
 1999 05 12  44706.200012
 1999 05 13  73711·090027
 1999 05 14  65713.039978
 1999 05 17  94697·450012
 1999 05 18  43698·549988
 1999 05 19  74695.030029
 1999 05 20  33701.049988
 1999 05 21  80698·380005
 1999 05 24  35694·190002
 1999 05 25  56681.640015
 1999 05 26  43669·840027
 1999 05 27  61680·000000
 1999 05 28  96669.119995
 1999 06 01  27679·099976
 1999 06 02  30674·750000
 1999 06 03  5675.570007
 1999 06 04  25677·429993
 1999 06 07  17692.070007
 1999 06 08  58695·500000
 1999 06 09  6686·479980
 1999 06 10  50687·099976
 1999 06 11  85678·820007
 1999 06 14  16673·960022
 1999 06 15  85673·349976
 1999 06 16  19677·359985
 1999 06 17  10692·280029
 1999 06 18  15697.359985
 1999 06 21  84698.400024
 1999 06 22  8701·809998
 1999 06 23  0695.070007
 1999 06 24  95694.109985
 1999 06 25  73684.929993
 1999 06 28  18684·450012
 1999 06 29  87692·760010
 1999 06 30  17703.109985
 1999 07 01  47713.599976
 1999 07 02  74717.869995
 1999 07 06  27723·250000
 1999 07 07  69721.929993
 1999 07 08  24724·840027
 1999 07 09  26724·429993
 1999 07 12  2728·609985
 1999 07 13  65726.520020
 1999 07 14  48723·750000
 1999 07 15  51726.489990
 1999 07 16  18732·510010
 1999 07 19  43736.690002
 1999 07 20  89730.760010
 1999 07 21  47715.010010
 1999 07 22  8716·869995
 1999 07 23  64707.669983
 1999 07 26  41705·960022
 1999 07 27  41700.099976
 1999 07 28  27708·140015
 1999 07 29  18709·070007
 1999 07 30  23697·229980
 1999 08 02  83690.510010
 1999 08 03  57689.799988
 1999 08 04  17685.770020
 1999 08 05  78676·510010
 1999 08 06  48680.919983
 1999 08 09  5673.780029
 1999 08 10  99671·650024
 1999 08 11  77662.909973
 1999 08 12  38673·599976
 1999 08 13  3672·150024
 1999 08 16  27687·380005
 1999 08 17  14689·169983
 1999 08 18  76696.080017
 1999 08 19  8690·520020
 1999 08 20  88685.190002
 1999 08 23  6691·969971
 1999 08 24  14704·250000
 1999 08 25  0705.250000
 1999 08 26  96711·580017
 1999 08 27  0704.900024
 1999 08 30  26697.580017
 1999 08 31  87685·090027
 1999 09 01  89683.270020
 1999 09 02  63689·119995
 1999 09 03  14683.039978
 1999 09 07  0702·869995
 1999 09 08  29699.739990
 1999 09 09  90696.070007
 1999 09 10  3697·780029
 1999 09 13  96700·119995
 1999 09 14  4695·919983
 1999 09 15  0692·250000
 1999 09 16  43682.950012
 1999 09 17  56682.630005
 1999 09 20  27691·359985
 1999 09 21  37691·140015
 1999 09 22  9677·030029
 1999 09 23  88678.739990
 1999 09 24  37662.919983
 1999 09 27  71661·710022
 1999 09 28  3664·500000
 1999 09 29  22663.669983
 1999 09 30  95657.380005
 1999 10 01  95663·830017
 1999 10 04  48663·479980
 1999 10 05  15674·549988
 1999 10 06  91673.590027
 1999 10 07  29686·190002
 1999 10 08  96682·450012
 1999 10 11  50690·679993
 1999 10 12  36691.460022
 1999 10 13  16679.530029
 1999 10 14  23665·669983
 1999 10 15  32665·190002
 1999 10 18  68646·789978
 1999 10 19  26649·150024
 1999 10 20  27653·739990
 1999 10 21  94667.390015
 1999 10 22  51664.229980
 1999 10 25  53673.359985
 1999 10 26  36669·780029
 1999 10 27  92664.169983
 1999 10 28  73671.760010
 1999 10 29  17695·450012
 1999 11 01  99707.190002
 1999 11 02  7703.150024
 1999 11 03  46700·270020
 1999 11 04  61704·159973
 1999 11 05  91708.989990
 1999 11 08  47713·909973
 1999 11 09  8717·640015
 1999 11 10  54711·309998
 1999 11 11  14715·619995
 1999 11 12  42718·869995
 1999 11 15  22727·309998
 1999 11 16  91726·270020
 1999 11 17  91739·440002
 1999 11 18  50734·929993
 1999 11 19  76742·619995
 1999 11 22  90741.390015
 1999 11 23  75741.239990
 1999 11 24  52732·280029
 1999 11 26  83738·479980
 1999 11 29  96738·940002
 1999 11 30  40733·950012
 1999 12 01  55724·659973
 1999 12 02  81729.039978
 1999 12 03  79736·109985
 1999 12 06  86748·900024
 1999 12 07  90744·219971
 1999 12 08  32738.690002
 1999 12 09  31736.340027
 1999 12 10  39738.830017
 1999 12 13  15742.700012
 1999 12 14  25740.890015
 1999 12 15  73733.099976
 1999 12 16  50737.320007
 1999 12 17  10740·289978
 1999 12 20  72741.869995
 1999 12 21  48741.109985
 1999 12 22  94749.679993
 1999 12 23  82751·729980
 1999 12 27  12762.539978
 1999 12 28  26760.090027
 1999 12 29  70761·419983
 1999 12 30  64765.299988
 1999 12 31  7765·659973
 2000 01 03 1767·969971
 2000 01 04 5761·520020
 2000 01 05 11731·950012
 2000 01 06 45733·239990
 2000 01 07 91733·270020
 2000 01 10 49753.140015
 2000 01 11 6764.099976
 2000 01 12 39753.059998
 2000 01 13 41750.260010
 2000 01 14 77761.070007
 2000 01 18 54769.960022
 2000 01 19 26764·909973
 2000 01 20 21766.780029
 2000 01 21 91762·479980
 2000 01 24 88761·520020
 2000 01 25 71741·030029
 2000 01 26 24745·039978
 2000 01 27 14741.780029
 2000 01 28 65739·469971
 2000 01 31 60719.669983
 2000 02 01 69736·080017
 2000 02 02 97744·710022
 2000 02 03 65744.719971
 2000 02 04 7753.549988
 2000 02 07 1752·570007
 2000 02 08 17753.760010
 2000 02 09 95762.710022
 2000 02 10 49747.080017
 2000 02 11 88749·969971
 2000 02 14 72735.190002
 2000 02 15 88736.419983
 2000 02 16 50742.239990
 2000 02 17 25735·820007
 2000 02 18 90737.190002
 2000 02 22 0716·049988
 2000 02 23 96719.289978
 2000 02 24 32726.070007
 2000 02 25 19725·030029
 2000 02 28 12714.859985
 2000 02 29 2721·719971
 2000 03 01 51733.039978
 2000 03 02 36740.330017
 2000 03 03 31740·659973
 2000 03 06 5756·549988
 2000 03 07 53748.479980
 2000 03 08 41729.599976
 2000 03 09 88734.780029
 2000 03 10 68752·809998
 2000 03 13 31749.669983
 2000 03 14 59741.510010
 2000 03 15 42727.080017
 2000 03 16 79741.250000
 2000 03 17 4777.859985
 2000 03 20 40781.640015
 2000 03 21 72774·789978
 2000 03 22 50794·099976
 2000 03 23 17800.049988
 2000 03 24 60813.489990
 2000 03 27 85813.559998
 2000 03 28 20811·289978
 2000 03 29 39802·369995
 2000 03 30 20799·630005
 2000 03 31 14789.030029
 2000 04 03 51797.989990
 2000 04 04 64797·250000
 2000 04 05 45790.450012
 2000 04 06 15788.260010
 2000 04 07 32796·669983
 2000 04 10 12805.590027
 2000 04 11 85796·409973
 2000 04 12 69793·140015
 2000 04 13 74774.979980
 2000 04 14 25760·940002
 2000 04 17 15715.080017
 2000 04 18 84740.090027
 2000 04 19 17762·250000
 2000 04 20 74754.489990
 2000 04 24 36757·320007
 2000 04 25 90754.559998
 2000 04 26 23780.719971
 2000 04 27 52771.679993
 2000 04 28 74775.369995
 2000 05 01 45771·580017
 2000 05 02 80779·520020
 2000 05 03 79765.830017
 2000 05 04 78750.039978
 2000 05 05 30748·690002
 2000 05 08 1760·270020
 2000 05 09 99755.309998
 2000 05 10 25748.619995
 2000 05 11 52731.090027
 2000 05 12 23744.840027
 2000 05 15 80751.250000
 2000 05 16 14767·840027
 2000 05 17 42775.799988
 2000 05 18 10765·609985
 2000 05 19 18758.969971
 2000 05 22 71742·609985
 2000 05 23 57739·309998
 2000 05 24 50724·780029
 2000 05 25 31737·380005
 2000 05 26 46728·380005
 2000 05 30 79727.090027
 2000 05 31 55752·380005
 2000 06 01 63750·979980
 2000 06 02 15767·559998
 2000 06 05 14785·020020
 2000 06 06 63779.580017
 2000 06 07 84773.150024
 2000 06 08 78780.580017
 2000 06 09 94775.619995
 2000 06 12 37773.969971
 2000 06 13 88767·080017
 2000 06 14 60779.070007
 2000 06 15 76778.979980
 2000 06 16 65783·309998
 2000 06 19 93776·200012
 2000 06 20 13788·469971
 2000 06 21 41784.559998
 2000 06 22 60786·109985
 2000 06 23 44771.890015
 2000 06 26 10765·320007
 2000 06 27 96771·450012
 2000 06 28 60767·760010
 2000 06 29 10771·250000
 2000 06 30 53765·349976
 2000 07 03 72769·679993
 2000 07 05 28777·250000
 2000 07 06 86764·340027
 2000 07 07 68770.859985
 2000 07 10 27782.609985
 2000 07 11 51781·280029
 2000 07 12 90782·799988
 2000 07 13 3790·849976
 2000 07 14 41794.229980
 2000 07 17 43802·150024
 2000 07 18 66802·919983
 2000 07 19 36792·440002
 2000 07 20 22784·549988
 2000 07 21 41794·559998
 2000 07 24 84785·500000
 2000 07 25 65775·960022
 2000 07 26 0780·469971
 2000 07 27 9769.229980
 2000 07 28 38765.039978
 2000 07 31 17748.359985
 2000 08 01 34755.570007
 2000 08 02 33758·659973
 2000 08 03 47758·619995
 2000 08 04 43767·210022
 2000 08 07 4773.190002
 2000 08 08 28781·809998
 2000 08 09 54782·549988
 2000 08 10 16778·130005
 2000 08 11 17771·580017
 2000 08 14 30778·369995
 2000 08 15 30788.590027
 2000 08 16 38785·219971
 2000 08 17 4783·690002
 2000 08 18 4792·559998
 2000 08 21 68790·549988
 2000 08 22 35794·599976
 2000 08 23 23794·619995
 2000 08 24 36799.830017
 2000 08 25 88802.099976
 2000 08 28 56801·390015
 2000 08 29 55805·559998
 2000 08 30 40804.380005
 2000 08 31 33802·299988
 2000 09 01 77811.219971
 2000 09 05 6813.710022
 2000 09 06 53805.479980
 2000 09 07 74796·270020
 2000 09 08 98803·190002
 2000 09 11 8798.010010
 2000 09 12 38795.070007
 2000 09 13 2791.380005
 2000 09 14 45793·530029
 2000 09 15 19792·330017
 2000 09 18 84784·000000
 2000 09 19 40771.349976
 2000 09 20 68781·000000
 2000 09 21 18777·909973
 2000 09 22 4775·469971
 2000 09 25 29776.849976
 2000 09 26 43772.780029
 2000 09 27 14766.289978
 2000 09 28 34766·409973
 2000 09 29 39784·090027
 2000 10 02 69772·599976
 2000 10 03 38769·880005
 2000 10 04 38761·950012
 2000 10 05 65766·989990
 2000 10 06 73766.619995
 2000 10 09 46751.580017
 2000 10 10 4748.510010
 2000 10 11 26738.440002
 2000 10 12 4726·049988
 2000 10 13 20706.690002
 2000 10 16 44732·700012
 2000 10 17 65734.059998
 2000 10 18 39720·780029
 2000 10 19 67715.590027
 2000 10 20 98739.419983
 2000 10 23 52746.409973
 2000 10 24 77746·659973
 2000 10 25 18746.210022
 2000 10 26 27728·969971
 2000 10 27 82728.760010
 2000 10 30 44736.440002
 2000 10 31 30743·869995
 2000 11 01 19763·059998
 2000 11 02 72758.989990
 2000 11 03 89765.340027
 2000 11 06 85766.359985
 2000 11 07 87767.150024
 2000 11 08 68766·429993
 2000 11 09 90752·130005
 2000 11 10 89745.960022
 2000 11 13 70727.479980
 2000 11 14 38717.669983
 2000 11 15 46736.159973
 2000 11 16 74740.409973
 2000 11 17 30729.679993
 2000 11 20 77726·229980
 2000 11 21 82710·349976
 2000 11 22 96711·840027
 2000 11 24 55697.659973
 2000 11 27 3710·559998
 2000 11 28 49713.289978
 2000 11 29 38704.020020
 2000 11 30 57706·450012
 2000 12 01 61692·400024
 2000 12 04 22694.159973
 2000 12 05 5698·059998
 2000 12 06 76728·440002
 2000 12 07 21715.510010
 2000 12 08 1712·070007
 2000 12 11 30729·830017
 2000 12 12 73737·219971
 2000 12 13 75730·760010
 2000 12 14 13723·830017
 2000 12 15 69711·859985
 2000 12 18 37697.340027
 2000 12 19 44706.299988
 2000 12 20 7692.349976
 2000 12 21 4668·770020
 2000 12 22 80672.500000
 2000 12 26 71691·530029
 2000 12 27 58695·979980
 2000 12 28 41704·190002
 2000 12 29 40708·239990
 2001 01 02  26700·090027
 2001 01 03  68676·940002
 2001 01 04  12712.590027
 2001 01 05  80703.719971
 2001 01 08  2683·830017
 2001 01 09  61681·950012
 2001 01 10  73684·960022
 2001 01 11  89693.859985
 2001 01 12  20702.210022
 2001 01 16  88698·400024
 2001 01 17  7702·669983
 2001 01 18  79705.130005
 2001 01 19  22713·729980
 2001 01 22  25709·909973
 2001 01 23  20710.130005
 2001 01 24  87720.440002
 2001 01 25  78722·679993
 2001 01 26  71717.669983
 2001 01 29  44716·919983
 2001 01 30  77722·440002
 2001 01 31  83727.349976
 2001 02 01  52722.549988
 2001 02 02  34725.809998
 2001 02 05  37712·440002
 2001 02 06  55714.559998
 2001 02 07  19714.289978
 2001 02 08  74707.219971
 2001 02 09  80702.820007
 2001 02 12  39693.760010
 2001 02 13  47701·650024
 2001 02 14  69695.059998
 2001 02 15  43694·409973
 2001 02 16  3700.919983
 2001 02 20  36688.469971
 2001 02 21  51675.520020
 2001 02 22  89663.049988
 2001 02 23  43661·030029
 2001 02 26  11658·409973
 2001 02 27  77670·440002
 2001 02 28  7663·919983
 2001 03 01  76654·250000
 2001 03 02  24655.049988
 2001 03 05  29651.830017
 2001 03 06  8655.840027
 2001 03 07  47662·539978
 2001 03 08  49666·130005
 2001 03 09  12666·330017
 2001 03 12  32649·590027
 2001 03 13  26621.349976
 2001 03 14  87631·710022
 2001 03 15  59615·669983
 2001 03 16  40618·330017
 2001 03 19  6605.710022
 2001 03 20  63616·950012
 2001 03 21  27601.599976
 2001 03 22  22590.599976
 2001 03 23  6588·010010
 2001 03 26  28599.859985
 2001 03 27  96606.729980
 2001 03 28  88622.099976
 2001 03 29  71606·770020
 2001 03 30  56603.729980
 2001 04 02  75610.359985
 2001 04 03  79601·690002
 2001 04 04  70580.109985
 2001 04 05  49577.849976
 2001 04 06  93604·159973
 2001 04 09  56591.500000
 2001 04 10  97596.489990
 2001 04 11  32613·530029
 2001 04 12  8612·809998
 2001 04 16  7622·419983
 2001 04 17  71620·010010
 2001 04 18  55626·799988
 2001 04 19  2651·239990
 2001 04 20  46660.409973
 2001 04 23  37654.770020
 2001 04 24  94643.880005
 2001 04 25  81635.979980
 2001 04 26  9646·549988
 2001 04 27  62649·369995
 2001 04 30  48659.489990
 2001 05 01  77658.890015
 2001 05 02  61667·859985
 2001 05 03  43669.520020
 2001 05 04  44658·960022
 2001 05 07  46668.510010
 2001 05 08  89668·719971
 2001 05 09  96665.500000
 2001 05 10  32662·289978
 2001 05 11  71661.489990
 2001 05 14  5656·440002
 2001 05 15  68657.869995
 2001 05 16  86658·309998
 2001 05 17  57677·469971
 2001 05 18  48679.929993
 2001 05 21  27681·619995
 2001 05 22  9693.690002
 2001 05 23  37692·119995
 2001 05 24  81680.719971
 2001 05 25  66683.159973
 2001 05 29  24675·460022
 2001 05 30  66669·090027
 2001 05 31  91657·820007
 2001 06 01  6662·280029
 2001 06 04  82665.549988
 2001 06 05  28668·770020
 2001 06 06  92678·219971
 2001 06 07  91671·330017
 2001 06 08  59675.109985
 2001 06 11  27668.400024
 2001 06 12  20662·450012
 2001 06 13  88662.739990
 2001 06 14  55655.250000
 2001 06 15  97643·140015
 2001 06 18  40639·760010
 2001 06 19  94637·229980
 2001 06 20  96638·979980
 2001 06 21  93645·380005
 2001 06 22  39652·270020
 2001 06 25  26646·070007
 2001 06 26  32642.400024
 2001 06 27  97641.309998
 2001 06 28  30638·780029
 2001 06 29  29647·210022
 2001 07 02  37646·929993
 2001 07 03  16652·770020
 2001 07 05  51651·489990
 2001 07 06  73643·309998
 2001 07 09  14628.200012
 2001 07 10  82631.979980
 2001 07 11  64622.770020
 2001 07 12  50621·650024
 2001 07 13  86636·429993
 2001 07 16  51640·239990
 2001 07 17  58632.859985
 2001 07 18  81639·390015
 2001 07 19  5635·619995
 2001 07 20  5638·919983
 2001 07 23  46636·859985
 2001 07 24  9626.909973
 2001 07 25  46616.289978
 2001 07 26  50625.289978
 2001 07 27  65632.630005
 2001 07 30  4634·440002
 2001 07 31  8633.880005
 2001 08 01  18637·429993
 2001 08 02  78640·369995
 2001 08 03  60642·900024
 2001 08 06  19639·859985
 2001 08 07  66632.489990
 2001 08 08  73634.280029
 2001 08 09  95623.289978
 2001 08 10  27622·909973
 2001 08 13  76626·369995
 2001 08 14  63627·599976
 2001 08 15  55625.340027
 2001 08 16  9620·489990
 2001 08 17  53621.820007
 2001 08 20  87611.650024
 2001 08 21  8616.179993
 2001 08 22  64609.049988
 2001 08 23  30613·369995
 2001 08 24  6611.869995
 2001 08 27  48623·260010
 2001 08 28  19620.619995
 2001 08 29  63611.479980
 2001 08 30  8604.950012
 2001 08 31  95595·059998
 2001 09 04  23597.669983
 2001 09 05  34597·520020
 2001 09 06  8596·099976
 2001 09 07  92583.179993
 2001 09 10  52572·539978
 2001 09 17  50575.570007
 2001 09 18  42547·039978
 2001 09 19  9543.010010
 2001 09 20  7534.260010
 2001 09 21  42517.849976
 2001 09 24  73507.980011
 2001 09 25  40527·289978
 2001 09 26  12531·590027
 2001 09 27  67528·380005
 2001 09 28  90534·590027
 2001 10 01  4546.460022
 2001 10 02  18544·840027
 2001 10 03  6551.130005
 2001 10 04  5562·750000
 2001 10 05  45561.659973
 2001 10 08  1561.820007
 2001 10 09  66557·390015
 2001 10 10  55554.609985
 2001 10 11  33567.390015
 2001 10 12  61576·969971
 2001 10 15  79573.630005
 2001 10 16  5572·770020
 2001 10 17  61577·150024
 2001 10 18  23565·799988
 2001 10 19  2561.359985
 2001 10 22  42564·099976
 2001 10 23  48572.729980
 2001 10 24  37569·859985
 2001 10 25  15570.229980
 2001 10 26  78578.280029
 2001 10 29  39580.570007
 2001 10 30  80566·890015
 2001 10 31  27557.030029
 2001 11 01  52557·289978
 2001 11 02  4569·489990
 2001 11 05  51570.690002
 2001 11 06  67578.960022
 2001 11 07  27587·450012
 2001 11 08  35586.169983
 2001 11 09  76587·059998
 2001 11 12  94587.630005
 2001 11 13  90586·900024
 2001 11 14  52598.099976
 2001 11 15  5599·599976
 2001 11 16  88600.020020
 2001 11 19  54598.239990
 2001 11 20  0605·119995
 2001 11 21  14600.179993
 2001 11 23  56597.419983
 2001 11 26  58604.450012
 2001 11 27  47608·770020
 2001 11 28  3605.049988
 2001 11 29  31593·739990
 2001 11 30  63600.080017
 2001 12 03  88599·320007
 2001 12 04  97594.130005
 2001 12 05  68601·880005
 2001 12 06  59615.840027
 2001 12 07  41614.640015
 2001 12 10  47609.940002
 2001 12 11  49600·659973
 2001 12 12  57599.109985
 2001 12 13  51599·059998
 2001 12 14  28589.820007
 2001 12 17  80591.510010
 2001 12 18  96597·250000
 2001 12 19  88602.159973
 2001 12 20  41605·380005
 2001 12 21  95600.130005
 2001 12 24  39602.700012
 2001 12 26  44602·700012
 2001 12 27  11605.260010
 2001 12 28  48609.380005
 2001 12 31  73611·710022
 2002 01 02 40604.940002
 2002 01 03 88608·260010
 2002 01 04 22614·070007
 2002 01 07 12619.179993
 2002 01 08 19614.260010
 2002 01 09 48612·179993
 2002 01 10 24609·349976
 2002 01 11 93609·849976
 2002 01 14 51604·570007
 2002 01 15 91600.090027
 2002 01 16 84604.250000
 2002 01 17 79594·710022
 2002 01 18 29600.729980
 2002 01 22 42594·729980
 2002 01 23 60589.929993
 2002 01 24 59595·080017
 2002 01 25 73597.260010
 2002 01 28 53598·059998
 2002 01 29 34598.219971
 2002 01 30 44580.919983
 2002 01 31 28588.479980
 2002 02 01 97596.659973
 2002 02 04 11592.510010
 2002 02 05 73578·260010
 2002 02 06 61576·590027
 2002 02 07 77572.369995
 2002 02 08 24570·179993
 2002 02 11 9579.000000
 2002 02 12 68587·099976
 2002 02 13 16585·059998
 2002 02 14 29590.799988
 2002 02 15 40589.809998
 2002 02 19 67582·969971
 2002 02 20 66571·830017
 2002 02 21 8579·520020
 2002 02 22 78570·580017
 2002 02 25 2575.000000
 2002 02 26 2585.169983
 2002 02 27 68585·299988
 2002 02 28 62585.559998
 2002 03 01 44583·880005
 2002 03 04 24597.380005
 2002 03 05 39609.500000
 2002 03 06 53606·010010
 2002 03 07 85614.599976
 2002 03 08 58611.729980
 2002 03 11 80615·549988
 2002 03 12 42617.309998
 2002 03 13 45615.849976
 2002 03 14 54609·950012
 2002 03 15 71609.469971
 2002 03 18 39616.419983
 2002 03 19 68616·419983
 2002 03 20 87618.739990
 2002 03 21 19608.929993
 2002 03 22 83610.289978
 2002 03 25 24607.909973
 2002 03 26 58598.929993
 2002 03 27 55602·419983
 2002 03 28 37605·679993
 2002 04 01 6607.349976
 2002 04 02 92607.119995
 2002 04 03 37601·590027
 2002 04 04 89595·530029
 2002 04 05 33596·049988
 2002 04 08 40594·260010
 2002 04 09 46595.760010
 2002 04 10 52591·710022
 2002 04 11 50598·520020
 2002 04 12 77584·659973
 2002 04 15 89588·690002
 2002 04 16 63584.549988
 2002 04 17 26598·049988
 2002 04 18 3596.799988
 2002 04 19 97596.140015
 2002 04 22 86596.400024
 2002 04 23 55587.250000
 2002 04 24 44583.780029
 2002 04 25 27579·950012
 2002 04 26 8579·380005
 2002 04 29 56571·320007
 2002 04 30 51565·669983
 2002 05 01 60572.039978
 2002 05 02 42576.630005
 2002 05 03 73575·250000
 2002 05 06 97569·299988
 2002 05 07 3558.710022
 2002 05 08 27556·809998
 2002 05 09 76577.640015
 2002 05 10 85569·309998
 2002 05 13 89560·039978
 2002 05 14 24569·989990
 2002 05 15 58582·380005
 2002 05 16 39579·359985
 2002 05 17 72582·169983
 2002 05 20 22586·619995
 2002 05 21 39578.969971
 2002 05 22 10572·609985
 2002 05 23 36575.409973
 2002 05 24 34581.450012
 2002 05 28 63574·630005
 2002 05 29 73570.119995
 2002 05 30 87566·500000
 2002 05 31 98565.000000
 2002 06 03 98566.179993
 2002 06 04 28552.609985
 2002 06 05 56552·210022
 2002 06 06 77556.789978
 2002 06 07 40545·869995
 2002 06 10 2545.219971
 2002 06 11 0547.090027
 2002 06 12 57537·400024
 2002 06 13 7540·650024
 2002 06 14 43534.940002
 2002 06 17 1534.109985
 2002 06 18 54549.159973
 2002 06 19 43549.570007
 2002 06 20 29540·580017
 2002 06 21 65532·690002
 2002 06 24 3523·710022
 2002 06 25 18525·059998
 2002 06 26 58516·179993
 2002 06 27 24514.609985
 2002 06 28 69523.469971
 2002 07 01 25523.710022
 2002 07 02 57511.709991
 2002 07 03 34500.619995
 2002 07 05 38503·000000
 2002 07 08 84521.469971
 2002 07 09 75515·020020
 2002 07 10 78501·820007
 2002 07 11 25485.950012
 2002 07 12 40489.329987
 2002 07 15 89486.769989
 2002 07 16 62484·929993
 2002 07 17 66477.399994
 2002 07 18 60480.529999
 2002 07 19 99467·279999
 2002 07 22 17450·649994
 2002 07 23 26436·000000
 2002 07 24 39424·190002
 2002 07 25 30448.040009
 2002 07 26 1445.890015
 2002 07 29 90452·920013
 2002 07 30 97477·609985
 2002 07 31 32479.790009
 2002 08 01 94484·390015
 2002 08 02 73470·299988
 2002 08 05 77459·410004
 2002 08 06 80443.700012
 2002 08 07 3456.970001
 2002 08 08 13465·839996
 2002 08 09 49480·750000
 2002 08 12 76482.329987
 2002 08 13 61479.959991
 2002 08 14 72469.429993
 2002 08 15 7487·399994
 2002 08 16 45493.119995
 2002 08 19 23492.869995
 2002 08 20 38504.040009
 2002 08 21 69497·250000
 2002 08 22 37503·709991
 2002 08 23 72510.519989
 2002 08 26 24498·899994
 2002 08 27 81502.829987
 2002 08 28 27495·519989
 2002 08 29 14486·670013
 2002 08 30 68487·140015
 2002 09 03 11486·079987
 2002 09 04 15466.309998
 2002 09 05 80474.480011
 2002 09 06 33466·980011
 2002 09 09 53474·970001
 2002 09 10 28479.529999
 2002 09 11 28483.260010
 2002 09 12 6482.570007
 2002 09 13 26470·589996
 2002 09 16 16472·100006
 2002 09 17 39472.609985
 2002 09 18 1463·269989
 2002 09 19 76461.179993
 2002 09 20 53447.380005
 2002 09 23 19448.209991
 2002 09 24 56442.309998
 2002 09 25 70434.760010
 2002 09 26 41445.480011
 2002 09 27 0453.359985
 2002 09 30 33439·179993
 2002 10 01 3433·220001
 2002 10 02 4447.510010
 2002 10 03 39438.899994
 2002 10 04 20433.829987
 2002 10 07 94423.769989
 2002 10 08 93415·529999
 2002 10 09 18422.010010
 2002 10 10 31410.519989
 2002 10 11 87425.109985
 2002 10 14 84441.450012
 2002 10 15 43444·899994
 2002 10 16 2465·679993
 2002 10 17 51454·239990
 2002 10 18 77465·119995
 2002 10 21 46467·440002
 2002 10 22 98475.470001
 2002 10 23 81470·190002
 2002 10 24 97473.279999
 2002 10 25 83466.100006
 2002 10 28 5474·230011
 2002 10 29 95470.470001
 2002 10 30 95465.890015
 2002 10 31 36470·730011
 2002 11 01 37468·510010
 2002 11 04 39476·570007
 2002 11 05 46480.309998
 2002 11 06 11483·790009
 2002 11 07 32488·279999
 2002 11 08 80477.130005
 2002 11 11 51472·630005
 2002 11 12 41462·880005
 2002 11 13 52466·559998
 2002 11 14 13466·049988
 2002 11 15 34477.440002
 2002 11 18 82480·589996
 2002 11 19 86475.790009
 2002 11 20 57473·670013
 2002 11 21 46482·750000
 2002 11 22 16493.339996
 2002 11 25 46491.880005
 2002 11 26 57493.429993
 2002 11 27 63483.059998
 2002 11 29 49496·390015
 2002 12 02 70495·010010
 2002 12 03 81494·140015
 2002 12 04 85486.720001
 2002 12 05 13484·940002
 2002 12 06 21479.540009
 2002 12 09 24482.489990
 2002 12 10 38471·929993
 2002 12 11 64478·399994
 2002 12 12 88478.779999
 2002 12 13 4477.149994
 2002 12 16 71470.940002
 2002 12 17 84481·700012
 2002 12 18 82477·890015
 2002 12 19 66470.970001
 2002 12 20 60468.100006
 2002 12 23 81474·220001
 2002 12 24 41475·239990
 2002 12 26 79472.660004
 2002 12 27 6471.380005
 2002 12 30 84463·910004
 2002 12 31 30465.769989
 2003 01 02  38466·179993
 2003 01 03  34481.369995
 2003 01 06  52481.149994
 2003 01 07  35492·070007
 2003 01 08  60488·670013
 2003 01 09  94481.809998
 2003 01 10  66490.829987
 2003 01 13  69490·929993
 2003 01 14  92490·269989
 2003 01 15  62493.059998
 2003 01 16  32486·149994
 2003 01 17  71484·250000
 2003 01 21  0477·609985
 2003 01 22  39470.290009
 2003 01 23  82465·670013
 2003 01 24  3470.269989
 2003 01 27  81456.950012
 2003 01 28  48449·480011
 2003 01 29  72455·269989
 2003 01 30  53458·290009
 2003 01 31  52448.230011
 2003 02 03  42454·299988
 2003 02 04  85456·369995
 2003 02 05  34450.160004
 2003 02 06  58447.769989
 2003 02 07  95444.880005
 2003 02 10  27440·420013
 2003 02 11  84443·640015
 2003 02 12  68440.149994
 2003 02 13  7434.350006
 2003 02 14  29433·410004
 2003 02 18  66442.029999
 2003 02 19  77450·850006
 2003 02 20  5447.750000
 2003 02 21  49443·779999
 2003 02 24  67449.670013
 2003 02 25  3441·609985
 2003 02 26  38444·799988
 2003 02 27  67439·079987
 2003 02 28  1444.250000
 2003 03 03  91446.369995
 2003 03 04  82443.179993
 2003 03 05  91436.529999
 2003 03 06  5440.420013
 2003 03 07  9436·500000
 2003 03 10  38439.940002
 2003 03 11  53428·910004
 2003 03 12  43425.309998
 2003 03 13  52426.690002
 2003 03 14  30441.220001
 2003 03 17  8441.890015
 2003 03 18  2457·119995
 2003 03 19  39459.140015
 2003 03 20  9462.720001
 2003 03 21  38463·950012
 2003 03 24  95474.609985
 2003 03 25  14458·179993
 2003 03 26  50463·709991
 2003 03 27  50461·269989
 2003 03 28  60460·529999
 2003 03 31  47458·170013
 2003 04 01  54450.350006
 2003 04 02  76455.630005
 2003 04 03  60467.239990
 2003 04 04  31464.739990
 2003 04 07  47465·760010
 2003 04 08  73466.350006
 2003 04 09  82465.130005
 2003 04 10  85458·899994
 2003 04 11  78461.470001
 2003 04 14  21460.029999
 2003 04 15  41468·869995
 2003 04 16  54471.790009
 2003 04 17  23466.279999
 2003 04 21  28473·299988
 2003 04 22  73472·649994
 2003 04 23  7482.640015
 2003 04 24  83486·799988
 2003 04 25  26482·839996
 2003 04 28  41476·260010
 2003 04 29  38484·600006
 2003 04 30  82486·260010
 2003 05 01  70486·089996
 2003 05 02  34485.820007
 2003 05 05  66493.260010
 2003 05 06  71491.869995
 2003 05 07  43495·829987
 2003 05 08  64493·480011
 2003 05 09  35488·600006
 2003 05 12  26495.380005
 2003 05 13  50501·589996
 2003 05 14  69500.190002
 2003 05 15  15498·809998
 2003 05 16  47502.549988
 2003 05 19  25501.570007
 2003 05 20  12489.299988
 2003 05 21  99488.690002
 2003 05 22  59490·859985
 2003 05 23  23495.470001
 2003 05 27  81496.649994
 2003 05 28  7506·209991
 2003 05 29  13506·950012
 2003 05 30  27505·149994
 2003 06 02  89512.919983
 2003 06 03  82514.890015
 2003 06 04  84517.080017
 2003 06 05  42524·919983
 2003 06 06  73527.309998
 2003 06 09  95526.119995
 2003 06 10  73519.320007
 2003 06 11  0524·090027
 2003 06 12  97530.729980
 2003 06 13  38531.349976
 2003 06 16  5526·000000
 2003 06 17  59537.580017
 2003 06 18  49538·109985
 2003 06 19  32537.130005
 2003 06 20  29529·090027
 2003 06 23  99529.520020
 2003 06 24  41521·809998
 2003 06 25  20522.630005
 2003 06 26  23519·000000
 2003 06 27  28524.570007
 2003 06 30  11519.929993
 2003 07 01  72518·929993
 2003 07 02  85522.950012
 2003 07 03  76529·229980
 2003 07 07  22525·229980
 2003 07 08  82535.179993
 2003 07 09  42537.150024
 2003 07 10  1534·630005
 2003 07 11  63527·369995
 2003 07 14  68532·280029
 2003 07 15  44535.760010
 2003 07 16  84533.719971
 2003 07 17  45530·280029
 2003 07 18  75523·369995
 2003 07 21  67529.280029
 2003 07 22  33521.780029
 2003 07 23  7526·650024
 2003 07 24  72527·179993
 2003 07 25  9523·630005
 2003 07 28  77532.059998
 2003 07 29  12531·309998
 2003 07 30  53527.950012
 2003 07 31  98527.119995
 2003 08 01  75528·530029
 2003 08 04  47523.059998
 2003 08 05  38524.169983
 2003 08 06  83515.030029
 2003 08 07  8515·489990
 2003 08 08  26521.770020
 2003 08 11  70520·609985
 2003 08 12  40522.260010
 2003 08 13  82527.440002
 2003 08 14  86524.270020
 2003 08 15  19527·590027
 2003 08 18  70527·919983
 2003 08 19  29532.830017
 2003 08 20  91534.340027
 2003 08 21  79533·440002
 2003 08 22  96535·440002
 2003 08 25  6530·020020
 2003 08 26  28529.979980
 2003 08 27  68531·510010
 2003 08 28  71531.989990
 2003 08 29  94535.510010
 2003 09 02  9538.400024
 2003 09 03  32545.750000
 2003 09 04  69547.969971
 2003 09 05  0549.030029
 2003 09 08  74545·700012
 2003 09 09  38551.320007
 2003 09 10  91547.020020
 2003 09 11  56539.840027
 2003 09 12  84542·799988
 2003 09 15  83544·070007
 2003 09 16  62542.039978
 2003 09 17  18549.549988
 2003 09 18  29548·010010
 2003 09 19  83555·059998
 2003 09 22  33553·380005
 2003 09 23  68546·280029
 2003 09 24  20549.630005
 2003 09 25  84539·390015
 2003 09 26  78535.750000
 2003 09 29  13532·109985
 2003 09 30  95536.520020
 2003 10 01  55532.150024
 2003 10 02  99543.710022
 2003 10 03  84545.070007
 2003 10 06  18550·270020
 2003 10 07  90552.729980
 2003 10 08  21555·419983
 2003 10 09  37552·619995
 2003 10 10  76555.309998
 2003 10 13  8555.030029
 2003 10 14  94559·130005
 2003 10 15  55561.270020
 2003 10 16  82559·460022
 2003 10 17  53561·280029
 2003 10 20  93555.469971
 2003 10 21  45558.109985
 2003 10 22  74557.969971
 2003 10 23  95548.599976
 2003 10 24  19551.030029
 2003 10 27  37550·359985
 2003 10 28  15551·890015
 2003 10 29  26559.799988
 2003 10 30  97562.109985
 2003 10 31  88560.890015
 2003 11 03  93563·090027
 2003 11 04  68566·900024
 2003 11 05  78564·239990
 2003 11 06  81564·619995
 2003 11 07  21567·760010
 2003 11 10  63564.299988
 2003 11 11  37561·140015
 2003 11 12  21560.909973
 2003 11 13  37566.909973
 2003 11 14  81567.719971
 2003 11 17  75562·590027
 2003 11 18  40559.869995
 2003 11 19  3555.039978
 2003 11 20  16558.270020
 2003 11 21  16554.409973
 2003 11 24  96555·979980
 2003 11 25  7564·530029
 2003 11 26  87565.780029
 2003 11 28  12567·859985
 2003 12 01  69569·070007
 2003 12 02  63574·669983
 2003 12 03  39573·440002
 2003 12 04  37572.130005
 2003 12 05  66572.380005
 2003 12 08  8569.119995
 2003 12 09  40573·650024
 2003 12 10  92568.179993
 2003 12 11  19566.950012
 2003 12 12  4573.950012
 2003 12 15  85576.020020
 2003 12 16  3571.679993
 2003 12 17  85574.830017
 2003 12 18  41576·020020
 2003 12 19  92582.700012
 2003 12 22  19582·000000
 2003 12 23  45584·219971
 2003 12 24  31585.880005
 2003 12 26  6585.340027
 2003 12 29  17586·280029
 2003 12 30  6593.320007
 2003 12 31  12593.659973
 2004 01 02 96594.979980
 2004 01 05 96593·940002
 2004 01 06 99599·640015
 2004 01 07 46600.780029
 2004 01 08 57602.940002
 2004 01 09 82603.900024
 2004 01 12 81600.770020
 2004 01 13 22603.340027
 2004 01 14 6601·309998
 2004 01 15 26604.239990
 2004 01 16 34606.760010
 2004 01 20 52610.020020
 2004 01 21 89609·320007
 2004 01 22 2614.489990
 2004 01 23 65613.039978
 2004 01 26 74610·859985
 2004 01 27 75617.869995
 2004 01 28 11612.520020
 2004 01 29 4604.710022
 2004 01 30 52606·409973
 2004 02 02 57605.609985
 2004 02 03 79607.159973
 2004 02 04 9605·650024
 2004 02 05 73602·760010
 2004 02 06 55603.369995
 2004 02 09 56611·140015
 2004 02 10 62609·640015
 2004 02 11 49612·710022
 2004 02 12 14618.890015
 2004 02 13 17616·570007
 2004 02 17 68613.780029
 2004 02 18 20618·880005
 2004 02 19 1617·070007
 2004 02 20 63613·299988
 2004 02 23 60611·929993
 2004 02 24 47609.270020
 2004 02 25 11608·640015
 2004 02 26 19611.039978
 2004 02 27 94612.679993
 2004 03 01 19613.200012
 2004 03 02 64618·690002
 2004 03 03 35614·950012
 2004 03 04 52616·000000
 2004 03 05 49617·000000
 2004 03 08 4619.900024
 2004 03 09 88614.530029
 2004 03 10 40610·929993
 2004 03 11 74601.539978
 2004 03 12 99594·039978
 2004 03 15 76600·469971
 2004 03 16 91592·440002
 2004 03 17 57595.599976
 2004 03 18 44601·369995
 2004 03 19 26600·820007
 2004 03 22 60594.070007
 2004 03 23 87587·390015
 2004 03 24 58586·250000
 2004 03 25 88585.070007
 2004 03 26 30593.609985
 2004 03 29 76594·210022
 2004 03 30 86600.609985
 2004 03 31 38603·520020
 2004 04 01 7603.460022
 2004 04 02 61609·130005
 2004 04 05 95611·760010
 2004 04 06 76616·280029
 2004 04 07 22614.250000
 2004 04 08 7612.739990
 2004 04 12 81610·419983
 2004 04 13 26613.280029
 2004 04 14 33603·359985
 2004 04 15 0603.309998
 2004 04 16 62603.739990
 2004 04 19 41606.330017
 2004 04 20 21607.530029
 2004 04 21 54598·559998
 2004 04 22 83600·929993
 2004 04 23 94610.799988
 2004 04 26 93610·090027
 2004 04 27 7607.799988
 2004 04 28 13608.380005
 2004 04 29 87600.239990
 2004 04 30 79595.590027
 2004 05 03 21592.609985
 2004 05 04 46597.489990
 2004 05 05 44598.739990
 2004 05 06 38599.179993
 2004 05 07 84595.469971
 2004 05 10 1576·429993
 2004 05 11 17581.179993
 2004 05 12 50584·710022
 2004 05 13 10585.380005
 2004 05 14 22585·479980
 2004 05 17 80583·369995
 2004 05 18 23579.679993
 2004 05 19 36583.830017
 2004 05 20 79581.520020
 2004 05 21 34581.830017
 2004 05 24 87584·640015
 2004 05 25 25584·989990
 2004 05 26 65594·520020
 2004 05 27 4596.559998
 2004 05 28 0599.380005
 2004 06 01 64598·630005
 2004 06 02 99600.070007
 2004 06 03 42601·340027
 2004 06 04 42598.150024
 2004 06 07 68600.719971
 2004 06 08 27608·859985
 2004 06 09 21609.580017
 2004 06 10 22604.650024
 2004 06 14 73605.750000
 2004 06 15 16601·179993
 2004 06 16 43604·150024
 2004 06 17 70604.690002
 2004 06 18 43604·289978
 2004 06 21 62606.010010
 2004 06 22 32603.299988
 2004 06 23 43605.409973
 2004 06 24 65610.179993
 2004 06 25 83609.109985
 2004 06 28 40606.140015
 2004 06 29 22604·950012
 2004 06 30 53606·789978
 2004 07 01 23609.229980
 2004 07 02 42602.739990
 2004 07 06 15600.260010
 2004 07 07 44595·880005
 2004 07 08 52596.400024
 2004 07 09 38593·260010
 2004 07 12 53593·950012
 2004 07 13 1594·719971
 2004 07 14 63593.539978
 2004 07 15 53593·349976
 2004 07 16 93592·140015
 2004 07 19 12588.010010
 2004 07 20 76587·659973
 2004 07 21 38592.950012
 2004 07 22 16583.539978
 2004 07 23 90584.150024
 2004 07 26 35579·469971
 2004 07 27 69577·789978
 2004 07 28 28583·080017
 2004 07 29 73583·940002
 2004 07 30 9586.159973
 2004 08 02 45587.099976
 2004 08 03 62589·450012
 2004 08 04 23585·479980
 2004 08 05 92585·140015
 2004 08 06 92575.190002
 2004 08 09 75567·030029
 2004 08 10 29567.770020
 2004 08 11 4573.539978
 2004 08 12 60572·140015
 2004 08 13 47566.859985
 2004 08 16 4570.239990
 2004 08 17 88575.179993
 2004 08 18 25575.820007
 2004 08 19 85583.250000
 2004 08 20 85581.239990
 2004 08 23 14586·119995
 2004 08 24 88584.590027
 2004 08 25 22584·479980
 2004 08 26 35588.609985
 2004 08 27 76589·359985
 2004 08 30 73590·500000
 2004 08 31 13586.250000
 2004 09 01 42588.700012
 2004 09 02 92590.270020
 2004 09 03 31595.599976
 2004 09 07 41594.159973
 2004 09 08 20598·049988
 2004 09 09 8596·130005
 2004 09 10 37596.900024
 2004 09 13 11600.289978
 2004 09 14 5601·049988
 2004 09 15 91601·820007
 2004 09 16 92598.280029
 2004 09 17 57600.299988
 2004 09 20 61602·200012
 2004 09 21 37599.750000
 2004 09 22 21602·559998
 2004 09 23 33595.140015
 2004 09 24 76592.409973
 2004 09 27 65592.700012
 2004 09 28 75589·890015
 2004 09 29 23592.960022
 2004 09 30 63595·400024
 2004 10 01 18596.559998
 2004 10 04 29605.239990
 2004 10 05 32606.359985
 2004 10 06 59606.020020
 2004 10 07 66609·869995
 2004 10 08 83603·840027
 2004 10 11 92599.729980
 2004 10 12 27600.049988
 2004 10 13 3600·909973
 2004 10 14 63595.059998
 2004 10 15 60590.330017
 2004 10 18 56592.190002
 2004 10 19 48596·059998
 2004 10 20 19589.830017
 2004 10 21 18590·719971
 2004 10 22 58592·130005
 2004 10 25 45586.280029
 2004 10 26 26586·229980
 2004 10 27 72594·210022
 2004 10 28 71601.690002
 2004 10 29 63602.969971
 2004 11 01 85604.500000
 2004 11 02 53604·799988
 2004 11 03 58606·260010
 2004 11 04 97611·070007
 2004 11 05 22621.770020
 2004 11 08 19623·219971
 2004 11 09 7622.630005
 2004 11 10 65621.900024
 2004 11 11 86622·179993
 2004 11 12 51627·799988
 2004 11 15 30633·179993
 2004 11 16 12632·840027
 2004 11 17 54629·929993
 2004 11 18 56632.460022
 2004 11 19 66633.270020
 2004 11 22 7626.049988
 2004 11 23 24629·960022
 2004 11 24 64630.729980
 2004 11 26 78632·789978
 2004 11 29 44634·010010
 2004 11 30 24631·510010
 2004 12 01 34629·590027
 2004 12 02 53638·500000
 2004 12 03 43638·820007
 2004 12 06 3638.500000
 2004 12 07 47638.429993
 2004 12 08 4631.320007
 2004 12 09 46633·039978
 2004 12 10 36636.840027
 2004 12 13 9637·820007
 2004 12 14 70642·219971
 2004 12 15 24645.099976
 2004 12 16 24646·590027
 2004 12 17 51644·900024
 2004 12 20 13641·570007
 2004 12 21 71641.219971
 2004 12 22 93646.349976
 2004 12 23 32648.710022
 2004 12 27 20649·500000
 2004 12 28 5646·640015
 2004 12 29 93650.989990
 2004 12 30 31651.460022
 2004 12 31 6651.760010
 2005 01 03  71651.260010
 2005 01 04  99645.489990
 2005 01 05  56636·880005
 2005 01 06  7634·599976
 2005 01 07  38637·000000
 2005 01 10  11635·409973
 2005 01 11  39637·419983
 2005 01 12  87634·669983
 2005 01 13  0636·530029
 2005 01 14  55631·580017
 2005 01 18  35635·510010
 2005 01 19  33641·489990
 2005 01 20  77634·429993
 2005 01 21  82631.140015
 2005 01 24  28627.289978
 2005 01 25  59625.010010
 2005 01 26  12627·219971
 2005 01 27  67629.690002
 2005 01 28  23630.440002
 2005 01 31  2629.340027
 2005 02 01  75634·159973
 2005 02 02  9638.950012
 2005 02 03  52640·190002
 2005 02 04  26638·849976
 2005 02 07  59646.200012
 2005 02 08  35645.330017
 2005 02 09  71646·020020
 2005 02 10  17640.580017
 2005 02 11  84642.429993
 2005 02 14  95647.299988
 2005 02 15  63648·099976
 2005 02 16  89649·669983
 2005 02 17  94650·320007
 2005 02 18  65645·429993
 2005 02 22  34645.510010
 2005 02 23  81636.679993
 2005 02 24  58639.479980
 2005 02 25  44644.809998
 2005 02 28  15650.510010
 2005 03 01  54647.289978
 2005 03 02  71650.179993
 2005 03 03  58650.809998
 2005 03 04  64651·159973
 2005 03 07  97656·979980
 2005 03 08  51658·500000
 2005 03 09  57655.340027
 2005 03 10  61648·989990
 2005 03 11  22649.940002
 2005 03 14  42645·510010
 2005 03 15  18649·750000
 2005 03 16  14644·429993
 2005 03 17  68639.440002
 2005 03 18  15640·710022
 2005 03 21  40639·940002
 2005 03 22  54637·380005
 2005 03 23  97630.940002
 2005 03 24  62631.510010
 2005 03 28  48631.409973
 2005 03 29  38631·909973
 2005 03 30  97627·590027
 2005 03 31  3635.809998
 2005 04 01  93636·159973
 2005 04 04  47631.849976
 2005 04 05  81633.690002
 2005 04 06  82636·309998
 2005 04 07  51637.539978
 2005 04 08  88641·460022
 2005 04 11  88636.400024
 2005 04 12  68635·719971
 2005 04 13  22639.179993
 2005 04 14  93632.119995
 2005 04 15  79624.750000
 2005 04 18  56615.599976
 2005 04 19  31618.099976
 2005 04 20  19622·549988
 2005 04 21  43614.340027
 2005 04 22  64624·270020
 2005 04 25  28620.890015
 2005 04 26  46626·010010
 2005 04 27  93620.719971
 2005 04 28  37623·020020
 2005 04 29  90617.010010
 2005 05 02  82623.460022
 2005 05 03  66625·929993
 2005 05 04  44626.059998
 2005 05 05  16633.380005
 2005 05 06  58632.900024
 2005 05 09  26631.710022
 2005 05 10  79635.150024
 2005 05 11  31629.630005
 2005 05 12  31632·080017
 2005 05 13  60626.380005
 2005 05 16  61622.669983
 2005 05 17  87628.599976
 2005 05 18  83633.679993
 2005 05 19  82640.460022
 2005 05 20  34643·349976
 2005 05 23  58642·530029
 2005 05 24  20644.859985
 2005 05 25  28644.710022
 2005 05 26  67643.039978
 2005 05 27  46646·640015
 2005 05 31  73647·460022
 2005 06 01  63644·099976
 2005 06 02  55649·619995
 2005 06 03  74651.270020
 2005 06 06  1647·190002
 2005 06 07  73648·119995
 2005 06 08  17648.450012
 2005 06 09  95646.320007
 2005 06 10  83649.729980
 2005 06 13  72648.049988
 2005 06 14  96649.739990
 2005 06 15  82652·090027
 2005 06 16  27653·020020
 2005 06 17  98656·750000
 2005 06 20  63658.010010
 2005 06 21  37658.030029
 2005 06 22  64657·140015
 2005 06 23  14657·140015
 2005 06 24  10650.169983
 2005 06 27  85644·909973
 2005 06 28  52645·229980
 2005 06 29  7651.000000
 2005 06 30  58650.169983
 2005 07 01  77646.130005
 2005 07 05  71647.630005
 2005 07 06  90653·380005
 2005 07 07  50644.400024
 2005 07 08  86650.260010
 2005 07 11  28657.940002
 2005 07 12  1661.909973
 2005 07 13  56664·190002
 2005 07 14  15664·479980
 2005 07 15  55665.369995
 2005 07 18  4666.020020
 2005 07 19  69663.380005
 2005 07 20  89666.219971
 2005 07 21  9670.729980
 2005 07 22  86665·799988
 2005 07 25  9669.080017
 2005 07 26  57666.619995
 2005 07 27  72667.869995
 2005 07 28  60670·849976
 2005 07 29  20674.750000
 2005 08 01  96670.609985
 2005 08 02  49671·179993
 2005 08 03  63675·409973
 2005 08 04  71675·669983
 2005 08 05  5670.909973
 2005 08 08  72665·619995
 2005 08 09  59663.299988
 2005 08 10  57667·539978
 2005 08 11  10666·320007
 2005 08 12  99669·929993
 2005 08 15  36667·159973
 2005 08 16  95668·919983
 2005 08 17  62661.880005
 2005 08 18  11661.979980
 2005 08 19  6661.320007
 2005 08 22  31661·690002
 2005 08 23  35662.609985
 2005 08 24  14660·409973
 2005 08 25  8656·859985
 2005 08 26  34658.200012
 2005 08 29  31653.609985
 2005 08 30  40657.669983
 2005 08 31  4656·260010
 2005 09 01  97663.080017
 2005 09 02  74664.239990
 2005 09 06  45662.500000
 2005 09 07  82669·880005
 2005 09 08  41671.659973
 2005 09 09  15669.500000
 2005 09 12  12674·549988
 2005 09 13  55673·969971
 2005 09 14  8669.309998
 2005 09 15  30667.280029
 2005 09 16  48667.580017
 2005 09 19  61672.200012
 2005 09 20  69668·869995
 2005 09 21  18663.320007
 2005 09 22  82656.960022
 2005 09 23  63659·190002
 2005 09 26  17660·500000
 2005 09 27  6660.640015
 2005 09 28  73661·099976
 2005 09 29  49661.080017
 2005 09 30  72667·099976
 2005 10 03  43668.570007
 2005 10 04  2668.280029
 2005 10 05  31661.469971
 2005 10 06  77651·250000
 2005 10 07  5648·039978
 2005 10 10  76650·440002
 2005 10 11  48646·000000
 2005 10 12  2643.580017
 2005 10 13  92639.049988
 2005 10 14  26638·979980
 2005 10 17  62644·400024
 2005 10 18  40646·419983
 2005 10 19  30639.450012
 2005 10 20  8648·989990
 2005 10 21  62640.950012
 2005 10 24  12641.880005
 2005 10 25  69651.739990
 2005 10 26  5650.229980
 2005 10 27  59647.349976
 2005 10 28  61640.559998
 2005 10 31  85650·739990
 2005 11 01  23655.409973
 2005 11 02  93653.640015
 2005 11 03  56661·520020
 2005 11 04  77663.630005
 2005 11 07  94663.650024
 2005 11 08  25664·659973
 2005 11 09  92662·369995
 2005 11 10  72663·500000
 2005 11 11  75669·250000
 2005 11 14  45671·119995
 2005 11 15  87670.409973
 2005 11 16  19668.270020
 2005 11 17  46669·340027
 2005 11 18  64676.369995
 2005 11 21  87678·299988
 2005 11 22  95681·840027
 2005 11 23  15685.719971
 2005 11 25  21688.289978
 2005 11 28  59689·789978
 2005 11 29  99683.739990
 2005 11 30  14683.299988
 2005 12 01  78680·090027
 2005 12 02  98687.460022
 2005 12 05  56687·659973
 2005 12 06  98685.219971
 2005 12 07  24687·369995
 2005 12 08  23683·840027
 2005 12 09  18683·179993
 2005 12 12  50685.469971
 2005 12 13  71685.419983
 2005 12 14  78689·299988
 2005 12 15  60692·320007
 2005 12 16  76691.010010
 2005 12 19  57689·130005
 2005 12 20  33684·799988
 2005 12 21  82684·919983
 2005 12 22  8686.679993
 2005 12 23  46689·719971
 2005 12 27  82690.349976
 2005 12 28  9683.630005
 2005 12 29  3684.599976
 2005 12 30  24682.109985
 2006 01 03 43679.960022
 2006 01 04 91690.169983
 2006 01 05 42692·950012
 2006 01 06 5693·669983
 2006 01 09 61699·469971
 2006 01 10 5701.650024
 2006 01 11 31702·599976
 2006 01 12 27704·429993
 2006 01 13 5700·239990
 2006 01 17 51700·140015
 2006 01 18 3696.229980
 2006 01 19 53696·479980
 2006 01 20 69699·700012
 2006 01 23 54687.090027
 2006 01 24 15688.419983
 2006 01 25 70690·919983
 2006 01 26 73689·609985
 2006 01 27 64694.369995
 2006 01 30 47698.830017
 2006 01 31 91699.549988
 2006 02 01 60697.070007
 2006 02 02 56698·750000
 2006 02 03 6692.270020
 2006 02 06 55688.950012
 2006 02 07 99689·460022
 2006 02 08 32684·890015
 2006 02 09 24689·659973
 2006 02 10 24688·369995
 2006 02 13 85689.010010
 2006 02 14 16687.190002
 2006 02 15 58693·650024
 2006 02 16 87696.830017
 2006 02 17 38701·460022
 2006 02 21 59700.799988
 2006 02 22 89698.539978
 2006 02 23 55703·710022
 2006 02 24 0701.469971
 2006 02 27 37702·789978
 2006 02 28 25704.960022
 2006 03 01 67698·200012
 2006 03 02 41703.140015
 2006 03 03 49701.679993
 2006 03 06 95701·530029
 2006 03 07 85696·250000
 2006 03 08 55694·250000
 2006 03 09 22696·049988
 2006 03 10 58692·590027
 2006 03 13 99697.750000
 2006 03 14 62698·409973
 2006 03 15 4705·989990
 2006 03 16 95709.570007
 2006 03 17 20710.390015
 2006 03 20 6711·770020
 2006 03 21 73710·530029
 2006 03 22 13705.440002
 2006 03 23 86709·969971
 2006 03 24 55708·979980
 2006 03 27 28709.719971
 2006 03 28 42709.000000
 2006 03 29 61705·039978
 2006 03 30 4710·419983
 2006 03 31 95709.390015
 2006 04 03 40707.239990
 2006 04 04 32708.010010
 2006 04 05 72712·289978
 2006 04 06 23714.929993
 2006 04 07 89714.049988
 2006 04 10 12706·719971
 2006 04 11 3707·080017
 2006 04 12 89701·590027
 2006 04 13 95702·460022
 2006 04 17 39702·859985
 2006 04 18 66701.349976
 2006 04 19 93713·229980
 2006 04 20 89714.690002
 2006 04 21 76716·159973
 2006 04 24 56714.869995
 2006 04 25 60713.460022
 2006 04 26 29710·239990
 2006 04 27 11710·909973
 2006 04 28 91712·440002
 2006 05 01 41714·640015
 2006 05 02 96711·830017
 2006 05 03 57715.099976
 2006 05 04 16712·640015
 2006 05 05 11715·700012
 2006 05 08 96722·140015
 2006 05 09 51721·859985
 2006 05 10 0721·729980
 2006 05 11 70720.570007
 2006 05 12 62711.510010
 2006 05 15 56703.349976
 2006 05 16 37705.150024
 2006 05 17 44703·330017
 2006 05 18 49692·539978
 2006 05 19 61687·719971
 2006 05 22 45689.409973
 2006 05 23 83687.770020
 2006 05 24 41683.969971
 2006 05 25 78685.270020
 2006 05 26 71692·640015
 2006 05 30 62696.049988
 2006 05 31 42685·940002
 2006 06 01 45691.950012
 2006 06 02 81701·010010
 2006 06 05 83701.559998
 2006 06 06 85689.770020
 2006 06 07 25688·210022
 2006 06 08 71683·700012
 2006 06 09 70684.979980
 2006 06 12 27682.359985
 2006 06 13 7673·000000
 2006 06 14 60666.039978
 2006 06 15 73669·479980
 2006 06 16 48683.380005
 2006 06 19 1681·530029
 2006 06 20 91674.789978
 2006 06 21 69674.750000
 2006 06 22 57681·270020
 2006 06 23 48677.700012
 2006 06 26 34677·989990
 2006 06 27 57681.130005
 2006 06 28 84674·950012
 2006 06 29 9679·190002
 2006 06 30 84693·229980
 2006 07 03 63692·429993
 2006 07 05 85696.119995
 2006 07 06 73691.700012
 2006 07 07 59693·049988
 2006 07 10 38689.010010
 2006 07 11 44688·809998
 2006 07 12 52691.320007
 2006 07 13 3683·479980
 2006 07 14 56675.059998
 2006 07 17 66671·260010
 2006 07 18 84670.429993
 2006 07 19 85671·109985
 2006 07 20 18684.479980
 2006 07 21 83677·590027
 2006 07 24 33672.750000
 2006 07 25 0683·710022
 2006 07 26 50688·059998
 2006 07 27 51688.729980
 2006 07 28 85685·280029
 2006 07 31 67693.059998
 2006 08 01 1692·359985
 2006 08 02 53689·280029
 2006 08 03 55692·739990
 2006 08 04 30695·750000
 2006 08 07 48694·030029
 2006 08 08 94692·729980
 2006 08 09 79690.650024
 2006 08 10 58685·940002
 2006 08 11 90689.049988
 2006 08 14 7687·059998
 2006 08 15 21688.440002
 2006 08 16 46697·469971
 2006 08 17 54702.590027
 2006 08 18 48703.809998
 2006 08 21 68705·570007
 2006 08 22 11703.219971
 2006 08 23 88704.070007
 2006 08 24 99701.140015
 2006 08 25 34701.700012
 2006 08 28 99701.599976
 2006 08 29 70705·489990
 2006 08 30 67707·030029
 2006 08 31 57707·619995
 2006 09 01 79708·119995
 2006 09 05 99711.179993
 2006 09 06 82711·739990
 2006 09 07 98704.890015
 2006 09 08 44702.140015
 2006 09 11 0703·830017
 2006 09 12 3704.770020
 2006 09 13 47711.979980
 2006 09 14 15714.890015
 2006 09 15 25715.010010
 2006 09 18 9715.820007
 2006 09 19 16716·500000
 2006 09 20 34715.880005
 2006 09 21 48718.640015
 2006 09 22 9714·260010
 2006 09 25 43713.150024
 2006 09 26 72718.530029
 2006 09 27 69723·429993
 2006 09 28 33724·280029
 2006 09 29 90725.429993
 2006 10 02 22723·359985
 2006 10 03 15720.859985
 2006 10 04 38722·000000
 2006 10 05 47730.770020
 2006 10 06 3733.539978
 2006 10 09 35731·299988
 2006 10 10 7732·659973
 2006 10 11 25733.289978
 2006 10 12 60732·940002
 2006 10 13 5739.429993
 2006 10 16 45741·200012
 2006 10 17 62742.260010
 2006 10 18 62740·690002
 2006 10 19 26740·770020
 2006 10 20 84742·039978
 2006 10 23 22741.619995
 2006 10 24 3746·330017
 2006 10 25 22746·809998
 2006 10 26 81749·450012
 2006 10 27 92752·780029
 2006 10 30 2746.929993
 2006 10 31 44747.809998
 2006 11 01 18747.400024
 2006 11 02 85741.349976
 2006 11 03 2741.530029
 2006 11 06 68740·190002
 2006 11 07 0748·349976
 2006 11 08 40749·500000
 2006 11 09 75752.669983
 2006 11 10 94747.919983
 2006 11 13 61749.330017
 2006 11 14 18751·450012
 2006 11 15 12756.119995
 2006 11 16 47758·979980
 2006 11 17 55759·479980
 2006 11 20 8760·489990
 2006 11 21 35760.609985
 2006 11 22 77762.450012
 2006 11 24 66764.229980
 2006 11 27 23761.479980
 2006 11 28 86750.190002
 2006 11 29 61753.700012
 2006 11 30 0760·369995
 2006 12 01 1761·429993
 2006 12 04 35760.270020
 2006 12 05 98766·840027
 2006 12 06 88769·260010
 2006 12 07 4768.919983
 2006 12 08 76765.460022
 2006 12 11 14766·869995
 2006 12 12 86768·650024
 2006 12 13 20767·820007
 2006 12 14 28768.179993
 2006 12 15 59774.700012
 2006 12 18 78775.289978
 2006 12 19 63771.840027
 2006 12 20 35773.840027
 2006 12 21 9772·940002
 2006 12 22 69769.780029
 2006 12 26 70765·799988
 2006 12 27 67769.440002
 2006 12 28 64774·520020
 2006 12 29 90773.140015
 2007 01 03  4770·520020
 2007 01 04  18769·650024
 2007 01 05  49770·619995
 2007 01 08  99765·950012
 2007 01 09  53768·210022
 2007 01 10  6767·179993
 2007 01 11  15769·929993
 2007 01 12  78775.080017
 2007 01 16  30778.989990
 2007 01 17  76779.750000
 2007 01 18  37778·719971
 2007 01 19  32776·320007
 2007 01 22  73779·000000
 2007 01 23  97774.489990
 2007 01 24  16777.719971
 2007 01 25  93784·520020
 2007 01 26  44776·039978
 2007 01 29  63774·830017
 2007 01 30  77778.830017
 2007 01 31  19778.099976
 2007 02 01  32784·409973
 2007 02 02  93788·859985
 2007 02 05  70789.539978
 2007 02 06  90789·530029
 2007 02 07  49790·849976
 2007 02 08  32791·219971
 2007 02 09  71790.940002
 2007 02 12  14784.849976
 2007 02 13  33782.359985
 2007 02 14  49788·479980
 2007 02 15  80793·969971
 2007 02 16  22795.119995
 2007 02 20  48794.409973
 2007 02 21  37796·940002
 2007 02 22  22796.799988
 2007 02 23  70795.539978
 2007 02 26  81795.770020
 2007 02 27  16790.520020
 2007 02 28  49764.859985
 2007 03 01  41766.650024
 2007 03 02  45766.739990
 2007 03 05  30757.750000
 2007 03 06  34751·270020
 2007 03 07  40761·119995
 2007 03 08  78759·739990
 2007 03 09  48766·030029
 2007 03 12  80765·669983
 2007 03 13  1767·200012
 2007 03 14  42752·760010
 2007 03 15  65757·070007
 2007 03 16  10760.340027
 2007 03 19  78757·919983
 2007 03 20  26765.469971
 2007 03 21  99771.070007
 2007 03 22  76783·400024
 2007 03 23  54783.179993
 2007 03 26  43784.169983
 2007 03 27  94784.030029
 2007 03 28  53779.309998
 2007 03 29  36774·690002
 2007 03 30  30776·609985
 2007 04 02  20775.989990
 2007 04 03  41778·599976
 2007 04 04  55785·400024
 2007 04 05  51785.809998
 2007 04 09  71788.880005
 2007 04 10  66789.159973
 2007 04 11  68790.989990
 2007 04 12  92785.969971
 2007 04 13  66790·539978
 2007 04 16  78793·599976
 2007 04 17  56801·789978
 2007 04 18  68802.760010
 2007 04 19  49803·739990
 2007 04 20  52803.690002
 2007 04 23  26809·729980
 2007 04 24  16808.500000
 2007 04 25  89807·859985
 2007 04 26  89815·710022
 2007 04 27  10815.070007
 2007 04 30  99814.669983
 2007 05 01  81808·250000
 2007 05 02  15809·950012
 2007 05 03  64815.539978
 2007 05 04  4819.510010
 2007 05 07  43820·880005
 2007 05 08  79822.359985
 2007 05 09  71820·979980
 2007 05 10  45824.190002
 2007 05 11  20813·630005
 2007 05 14  56821.150024
 2007 05 15  35819.250000
 2007 05 16  60818.080017
 2007 05 17  81824.330017
 2007 05 18  49824·349976
 2007 05 21  91829·080017
 2007 05 22  11831·070007
 2007 05 23  20831·059998
 2007 05 24  81829·609985
 2007 05 25  93821·580017
 2007 05 29  87825.669983
 2007 05 30  55826·450012
 2007 05 31  3834.479980
 2007 06 01  23835.700012
 2007 06 04  99837·909973
 2007 06 05  32839.640015
 2007 06 06  91834·530029
 2007 06 07  89827.200012
 2007 06 08  87812·809998
 2007 06 11  20821·630005
 2007 06 12  45821·719971
 2007 06 13  22814·070007
 2007 06 14  13825.440002
 2007 06 15  12831.000000
 2007 06 18  90832.909973
 2007 06 19  78833·369995
 2007 06 20  65835.380005
 2007 06 21  27823·840027
 2007 06 22  76828·520020
 2007 06 25  39818.299988
 2007 06 26  56814·840027
 2007 06 27  11811·140015
 2007 06 28  80819.349976
 2007 06 29  12819·650024
 2007 07 02  23819.099976
 2007 07 03  31827·299988
 2007 07 05  2830.039978
 2007 07 06  28830·549988
 2007 07 09  30834·059998
 2007 07 10  82834.270020
 2007 07 11  66822·760010
 2007 07 12  44828·380005
 2007 07 13  64842·530029
 2007 07 16  84845.440002
 2007 07 17  24844·010010
 2007 07 18  42842·280029
 2007 07 19  39842·690002
 2007 07 20  80845.049988
 2007 07 23  50836.530029
 2007 07 24  29838·179993
 2007 07 25  92823·489990
 2007 07 26  40823·950012
 2007 07 27  45806·229980
 2007 07 30  35793.909973
 2007 07 31  86802.739990
 2007 08 01  57791·690002
 2007 08 02  35796·950012
 2007 08 03  18800.729980
 2007 08 06  9780.570007
 2007 08 07  51796.520020
 2007 08 08  70802·859985
 2007 08 09  59810.739990
 2007 08 10  74788.289978
 2007 08 13  66790·799988
 2007 08 14  25790.250000
 2007 08 15  65775.030029
 2007 08 16  19762·619995
 2007 08 17  71767.570007
 2007 08 20  1783·820007
 2007 08 21  67783.549988
 2007 08 22  7786.489990
 2007 08 23  60795·739990
 2007 08 24  22794.039978
 2007 08 27  23803.030029
 2007 08 28  25796·450012
 2007 08 29  52778.989990
 2007 08 30  40793.859985
 2007 08 31  13793.330017
 2007 09 04  87801·309998
 2007 09 05  92808.919983
 2007 09 06  30801·049988
 2007 09 07  45802·179993
 2007 09 10  30792·059998
 2007 09 11  49790·070007
 2007 09 12  92799.469971
 2007 09 13  50800.890015
 2007 09 14  17805.179993
 2007 09 17  16806.340027
 2007 09 18  52803·309998
 2007 09 19  85826.369995
 2007 09 20  37829.919983
 2007 09 21  14826.090027
 2007 09 24  59829·200012
 2007 09 25  31823.940002
 2007 09 26  1825·260010
 2007 09 27  85829.710022
 2007 09 28  90832·919983
 2007 10 01  95830.710022
 2007 10 02  49841·539978
 2007 10 03  0840·900024
 2007 10 04  45838.130005
 2007 10 05  9840.250000
 2007 10 08  42847.590027
 2007 10 09  52845·840027
 2007 10 10  49852.229980
 2007 10 11  29851·989990
 2007 10 12  69847·309998
 2007 10 15  60851·049988
 2007 10 16  52843·080017
 2007 10 17  36840.400024
 2007 10 18  43838.630005
 2007 10 19  69838.989990
 2007 10 22  31817.770020
 2007 10 23  39821.950012
 2007 10 24  1826·919983
 2007 10 25  48826.299988
 2007 10 26  84829.099976
 2007 10 29  67836.429993
 2007 10 30  7839·059998
 2007 10 31  90834·880005
 2007 11 01  39842.929993
 2007 11 02  79823·669983
 2007 11 05  47821·830017
 2007 11 06  16819·239990
 2007 11 07  44826·289978
 2007 11 08  55804.289978
 2007 11 09  36801.299988
 2007 11 12  69792·419983
 2007 11 13  76785·469971
 2007 11 14  2807·020020
 2007 11 15  11799·780029
 2007 11 16  18790.659973
 2007 11 19  35794·229980
 2007 11 20  52780.929993
 2007 11 21  36783.000000
 2007 11 23  58771·859985
 2007 11 26  46783.739990
 2007 11 27  61766·520020
 2007 11 28  96779·239990
 2007 11 29  7798·909973
 2007 11 30  60801.280029
 2007 12 03  11805.940002
 2007 12 04  7799.929993
 2007 12 05  10797·880005
 2007 12 06  52808·460022
 2007 12 07  9821.150024
 2007 12 10  5820.630005
 2007 12 11  36826.580017
 2007 12 12  22808·719971
 2007 12 13  87807.919983
 2007 12 14  54808·469971
 2007 12 17  79798.469971
 2007 12 18  97787.559998
 2007 12 19  0791·789978
 2007 12 20  41792.640015
 2007 12 21  58797·070007
 2007 12 24  25808·510010
 2007 12 26  31814·450012
 2007 12 27  80814·690002
 2007 12 28  17805·409973
 2007 12 31  83803·710022
 2008 01 02 86799·729980
 2008 01 03 7788.750000
 2008 01 04 26786·270020
 2008 01 07 71768·580017
 2008 01 08 97770·659973
 2008 01 09 87755.549988
 2008 01 10 79764·650024
 2008 01 11 14770·770020
 2008 01 14 21762.890015
 2008 01 15 7768.719971
 2008 01 16 94747.969971
 2008 01 17 64746.150024
 2008 01 18 38724.669983
 2008 01 22 79712·650024
 2008 01 23 16710·570007
 2008 01 24 94728·000000
 2008 01 25 57737.849976
 2008 01 28 43722.570007
 2008 01 29 14737·940002
 2008 01 30 6741·989990
 2008 01 31 8736·030029
 2008 02 01 60751·090027
 2008 02 04 82761.250000
 2008 02 05 25750.700012
 2008 02 06 48730·669983
 2008 02 07 18722·320007
 2008 02 08 39729.289978
 2008 02 11 1727·010010
 2008 02 12 59732.190002
 2008 02 13 31737.770020
 2008 02 14 30746·140015
 2008 02 15 10735·799988
 2008 02 19 47738·369995
 2008 02 20 36735.289978
 2008 02 21 24743.419983
 2008 02 22 53732·869995
 2008 02 25 44738·250000
 2008 02 26 97747·909973
 2008 02 27 14753·109985
 2008 02 28 53752·840027
 2008 02 29 7744.390015
 2008 03 03 1725.090027
 2008 03 04 20726.799988
 2008 03 05 63723.330017
 2008 03 06 17728·059998
 2008 03 07 60711·619995
 2008 03 10 86705.369995
 2008 03 11 57693·669983
 2008 03 12 81719.000000
 2008 03 13 13712·900024
 2008 03 14 81717.039978
 2008 03 17 35702·309998
 2008 03 18 31694·539978
 2008 03 19 24723·590027
 2008 03 20 99706.010010
 2008 03 24 24722.340027
 2008 03 25 23734.059998
 2008 03 26 79736.609985
 2008 03 27 60730.340027
 2008 03 28 73721·919983
 2008 03 31 39716.150024
 2008 04 01 91720·320007
 2008 04 02 7745·710022
 2008 04 03 58744·750000
 2008 04 04 85746.140015
 2008 04 07 99747·090027
 2008 04 08 10748·359985
 2008 04 09 80744·960022
 2008 04 10 93738·419983
 2008 04 11 65742.150024
 2008 04 14 63727.179993
 2008 04 15 63724.859985
 2008 04 16 20728.119995
 2008 04 17 77744.940002
 2008 04 18 85745·039978
 2008 04 21 58758·190002
 2008 04 22 48757.130005
 2008 04 23 49750.330017
 2008 04 24 20752.380005
 2008 04 25 40757.190002
 2008 04 28 83762.469971
 2008 04 29 17761.890015
 2008 04 30 37758.630005
 2008 05 01 11755·900024
 2008 05 02 56768·549988
 2008 05 05 46771·010010
 2008 05 06 31768·030029
 2008 05 07 94773.770020
 2008 05 08 25765.979980
 2008 05 09 22761.500000
 2008 05 12 20759.169983
 2008 05 13 41767·309998
 2008 05 14 70767·640015
 2008 05 15 59770.760010
 2008 05 16 49779.099976
 2008 05 19 27780.510010
 2008 05 20 0780·780029
 2008 05 21 94774.039978
 2008 05 22 87761.450012
 2008 05 23 53763.599976
 2008 05 27 44753·859985
 2008 05 28 91758·719971
 2008 05 29 27762.280029
 2008 05 30 43766·359985
 2008 06 02 61768.250000
 2008 06 03 37760·650024
 2008 06 04 90756.659973
 2008 06 05 48756·359985
 2008 06 06 31771.349976
 2008 06 09 46748.309998
 2008 06 10 19748·239990
 2008 06 11 44746.169983
 2008 06 12 61733·719971
 2008 06 13 54735.830017
 2008 06 16 83746·969971
 2008 06 17 31747·770020
 2008 06 18 83743.309998
 2008 06 19 26735·989990
 2008 06 20 77738.760010
 2008 06 23 35725·229980
 2008 06 24 54724·989990
 2008 06 25 49722.039978
 2008 06 26 20726.210022
 2008 06 27 5705·289978
 2008 06 30 54702·710022
 2008 07 01 35703·090027
 2008 07 02 55705·400024
 2008 07 03 17691.469971
 2008 07 07 92690.909973
 2008 07 08 23684.650024
 2008 07 09 53696·539978
 2008 07 10 71681·530029
 2008 07 11 97686.250000
 2008 07 14 76679.280029
 2008 07 15 6673.390015
 2008 07 16 94665.979980
 2008 07 17 28682.469971
 2008 07 18 81690.190002
 2008 07 21 35690·200012
 2008 07 22 35690.929993
 2008 07 23 66699·630005
 2008 07 24 51701·890015
 2008 07 25 82684.989990
 2008 07 28 69688.330017
 2008 07 29 16676·130005
 2008 07 30 25691.679993
 2008 07 31 19703.049988
 2008 08 01 98694.070007
 2008 08 04 12690.299988
 2008 08 05 65682·679993
 2008 08 06 38701·049988
 2008 08 07 46704.309998
 2008 08 08 9692.150024
 2008 08 11 58707.900024
 2008 08 12 59712.809998
 2008 08 13 64704·369995
 2008 08 14 90703.330017
 2008 08 15 19707.349976
 2008 08 18 26709·799988
 2008 08 19 27699.349976
 2008 08 20 60692·909973
 2008 08 21 85697·219971
 2008 08 22 8698·880005
 2008 08 25 36706.570007
 2008 08 26 52692·830017
 2008 08 27 18695.340027
 2008 08 28 99701·270020
 2008 08 29 16711.429993
 2008 09 02 22702.140015
 2008 09 03 7698.039978
 2008 09 04 18695.989990
 2008 09 05 17675·570007
 2008 09 08 52678·549988
 2008 09 09 65666.780029
 2008 09 10 10666.739990
 2008 09 11 15671.260010
 2008 09 12 49680·130005
 2008 09 15 28682·719971
 2008 09 16 44650·570007
 2008 09 17 10661.789978
 2008 09 18 43630.690002
 2008 09 19 61658.140015
 2008 09 22 13685.440002
 2008 09 23 28658·609985
 2008 09 24 92648.539978
 2008 09 25 52646·690002
 2008 09 26 38658.489990
 2008 09 29 19659·690002
 2008 09 30 78602.349976
 2008 10 01 12634.010010
 2008 10 02 61630·520020
 2008 10 03 58603.380005
 2008 10 06 6594.539978
 2008 10 07 80570.799988
 2008 10 08 52537.859985
 2008 10 09 46532.169983
 2008 10 10 9492.079987
 2008 10 13 19486.230011
 2008 10 14 6542.960022
 2008 10 15 8538·770020
 2008 10 16 44489·690002
 2008 10 17 17510.059998
 2008 10 20 42507·820007
 2008 10 21 95531·840027
 2008 10 22 91515.630005
 2008 10 23 86484·059998
 2008 10 24 3488·070007
 2008 10 27 81471.529999
 2008 10 28 58456·059998
 2008 10 29 65503·679993
 2008 10 30 58500.260010
 2008 10 31 68514.179993
 2008 11 03 76522·469971
 2008 11 04 16521·150024
 2008 11 05 3541·869995
 2008 11 06 81513.169983
 2008 11 07 2487.239990
 2008 11 10 28501·269989
 2008 11 11 56494.359985
 2008 11 12 69482.989990
 2008 11 13 17457·839996
 2008 11 14 13489·750000
 2008 11 17 60469.089996
 2008 11 18 10457.290009
 2008 11 19 29461·279999
 2008 11 20 8432·510010
 2008 11 21 87402.829987
 2008 11 24 2427.869995
 2008 11 25 68456.070007
 2008 11 26 78459.329987
 2008 11 28 28476.670013
 2008 12 01 71481·399994
 2008 12 02 92437.720001
 2008 12 03 10455·089996
 2008 12 04 4467.109985
 2008 12 05 68453.089996
 2008 12 08 82469.859985
 2008 12 09 16488.220001
 2008 12 10 59477.029999
 2008 12 11 68483·369995
 2008 12 12 44469·100006
 2008 12 15 35473.320007
 2008 12 16 62466·959991
 2008 12 17 72491·179993
 2008 12 18 11487.559998
 2008 12 19 29477.220001
 2008 12 22 7478·850006
 2008 12 23 4469·750000
 2008 12 24 39465·359985
 2008 12 26 87468.040009
 2008 12 29 13470.809998
 2008 12 30 16468·600006
 2008 12 31 9480·369995
 2009 01 02  21487.769989
 2009 01 05  24503·140015
 2009 01 06  82501·359985
 2009 01 07  28505.730011
 2009 01 08  70490.750000
 2009 01 09  10492·910004
 2009 01 12  3482.450012
 2009 01 13  29470.959991
 2009 01 14  95472·190002
 2009 01 15  65456·100006
 2009 01 16  5457·380005
 2009 01 20  67461·220001
 2009 01 21  86436·329987
 2009 01 22  7455.309998
 2009 01 23  37447·950012
 2009 01 26  24450·649994
 2009 01 27  54453·029999
 2009 01 28  81457.920013
 2009 01 29  76473·500000
 2009 01 30  7458.489990
 2009 02 02  38445·670013
 2009 02 03  56447.190002
 2009 02 04  21453·709991
 2009 02 05  48450·980011
 2009 02 06  1458.279999
 2009 02 09  26471·190002
 2009 02 10  98471·790009
 2009 02 11  2448·890015
 2009 02 12  30452·220001
 2009 02 13  10453.350006
 2009 02 17  58449·019989
 2009 02 18  52428.510010
 2009 02 19  39427.570007
 2009 02 20  53422.549988
 2009 02 23  75417·959991
 2009 02 24  5403·239990
 2009 02 25  65419·500000
 2009 02 26  23415·019989
 2009 02 27  50408.500000
 2009 03 02  92399.609985
 2009 03 03  71380·410004
 2009 03 04  15377.970001
 2009 03 05  9387·309998
 2009 03 06  69370.829987
 2009 03 09  45371·179993
 2009 03 10  48367.529999
 2009 03 11  2390·880005
 2009 03 12  19392.010010
 2009 03 13  0408.059998
 2009 03 16  66411.100006
 2009 03 17  4409.170013
 2009 03 18  47422.329987
 2009 03 19  74431.350006
 2009 03 20  38426·220001
 2009 03 23  16417·450012
 2009 03 24  86446.890015
 2009 03 25  30437·790009
 2009 03 26  59442.079987
 2009 03 27  63452.959991
 2009 03 30  93443.459991
 2009 03 31  56427·980011
 2009 04 01  46433·600006
 2009 04 02  95440.769989
 2009 04 03  48453.970001
 2009 04 06  64458·859985
 2009 04 07  46454.649994
 2009 04 08  89443·660004
 2009 04 09  59449.100006
 2009 04 13  92466.649994
 2009 04 14  26467·750000
 2009 04 15  43458·260010
 2009 04 16  56463·929993
 2009 04 17  4471.670013
 2009 04 20  81474·239990
 2009 04 21  84453·399994
 2009 04 22  98463·380005
 2009 04 23  87460.320007
 2009 04 24  29464.339996
 2009 04 27  63472.619995
 2009 04 28  65467.630005
 2009 04 29  55466·450012
 2009 04 30  16476·980011
 2009 05 01  53476·829987
 2009 05 04  64479·290009
 2009 05 05  44495.989990
 2009 05 06  10493.929993
 2009 05 07  57502.059998
 2009 05 08  27494.790009
 2009 05 11  18507·089996
 2009 05 12  6496·320007
 2009 05 13  99495.190002
 2009 05 14  10481.260010
 2009 05 15  65486.470001
 2009 05 18  22481·089996
 2009 05 19  29496.209991
 2009 05 20  95495.640015
 2009 05 21  97493·190002
 2009 05 22  3484.929993
 2009 05 26  23484·239990
 2009 05 27  89497·160004
 2009 05 28  54487.899994
 2009 05 29  18495.160004
 2009 06 01  82501.929993
 2009 06 02  23515.489990
 2009 06 03  96516.440002
 2009 06 04  60508·899994
 2009 06 05  30514.929993
 2009 06 08  54513·669983
 2009 06 09  13512·830017
 2009 06 10  50515·169983
 2009 06 11  19513·380005
 2009 06 12  64516.590027
 2009 06 15  17516.950012
 2009 06 16  31504·559998
 2009 06 17  23497.899994
 2009 06 18  58497·029999
 2009 06 19  47501.010010
 2009 06 22  72502.609985
 2009 06 23  43487.040009
 2009 06 24  70487.959991
 2009 06 25  64491.540009
 2009 06 26  68502.029999
 2009 06 29  5501.779999
 2009 06 30  55506.209991
 2009 07 01  57502·209991
 2009 07 02  38504.589996
 2009 07 06  58489.929993
 2009 07 07  95490·570007
 2009 07 08  39480.500000
 2009 07 09  25479·790009
 2009 07 10  78481·730011
 2009 07 13  97479·829987
 2009 07 14  48491·559998
 2009 07 15  99494.390015
 2009 07 16  66509.049988
 2009 07 17  92513·799988
 2009 07 20  46513·549988
 2009 07 21  54519.780029
 2009 07 22  47521.570007
 2009 07 23  37521.520020
 2009 07 24  22533·809998
 2009 07 27  10535·739990
 2009 07 28  71537·330017
 2009 07 29  14535.809998
 2009 07 30  88533·059998
 2009 07 31  10539.530029
 2009 08 03  14539·880005
 2009 08 04  29548·640015
 2009 08 05  83550·359985
 2009 08 06  23548·950012
 2009 08 07  75545.739990
 2009 08 10  14553·450012
 2009 08 11  68551.409973
 2009 08 12  44544·549988
 2009 08 13  82550·750000
 2009 08 14  26554.729980
 2009 08 17  33549.650024
 2009 08 18  92536.049988
 2009 08 19  83541·710022
 2009 08 20  46545.400024
 2009 08 21  89551.289978
 2009 08 24  11561.440002
 2009 08 25  54560.900024
 2009 08 26  81562·239990
 2009 08 27  75562·260010
 2009 08 28  70560.909973
 2009 08 31  96563·080017
 2009 09 01  62558·190002
 2009 09 02  54545·799988
 2009 09 03  63544.070007
 2009 09 04  34549·049988
 2009 09 08  47556.239990
 2009 09 09  14561·640015
 2009 09 10  9566.320007
 2009 09 11  19572.210022
 2009 09 14  16571·739990
 2009 09 15  67575.590027
 2009 09 16  53577·929993
 2009 09 17  25586·869995
 2009 09 18  77584·900024
 2009 09 21  52586.260010
 2009 09 22  64584.409973
 2009 09 23  53588·390015
 2009 09 24  61582·059998
 2009 09 25  30576·059998
 2009 09 28  35572·510010
 2009 09 29  29582·900024
 2009 09 30  24581·909973
 2009 10 01  91579.960022
 2009 10 02  86564·650024
 2009 10 05  3561·820007
 2009 10 06  49570·570007
 2009 10 07  47578.109985
 2009 10 08  62579.900024
 2009 10 09  51584.690002
 2009 10 12  42588.020020
 2009 10 13  36590·520020
 2009 10 14  30588.799988
 2009 10 15  72599·179993
 2009 10 16  35601.559998
 2009 10 19  21596.570007
 2009 10 20  86602·289978
 2009 10 21  92598.280029
 2009 10 22  84592.900024
 2009 10 23  89599.210022
 2009 10 26  48591.770020
 2009 10 27  62584.719971
 2009 10 28  71582.190002
 2009 10 29  54569·919983
 2009 10 30  61582.869995
 2009 11 02  57566.500000
 2009 11 03  2570·020020
 2009 11 04  54571.960022
 2009 11 05  94572.450012
 2009 11 06  77583·690002
 2009 11 09  9584·890015
 2009 11 10  51597·989990
 2009 11 11  40598.119995
 2009 11 12  48601.159973
 2009 11 13  50594·700012
 2009 11 16  33598·200012
 2009 11 17  20607·119995
 2009 11 18  20607·549988
 2009 11 19  5607·059998
 2009 11 20  14598.469971
 2009 11 23  77596.500000
 2009 11 24  68604.260010
 2009 11 25  81603.820007
 2009 11 27  30606·710022
 2009 11 30  80596.190002
 2009 12 01  93598.380005
 2009 12 02  9605·880005
 2009 12 03  46606.530029
 2009 12 04  24601.419983
 2009 12 07  21605.030029
 2009 12 08  48603.630005
 2009 12 09  48597·590027
 2009 12 10  27599.690002
 2009 12 11  1603.190002
 2009 12 14  77605·630005
 2009 12 15  50610·380005
 2009 12 16  34607.340027
 2009 12 17  9608·349976
 2009 12 18  4601·299988
 2009 12 21  90604.880005
 2009 12 22  13611.239990
 2009 12 23  46613·640015
 2009 12 24  60615.440002
 2009 12 28  30618.640015
 2009 12 29  60619·109985
 2009 12 30  37618·200012
 2009 12 31  2618.289978
 2010 01 04 58612.000000
 2010 01 05 93621.890015
 2010 01 06 31623.719971
 2010 01 07 12624.580017
 2010 01 08 88627.109985
 2010 01 11 56629.080017
 2010 01 12 6630.030029
 2010 01 13 96623·729980
 2010 01 14 57629.210022
 2010 01 15 19630.590027
 2010 01 19 60623.719971
 2010 01 20 86631·359985
 2010 01 21 28624·929993
 2010 01 22 76613·580017
 2010 01 25 20600·099976
 2010 01 26 38602·809998
 2010 01 27 90600·320007
 2010 01 28 45602.909973
 2010 01 29 36595·630005
 2010 02 01 35589.409973
 2010 02 02 54598.109985
 2010 02 03 70605.809998
 2010 02 04 83602·530029
 2010 02 05 82583·549988
 2010 02 08 58584·960022
 2010 02 09 22580·150024
 2010 02 10 61587·619995
 2010 02 11 12586.409973
 2010 02 12 67592.479980
 2010 02 16 94591·599976
 2010 02 17 96602.280029
 2010 02 18 81604·989990
 2010 02 19 67608.849976
 2010 02 22 6610·239990
 2010 02 23 39609.530029
 2010 02 24 71601·770020
 2010 02 25 71607·460022
 2010 02 26 1606·580017
 2010 03 01 65607.429993
 2010 03 02 88614·010010
 2010 03 03 18615·780029
 2010 03 04 48615·950012
 2010 03 05 73618·049988
 2010 03 08 64626·690002
 2010 03 09 70626.799988
 2010 03 10 42627·849976
 2010 03 11 90630·840027
 2010 03 12 56633·469971
 2010 03 15 14633.530029
 2010 03 16 2633·539978
 2010 03 17 66638.710022
 2010 03 18 45642.530029
 2010 03 19 65641·979980
 2010 03 22 72638.380005
 2010 03 23 77641·979980
 2010 03 24 38646.799988
 2010 03 25 60643.239990
 2010 03 26 21641·640015
 2010 03 29 22641·960022
 2010 03 30 67645·820007
 2010 03 31 62645.919983
 2010 04 01 43643.770020
 2010 04 05 27648·719971
 2010 04 06 87654.450012
 2010 04 07 58655.450012
 2010 04 08 58651.840027
 2010 04 09 42653.820007
 2010 04 12 82658·390015
 2010 04 13 62659·489990
 2010 04 14 9660·070007
 2010 04 15 44667·630005
 2010 04 16 57668·070007
 2010 04 19 11657·559998
 2010 04 20 66659·820007
 2010 04 21 32665·510010
 2010 04 22 45665·030029
 2010 04 23 69667·109985
 2010 04 26 23672·140015
 2010 04 27 31669·270020
 2010 04 28 1653.440002
 2010 04 29 23657·450012
 2010 04 30 99666.219971
 2010 05 03 93655·059998
 2010 05 04 7663.659973
 2010 05 05 86647·299988
 2010 05 06 37642·640015
 2010 05 07 91621·789978
 2010 05 10 71611·609985
 2010 05 11 95638·679993
 2010 05 12 9636·710022
 2010 05 13 28646.309998
 2010 05 14 23638.739990
 2010 05 17 15626.289978
 2010 05 18 6626·989990
 2010 05 19 28617·969971
 2010 05 20 21614.419983
 2010 05 21 33590·309998
 2010 05 24 49599·349976
 2010 05 25 42591.900024
 2010 05 26 45591.989990
 2010 05 27 61589·140015
 2010 05 28 82609.049988
 2010 06 01 44601·770020
 2010 06 02 3590.700012
 2010 06 03 38606·219971
 2010 06 04 74609·039978
 2010 06 07 36587.729980
 2010 06 08 27579·229980
 2010 06 09 26585·049988
 2010 06 10 18582.109985
 2010 06 11 43599·239990
 2010 06 14 72602·469971
 2010 06 15 14601.719971
 2010 06 16 35615·900024
 2010 06 17 14615.200012
 2010 06 18 21615·679993
 2010 06 21 14616.270020
 2010 06 22 68613·609985
 2010 06 23 27603·369995
 2010 06 24 80601·710022
 2010 06 25 64591·429993
 2010 06 28 86593·099976
 2010 06 29 80591.760010
 2010 06 30 81572·929993
 2010 07 01 27567.330017
 2010 07 02 84565.349976
 2010 07 06 0562.580017
 2010 07 07 81564·880005
 2010 07 08 91583.070007
 2010 07 09 80588.619995
 2010 07 12 36593·090027
 2010 07 13 60593·020020
 2010 07 14 68602·580017
 2010 07 15 19602·090027
 2010 07 16 65602·979980
 2010 07 19 26585.530029
 2010 07 20 98589·039978
 2010 07 21 71595.950012
 2010 07 22 86588.309998
 2010 07 23 11601·710022
 2010 07 26 42607·010010
 2010 07 27 28614·190002
 2010 07 28 25612·909973
 2010 07 29 71608.309998
 2010 07 30 88605·739990
 2010 08 02 10606.090027
 2010 08 03 32619·309998
 2010 08 04 87615·960022
 2010 08 05 50620.179993
 2010 08 06 62619·219971
 2010 08 09 83617·119995
 2010 08 10 67620.609985
 2010 08 11 65616·070007
 2010 08 12 53598·630005
 2010 08 13 78595·590027
 2010 08 16 42593.190002
 2010 08 17 97593.299988
 2010 08 18 76600.890015
 2010 08 19 42602.000000
 2010 08 20 68591·890015
 2010 08 23 32589.909973
 2010 08 24 51587·239990
 2010 08 25 27578.489990
 2010 08 26 27580·659973
 2010 08 27 84576.109985
 2010 08 30 21586·030029
 2010 08 31 6577·460022
 2010 09 01 27577·619995
 2010 09 02 91594.809998
 2010 09 03 57600.609985
 2010 09 07 81608.489990
 2010 09 08 97601·270020
 2010 09 09 16605·239990
 2010 09 10 52607·890015
 2010 09 13 78610.559998
 2010 09 14 96617·890015
 2010 09 15 46617·549988
 2010 09 16 25619·650024
 2010 09 17 45619.510010
 2010 09 20 5620·150024
 2010 09 21 95629.549988
 2010 09 22 21627·750000
 2010 09 23 60624·640015
 2010 09 24 30619.669983
 2010 09 27 0632.919983
 2010 09 28 9629·489990
 2010 09 29 21632·760010
 2010 09 30 4631·460022
 2010 10 01 25629.760010
 2010 10 04 82632·659973
 2010 10 05 56627.359985
 2010 10 06 82639·599976
 2010 10 07 56639·440002
 2010 10 08 60638.650024
 2010 10 11 13642·830017
 2010 10 12 46642.919983
 2010 10 13 8646.369995
 2010 10 14 88650.250000
 2010 10 15 68649·500000
 2010 10 18 4649·000000
 2010 10 19 17650.119995
 2010 10 20 33643·250000
 2010 10 21 23650·700012
 2010 10 22 86650·950012
 2010 10 25 48653·179993
 2010 10 26 91653·070007
 2010 10 27 1652.830017
 2010 10 28 49654·099976
 2010 10 29 87653·419983
 2010 11 01 80654.960022
 2010 11 02 54654·210022
 2010 11 03 75654.210022
 2010 11 04 48659·460022
 2010 11 05 45661.590027
 2010 11 08 57676.059998
 2010 11 09 71676·130005
 2010 11 10 68670·229980
 2010 11 11 55671·960022
 2010 11 12 11670·280029
 2010 11 15 68663·539978
 2010 11 16 11660.630005
 2010 11 17 3651.340027
 2010 11 18 40653.669983
 2010 11 19 23661·599976
 2010 11 22 64662.830017
 2010 11 23 10660·979980
 2010 11 24 95655·859985
 2010 11 26 17663.960022
 2010 11 29 40659.140015
 2010 11 30 18659.140015
 2010 12 01 51656.039978
 2010 12 02 57668.229980
 2010 12 03 77668.229980
 2010 12 06 98678·659973
 2010 12 07 10679·780029
 2010 12 08 76678·719971
 2010 12 09 38678·719971
 2010 12 10 44684.150024
 2010 12 13 96687·239990
 2010 12 14 28687.239990
 2010 12 15 11687.179993
 2010 12 16 74687.179993
 2010 12 17 59684·130005
 2010 12 20 97689.219971
 2010 12 21 9691·950012
 2010 12 22 33691·950012
 2010 12 23 76697.049988
 2010 12 27 88695.299988
 2010 12 28 69695·299988
 2010 12 29 90697·179993
 2010 12 30 45697·200012
 2010 12 31 34697.960022
 2011 01 03  55698.830017
 2011 01 04  38704.739990
 2011 01 05  94704·739990
 2011 01 06  91702·380005
 2011 01 07  54706.830017
 2011 01 10  98703·229980
 2011 01 11  72705.090027
 2011 01 12  40706·809998
 2011 01 13  80712.549988
 2011 01 14  14711.039978
 2011 01 18  55715.809998
 2011 01 19  88717·849976
 2011 01 20  70717.849976
 2011 01 21  53708.929993
 2011 01 24  43710.419983
 2011 01 25  68713·630005
 2011 01 26  87715·549988
 2011 01 27  12719.119995
 2011 01 28  61720.359985
 2011 01 31  35708.059998
 2011 02 01  18714·390015
 2011 02 02  7724·169983
 2011 02 03  59722·260010
 2011 02 04  71724.840027
 2011 02 07  78727·369995
 2011 02 08  85731·229980
 2011 02 09  14733·710022
 2011 02 10  83730.400024
 2011 02 11  4732·159973
 2011 02 14  14737·440002
 2011 02 15  26739.140015
 2011 02 16  2738·190002
 2011 02 17  58740·849976
 2011 02 18  88744·250000
 2011 02 22  20743·020020
 2011 02 23  85729·500000
 2011 02 24  28724.580017
 2011 02 25  27725.140015
 2011 02 28  46733·159973
 2011 03 01  15736.989990
 2011 03 02  28724·109985
 2011 03 03  73725.880005
 2011 03 04  79738·570007
 2011 03 07  96733·510010
 2011 03 08  96726·960022
 2011 03 09  98732·280029
 2011 03 10  21729.219971
 2011 03 11  62717·099976
 2011 03 14  93721.659973
 2011 03 15  94714.710022
 2011 03 16  96710·299988
 2011 03 17  68700.580017
 2011 03 18  9709.229980
 2011 03 21  80712·479980
 2011 03 22  56720.940002
 2011 03 23  96717.289978
 2011 03 24  56721·830017
 2011 03 25  2728·070007
 2011 03 28  74729·599976
 2011 03 29  54726·950012
 2011 03 30  71734·239990
 2011 03 31  28737·539978
 2011 04 01  52738·559998
 2011 04 04  72740·869995
 2011 04 05  18741.229980
 2011 04 06  52742·809998
 2011 04 07  16742.609985
 2011 04 08  7742.549988
 2011 04 11  85738.609985
 2011 04 12  94734.659973
 2011 04 13  14731·929993
 2011 04 14  41728·510010
 2011 04 15  85730·330017
 2011 04 18  97731·299988
 2011 04 19  24725.380005
 2011 04 20  81730.369995
 2011 04 21  55740.820007
 2011 04 25  31743.710022
 2011 04 26  45743·809998
 2011 04 27  58749.359985
 2011 04 28  58753.669983
 2011 04 29  90756·539978
 2011 05 02  3758·440002
 2011 05 03  28756.400024
 2011 05 04  83753·700012
 2011 05 05  93746.950012
 2011 05 06  47742.090027
 2011 05 09  74745·070007
 2011 05 10  41749·789978
 2011 05 11  84754·739990
 2011 05 12  54745·330017
 2011 05 13  2750·190002
 2011 05 16  72742.710022
 2011 05 17  32737.799988
 2011 05 18  24738.419983
 2011 05 19  44746·469971
 2011 05 20  37747·020020
 2011 05 23  31738·830017
 2011 05 24  82732·869995
 2011 05 25  56731·520020
 2011 05 26  26733.340027
 2011 05 27  1737·849976
 2011 05 31  79743.669983
 2011 06 01  20747.750000
 2011 06 02  50732·039978
 2011 06 03  86730.969971
 2011 06 06  90723·650024
 2011 06 07  43716.969971
 2011 06 08  47714.320007
 2011 06 09  54712·409973
 2011 06 10  15715·380005
 2011 06 13  56707·179993
 2011 06 14  81706.549988
 2011 06 15  1713.530029
 2011 06 16  80703.559998
 2011 06 17  15705·929993
 2011 06 20  40705·130005
 2011 06 21  45711.789978
 2011 06 22  35719·140015
 2011 06 23  4713.650024
 2011 06 24  35713·679993
 2011 06 27  29705.719971
 2011 06 28  55711.700012
 2011 06 29  27722.419983
 2011 06 30  6728.619995
 2011 07 01  25734.710022
 2011 07 05  42745.090027
 2011 07 06  18743·489990
 2011 07 07  15745·510010
 2011 07 08  24753·109985
 2011 07 11  20745·500000
 2011 07 12  32733.460022
 2011 07 13  49733.190002
 2011 07 14  48733·190002
 2011 07 15  40729·469971
 2011 07 18  51732.150024
 2011 07 19  23728.219971
 2011 07 20  39738.750000
 2011 07 21  76737.150024
 2011 07 22  81746·859985
 2011 07 25  73745.940002
 2011 07 26  67743.179993
 2011 07 27  31738.070007
 2011 07 28  56724·559998
 2011 07 29  63721.919983
 2011 08 01  26719.979980
 2011 08 02  28714.789978
 2011 08 03  30696·359985
 2011 08 04  80696.500000
 2011 08 05  36666·770020
 2011 08 08  18657.890015
 2011 08 09  86620·369995
 2011 08 10  37644·320007
 2011 08 11  40623·000000
 2011 08 12  77650.900024
 2011 08 15  30654.409973
 2011 08 16  73664.619995
 2011 08 17  7661·900024
 2011 08 18  5656.359985
 2011 08 19  94628.309998
 2011 08 22  50623.419983
 2011 08 23  32622.080017
 2011 08 24  28640.830017
 2011 08 25  34652·309998
 2011 08 26  56638.400024
 2011 08 29  34653.599976
 2011 08 30  96667·979980
 2011 08 31  33672.979980
 2011 09 01  4675·140015
 2011 09 02  56665.359985
 2011 09 06  83645.000000
 2011 09 07  97644.570007
 2011 09 08  32662·210022
 2011 09 09  69654·580017
 2011 09 12  92636.640015
 2011 09 13  57643.690002
 2011 09 14  2651·500000
 2011 09 15  66661·520020
 2011 09 16  46669.880005
 2011 09 19  71670.369995
 2011 09 20  3667·979980
 2011 09 21  67664·640015
 2011 09 22  97639.369995
 2011 09 23  19621·979980
 2011 09 26  48629·229980
 2011 09 27  14644·669983
 2011 09 28  20650·059998
 2011 09 29  9635.780029
 2011 09 30  73636.900024
 2011 10 03  79621·909973
 2011 10 04  15602.510010
 2011 10 05  72618·219971
 2011 10 06  44629.760010
 2011 10 07  54643·440002
 2011 10 10  7640.369995
 2011 10 11  64656.349976
 2011 10 12  46660·929993
 2011 10 13  59664.450012
 2011 10 14  47667.659973
 2011 10 17  68673.919983
 2011 10 18  93661·570007
 2011 10 19  38674.260010
 2011 10 20  11667.630005
 2011 10 21  90672.059998
 2011 10 24  24683.280029
 2011 10 25  61691.380005
 2011 10 26  99680·239990
 2011 10 27  61689·780029
 2011 10 28  0707·900024
 2011 10 31  21707.309998
 2011 11 01  35687·989990
 2011 11 02  39672·880005
 2011 11 03  10685·169983
 2011 11 04  37695.969971
 2011 11 07  72696·130005
 2011 11 08  5698·780029
 2011 11 09  66700·950012
 2011 11 10  54679·369995
 2011 11 11  83687·020020
 2011 11 14  65696·340027
 2011 11 15  7689·969971
 2011 11 16  40691.690002
 2011 11 17  69682·739990
 2011 11 18  51672.090027
 2011 11 21  95668·760010
 2011 11 22  91658·960022
 2011 11 23  57653·780029
 2011 11 25  21640·419983
 2011 11 28  19643.400024
 2011 11 29  24658.549988
 2011 11 30  95663.880005
 2011 12 01  54687·820007
 2011 12 02  91689.719971
 2011 12 05  85690·330017
 2011 12 06  60694.710022
 2011 12 07  59694·729980
 2011 12 08  49693·760010
 2011 12 09  42682·320007
 2011 12 12  51689.479980
 2011 12 13  67683.609985
 2011 12 14  56674.409973
 2011 12 15  89670·409973
 2011 12 16  95671·010010
 2011 12 19  34673.700012
 2011 12 20  99668·440002
 2011 12 21  46683·409973
 2011 12 22  42686.880005
 2011 12 23  42692·789978
 2011 12 27  93696·770020
 2011 12 28  57697.750000
 2011 12 29  67689·909973
 2011 12 30  98695·729980
 2012 01 03 74697.020020
 2012 01 04 91702·700012
 2012 01 05 70702.820007
 2012 01 06 33706.239990
 2012 01 09 5705·830017
 2012 01 10 42707·950012
 2012 01 11 77712·020020
 2012 01 12 4714·479980
 2012 01 13 75712.919983
 2012 01 17 28714.809998
 2012 01 18 38714.479980
 2012 01 19 93723.320007
 2012 01 20 97725·210022
 2012 01 23 96726.650024
 2012 01 24 29725.359985
 2012 01 25 6727·419983
 2012 01 26 7734·280029
 2012 01 27 12727.679993
 2012 01 30 50728.239990
 2012 01 31 75728.869995
 2012 02 01 70727.640015
 2012 02 02 72734·059998
 2012 02 03 26737.099976
 2012 02 06 56743·900024
 2012 02 07 72744.070007
 2012 02 08 95746.280029
 2012 02 09 8748.750000
 2012 02 10 32748.820007
 2012 02 13 28746·099976
 2012 02 14 25749·159973
 2012 02 15 71749.169983
 2012 02 16 8744.690002
 2012 02 17 74753.469971
 2012 02 21 31755.440002
 2012 02 22 16754·119995
 2012 02 23 17752·119995
 2012 02 24 74756.359985
 2012 02 27 7755.090027
 2012 02 28 68758.219971
 2012 02 29 15760·530029
 2012 03 01 15757·549988
 2012 03 02 72760·710022
 2012 03 05 77758·270020
 2012 03 06 83752·539978
 2012 03 07 11744·330017
 2012 03 08 71750.909973
 2012 03 09 19756·900024
 2012 03 12 29759.429993
 2012 03 13 99761.450012
 2012 03 14 72773.190002
 2012 03 15 94772.380005
 2012 03 16 84776.559998
 2012 03 19 42777.119995
 2012 03 20 70778.030029
 2012 03 21 27777.559998
 2012 03 22 5773.640015
 2012 03 23 28770·650024
 2012 03 26 84772.919983
 2012 03 27 70783·890015
 2012 03 28 73781·039978
 2012 03 29 71775.239990
 2012 03 30 58777·419983
 2012 04 02 97778.270020
 2012 04 03 95784.520020
 2012 04 04 7779.679993
 2012 04 05 61773.469971
 2012 04 09 8769.919983
 2012 04 10 2763.659973
 2012 04 11 0753.539978
 2012 04 12 87756.909973
 2012 04 13 30767.010010
 2012 04 16 52757·969971
 2012 04 17 38759.349976
 2012 04 18 56768.679993
 2012 04 19 12765.989990
 2012 04 20 26761·989990
 2012 04 23 33759.880005
 2012 04 24 11756.280029
 2012 04 25 29763·219971
 2012 04 26 30769.239990
 2012 04 27 24776.130005
 2012 04 30 22776·770020
 2012 05 01 84773.320007
 2012 05 02 96775.859985
 2012 05 03 73776.239990
 2012 05 04 82767.130005
 2012 05 07 99755·719971
 2012 05 08 81755.289978
 2012 05 09 68753·659973
 2012 05 10 12749.859985
 2012 05 11 27749.479980
 2012 05 14 66741.950012
 2012 05 15 22740.770020
 2012 05 16 55736·729980
 2012 05 17 42732·919983
 2012 05 18 59721.489990
 2012 05 21 73715.020020
 2012 05 22 80728·049988
 2012 05 23 46725.849976
 2012 05 24 90729.989990
 2012 05 25 85730.229980
 2012 05 29 81731.179993
 2012 05 30 62734·450012
 2012 05 31 16725·909973
 2012 06 01 44720.659973
 2012 06 04 78705·789978
 2012 06 05 42704·010010
 2012 06 06 20710·119995
 2012 06 07 63728·820007
 2012 06 08 15724·890015
 2012 06 11 61733.979980
 2012 06 12 7723.179993
 2012 06 13 82728.599976
 2012 06 14 60725.260010
 2012 06 15 19732.250000
 2012 06 18 9737·900024
 2012 06 19 61742·590027
 2012 06 20 9749·099976
 2012 06 21 42747·320007
 2012 06 22 84732.000000
 2012 06 25 90735.380005
 2012 06 26 79724·859985
 2012 06 27 80728.340027
 2012 06 28 12731.179993
 2012 06 29 82736.679993
 2012 07 02 16751·070007
 2012 07 03 9752·469971
 2012 07 05 0756.919983
 2012 07 06 73754·489990
 2012 07 09 88746.809998
 2012 07 10 29747.880005
 2012 07 11 79739·179993
 2012 07 12 27736.960022
 2012 07 13 90736·669983
 2012 07 16 65746.760010
 2012 07 17 8746.150024
 2012 07 18 33749.690002
 2012 07 19 40757.369995
 2012 07 20 68757.280029
 2012 07 23 66745·630005
 2012 07 24 2743.500000
 2012 07 25 84736.469971
 2012 07 26 13740·570007
 2012 07 27 61749·969971
 2012 07 30 73762·479980
 2012 07 31 89761.820007
 2012 08 01 0758·489990
 2012 08 02 25755.859985
 2012 08 03 8754·219971
 2012 08 06 50765.539978
 2012 08 07 56767.940002
 2012 08 08 14769.239990
 2012 08 09 96770·960022
 2012 08 10 86770.530029
 2012 08 13 29772·859985
 2012 08 14 9773.750000
 2012 08 15 49771·989990
 2012 08 16 42774.260010
 2012 08 17 97779·770020
 2012 08 20 17780.359985
 2012 08 21 6781·669983
 2012 08 22 86777.849976
 2012 08 23 58777.299988
 2012 08 24 71771.979980
 2012 08 27 29778·330017
 2012 08 28 13775.859985
 2012 08 29 39776·429993
 2012 08 30 26776.950012
 2012 08 31 5773·369995
 2012 09 04 42774.349976
 2012 09 05 90774·580017
 2012 09 06 64776·250000
 2012 09 07 49789·729980
 2012 09 10 17792·760010
 2012 09 11 85788.559998
 2012 09 12 93791·390015
 2012 09 13 97792.830017
 2012 09 14 6805.919983
 2012 09 17 27808.520020
 2012 09 18 42805·190002
 2012 09 19 13804·570007
 2012 09 20 5803·880005
 2012 09 21 40805.609985
 2012 09 24 70802.330017
 2012 09 25 85803.500000
 2012 09 26 33793·270020
 2012 09 27 74789·900024
 2012 09 28 58795.390015
 2012 10 01 25795·000000
 2012 10 02 32796·900024
 2012 10 03 5797.380005
 2012 10 04 12800·309998
 2012 10 05 72806.330017
 2012 10 08 74803·020020
 2012 10 09 33800·049988
 2012 10 10 64794.099976
 2012 10 11 88791.440002
 2012 10 12 51789.869995
 2012 10 15 83787.179993
 2012 10 16 71794·580017
 2012 10 17 61800.669983
 2012 10 18 83804·140015
 2012 10 19 7802.549988
 2012 10 22 15789.599976
 2012 10 23 4788.020020
 2012 10 24 14781·330017
 2012 10 25 79779·770020
 2012 10 26 1779.369995
 2012 10 31 55779.330017
 2012 11 01 14780·809998
 2012 11 02 0790·809998
 2012 11 05 62785.229980
 2012 11 06 77783·739990
 2012 11 07 75785·340027
 2012 11 08 95771·270020
 2012 11 09 54761.359985
 2012 11 12 57764·210022
 2012 11 13 18761·630005
 2012 11 14 14760·969971
 2012 11 15 59748·809998
 2012 11 16 9747.510010
 2012 11 19 87754.140015
 2012 11 20 33765.750000
 2012 11 21 84767.380005
 2012 11 23 71771·020020
 2012 11 26 51777.590027
 2012 11 27 53776.909973
 2012 11 28 60771·900024
 2012 11 29 5780·890015
 2012 11 30 3783.030029
 2012 12 03 98785·219971
 2012 12 04 43779.489990
 2012 12 05 0777.979980
 2012 12 06 64778.890015
 2012 12 07 20783·469971
 2012 12 10 17783·539978
 2012 12 11 67786·960022
 2012 12 12 76791.440002
 2012 12 13 93789·599976
 2012 12 14 86783.929993
 2012 12 17 46782·549988
 2012 12 18 10791·219971
 2012 12 19 18800·830017
 2012 12 20 83795·309998
 2012 12 21 98796·330017
 2012 12 24 60790·789978
 2012 12 26 20789·960022
 2012 12 27 65785·890015
 2012 12 28 13782·409973
 2012 12 31 44776.580017
 2013 01 02  50791.460022
 2013 01 03  12809·380005
 2013 01 04  2808·719971
 2013 01 07  6811·809998
 2013 01 08  83809·609985
 2013 01 09  33808·760010
 2013 01 10  4812.750000
 2013 01 11  17815·960022
 2013 01 14  19815·280029
 2013 01 15  57813·859985
 2013 01 16  81816.539978
 2013 01 17  70818·239990
 2013 01 18  84820·919983
 2013 01 22  43824·270020
 2013 01 23  21828·830017
 2013 01 24  84827·130005
 2013 01 25  29830·349976
 2013 01 28  71834·750000
 2013 01 29  38832.500000
 2013 01 30  3836.450012
 2013 01 31  28833.080017
 2013 02 01  48833.650024
 2013 02 04  70839·929993
 2013 02 05  96831·979980
 2013 02 06  82837·200012
 2013 02 07  7839·780029
 2013 02 08  78839·500000
 2013 02 11  58843·059998
 2013 02 12  16842.359985
 2013 02 13  2844·179993
 2013 02 14  51844·369995
 2013 02 15  8845.059998
 2013 02 19  82844·919983
 2013 02 20  17849·830017
 2013 02 21  2837·979980
 2013 02 22  90835·010010
 2013 02 25  53841·010010
 2013 02 26  58827.130005
 2013 02 27  69830·669983
 2013 02 28  73841·400024
 2013 03 01  31839·659973
 2013 03 04  56842·219971
 2013 03 05  15848·349976
 2013 03 06  51855·750000
 2013 03 07  41856.179993
 2013 03 08  69859.280029
 2013 03 11  27860.859985
 2013 03 12  43863·669983
 2013 03 13  33861·969971
 2013 03 14  77864·640015
 2013 03 15  18868·619995
 2013 03 18  94864.109985
 2013 03 19  83863·539978
 2013 03 20  87862.200012
 2013 03 21  27863·809998
 2013 03 22  72859·190002
 2013 03 25  92866·260010
 2013 03 26  32863.719971
 2013 03 27  16866·349976
 2013 03 28  72868·250000
 2013 04 01  83872.090027
 2013 04 02  67869.200012
 2013 04 03  73871.580017
 2013 04 04  13862·099976
 2013 04 05  9861.669983
 2013 04 08  74861.619995
 2013 04 09  11868.489990
 2013 04 10  38871.210022
 2013 04 11  44880·409973
 2013 04 12  61883·179993
 2013 04 15  68880.150024
 2013 04 16  18862.809998
 2013 04 17  89870·559998
 2013 04 18  58861.789978
 2013 04 19  7854.659973
 2013 04 22  46863·900024
 2013 04 23  68868.799988
 2013 04 24  22875.489990
 2013 04 25  15877.229980
 2013 04 26  42878·840027
 2013 04 29  34877.940002
 2013 04 30  35884·219971
 2013 05 01  6886·380005
 2013 05 02  49878·130005
 2013 05 03  60889·090027
 2013 05 06  3895.530029
 2013 05 07  17898·150024
 2013 05 08  37901·640015
 2013 05 09  47905.590027
 2013 05 10  59903.289978
 2013 05 13  12906.020020
 2013 05 14  0906·760010
 2013 05 15  21915.049988
 2013 05 16  58920·000000
 2013 05 17  78916·830017
 2013 05 20  56924·020020
 2013 05 21  32924·460022
 2013 05 22  83926.239990
 2013 05 23  28914·070007
 2013 05 24  51912·599976
 2013 05 28  56917·450012
 2013 05 29  40919.929993
 2013 05 30  0914·030029
 2013 05 31  53915·500000
 2013 06 03  92905·239990
 2013 06 04  61908·830017
 2013 06 05  57902.229980
 2013 06 06  56891·250000
 2013 06 07  66900·590027
 2013 06 10  2911·280029
 2013 06 11  87907.270020
 2013 06 12  80903·150024
 2013 06 13  29892.590027
 2013 06 14  45905.909973
 2013 06 17  2903.679993
 2013 06 18  69908·510010
 2013 06 19  57915·239990
 2013 06 20  96902·469971
 2013 06 21  41879.820007
 2013 06 24  91879·289978
 2013 06 25  48870·909973
 2013 06 26  88879.820007
 2013 06 27  66890·409973
 2013 06 28  42892·989990
 2013 07 01  29893·710022
 2013 07 02  77895·690002
 2013 07 03  66893.859985
 2013 07 05  39898.150024
 2013 07 08  51907.250000
 2013 07 09  44912.109985
 2013 07 10  53916.250000
 2013 07 11  28916·849976
 2013 07 12  88929·590027
 2013 07 15  97932·380005
 2013 07 16  65932·900024
 2013 07 17  77929·919983
 2013 07 18  41932.739990
 2013 07 19  66935·719971
 2013 07 22  65939.909973
 2013 07 23  81941·830017
 2013 07 24  35939·429993
 2013 07 25  9935·640015
 2013 07 26  41936.840027
 2013 07 29  58939.390015
 2013 07 30  21936·010010
 2013 07 31  7936.820007
 2013 08 01  6937·090027
 2013 08 02  53949.549988
 2013 08 05  74951·010010
 2013 08 06  66949.840027
 2013 08 07  98943·530029
 2013 08 08  35939·929993
 2013 08 09  95943.789978
 2013 08 12  19941·059998
 2013 08 13  79940.090027
 2013 08 14  98941.929993
 2013 08 15  8937.030029
 2013 08 16  22923.580017
 2013 08 19  37920·619995
 2013 08 20  62915.080017
 2013 08 21  65919·469971
 2013 08 22  57914·280029
 2013 08 23  86922·320007
 2013 08 26  69926·729980
 2013 08 27  41922.479980
 2013 08 28  30907.840027
 2013 08 29  64910.419983
 2013 08 30  91912·840027
 2013 09 03  35909.239990
 2013 09 04  73912.750000
 2013 09 05  32920.260010
 2013 09 06  20921.530029
 2013 09 09  74921·989990
 2013 09 10  43931·710022
 2013 09 11  79938.619995
 2013 09 12  75941.390015
 2013 09 13  8938.450012
 2013 09 16  21943.909973
 2013 09 17  19945·989990
 2013 09 18  2950·500000
 2013 09 19  13961·669983
 2013 09 20  13960·340027
 2013 09 23  88953·369995
 2013 09 24  69948·700012
 2013 09 25  87946·909973
 2013 09 26  52944·700012
 2013 09 27  50948.419983
 2013 09 30  69944.770020
 2013 10 01  58939·830017
 2013 10 02  95947.590027
 2013 10 03  92945·919983
 2013 10 04  24938.440002
 2013 10 07  75945.239990
 2013 10 08  22936·729980
 2013 10 09  28924.489990
 2013 10 10  75924.239990
 2013 10 11  15943·599976
 2013 10 14  41946.000000
 2013 10 15  95953.940002
 2013 10 16  94950.190002
 2013 10 17  76959.270020
 2013 10 18  82970·219971
 2013 10 21  57974·900024
 2013 10 22  73976·080017
 2013 10 23  85977.890015
 2013 10 24  4975·309998
 2013 10 25  1980·719971
 2013 10 28  32981.950012
 2013 10 29  91984.549988
 2013 10 30  86989·000000
 2013 10 31  39982.700012
 2013 11 01  15981.200012
 2013 11 04  72983·950012
 2013 11 05  37984.700012
 2013 11 06  11984·830017
 2013 11 07  91987·169983
 2013 11 08  26973·549988
 2013 11 11  87985·330017
 2013 11 12  79985·200012
 2013 11 13  55982.340027
 2013 11 14  79992·599976
 2013 11 15  94997·900024
 2013 11 18  301002.280029
 2013 11 19  25996.549988
 2013 11 20  81995.419983
 2013 11 21  39992·619995
 2013 11 22  781000·059998
 2013 11 25  461005·530029
 2013 11 26  91002.789978
 2013 11 27  281004.239990
 2013 11 29  601006·799988
 2013 12 02  861005.669983
 2013 12 03  621001·450012
 2013 12 04  93997.159973
 2013 12 05  40997·780029
 2013 12 06  41997.760010
 2013 12 09  651005·830017
 2013 12 10  911005.830017
 2013 12 11  51004.109985
 2013 12 12  28992.020020
 2013 12 13  70990.619995
 2013 12 16  4991·239990
 2013 12 17  68997.229980
 2013 12 18  93993.090027
 2013 12 19  511007·539978
 2013 12 20  381008·520020
 2013 12 23  671038.420044
 2013 12 24  41018.989990
 2013 12 26  91023·239990
 2013 12 27  241026.640015
 2013 12 30  661026·069946
 2013 12 31  551027·140015
 2014 01 02 701028.670044
 2014 01 03 201022·159973
 2014 01 06 511022·169983
 2014 01 07 661019.940002
 2014 01 08 831024.869995
 2014 01 09 71025.040039
 2014 01 10 361026.670044
 2014 01 13 811027.439941
 2014 01 14 241016·739990
 2014 01 15 921027·790039
 2014 01 16 581031.199951
 2014 01 17 681029.859985
 2014 01 21 941028·939941
 2014 01 22 61076.300049
 2014 01 23 811028.949951
 2014 01 24 231019·880005
 2014 01 27 171000.390015
 2014 01 28 6993.640015
 2014 01 29 93998·299988
 2014 01 30 641001·299988
 2014 01 31 451001.299988
 2014 02 03 74996·570007
 2014 02 04 5972·960022
 2014 02 05 35979.260010
 2014 02 06 52979.929993
 2014 02 07 16993.500000
 2014 02 10 571003·679993
 2014 02 11 51006.219971
 2014 02 12 391017·330017
 2014 02 13 631013.640015
 2014 02 14 111022.580017
 2014 02 18 691028.780029
 2014 02 19 321030.099976
 2014 02 20 741023·900024
 2014 02 21 551030·939941
 2014 02 24 461029.099976
 2014 02 25 801034·939941
 2014 02 26 281034.689941
 2014 02 27 21033·300049
 2014 02 28 801039.229980
 2014 03 03 601038·510010
 2014 03 04 331038·349976
 2014 03 05 891049·780029
 2014 03 06 401050.560059
 2014 03 07 711053·099976
 2014 03 10 211050.479980
 2014 03 11 811050.920044
 2014 03 12 201042·479980
 2014 03 13 391046.630005
 2014 03 14 481031·880005
 2014 03 17 631033.989990
 2014 03 18 391041.079956
 2014 03 19 151047.680054
 2014 03 20 951040·459961
 2014 03 21 501048·810059
 2014 03 24 411045·420044
 2014 03 25 731040.829956
 2014 03 26 701044.310059
 2014 03 27 801033.750000
 2014 03 28 971034.380005
 2014 03 31 141040.520020
 2014 04 01 41051.069946
 2014 04 02 151055.209961
 2014 04 03 981058.130005
 2014 04 04 641058.060059
 2014 04 07 541039.599976
 2014 04 08 421029·540039
 2014 04 09 661035.339966
 2014 04 10 731045·119995
 2014 04 11 11019.820007
 2014 04 14 761016.489990
 2014 04 15 441022·299988
 2014 04 16 161030.430054
 2014 04 17 521038.229980
 2014 04 21 541040.910034
 2014 04 22 11044.989990
 2014 04 23 941048·920044
 2014 04 24 381050.829956
 2014 04 25 381045·859985
 2014 04 28 311041.150024
 2014 04 29 321042·949951
 2014 04 30 171045.130005
 2014 05 01 171050.930054
 2014 05 02 531051.400024
 2014 05 05 811046.449951
 2014 05 06 691050.339966
 2014 05 07 41043·280029
 2014 05 08 121046.369995
 2014 05 09 151045·010010
 2014 05 12 21049.680054
 2014 05 13 361058.369995
 2014 05 14 771057·170044
 2014 05 15 351051·989990
 2014 05 16 471043·390015
 2014 05 19 761045·239990
 2014 05 20 421050.619995
 2014 05 21 681045.349976
 2014 05 22 611052.439941
 2014 05 23 131056.130005
 2014 05 27 251061.829956
 2014 05 28 621066.140015
 2014 05 29 251066.359985
 2014 05 30 591070·079956
 2014 06 02 721072.819946
 2014 06 03 941071.589966
 2014 06 04 471071·329956
 2014 06 05 521075·650024
 2014 06 06 511083.800049
 2014 06 09 631092.160034
 2014 06 10 571087·420044
 2014 06 11 541085·930054
 2014 06 12 561083·130005
 2014 06 13 961077·939941
 2014 06 16 121078·869995
 2014 06 17 551080·079956
 2014 06 18 71083.959961
 2014 06 19 421092.280029
 2014 06 20 951093·939941
 2014 06 23 661095·209961
 2014 06 24 481093·920044
 2014 06 25 771086·869995
 2014 06 26 111092.660034
 2014 06 27 251090.939941
 2014 06 30 471094.329956
 2014 07 01 21096.560059
 2014 07 02 921102·000000
 2014 07 03 961105·589966
 2014 07 07 01106·380005
 2014 07 08 421100.949951
 2014 07 09 951095·819946
 2014 07 10 671094·709961
 2014 07 11 241094.739990
 2014 07 14 461099·310059
 2014 07 15 21101·709961
 2014 07 16 501101·900024
 2014 07 17 651100·819946
 2014 07 18 911091.810059
 2014 07 21 191099.280029
 2014 07 22 821101.140015
 2014 07 23 911105.750000
 2014 07 24 781107·540039
 2014 07 25 781104·699951
 2014 07 28 281101.579956
 2014 07 29 961102·400024
 2014 07 30 301099·729980
 2014 07 31 351092.619995
 2014 08 01 751074.089966
 2014 08 04 11074.069946
 2014 08 05 991077.959961
 2014 08 06 721067.650024
 2014 08 07 351072.680054
 2014 08 08 481065·390015
 2014 08 11 611078·449951
 2014 08 12 961078.739990
 2014 08 13 481080·630005
 2014 08 14 71086.300049
 2014 08 15 151092.349976
 2014 08 18 391093·500000
 2014 08 19 751101.000000
 2014 08 20 721103·890015
 2014 08 21 861108·390015
 2014 08 22 561110.390015
 2014 08 25 41112·160034
 2014 08 26 621114·719971
 2014 08 27 261116·160034
 2014 08 28 301112.910034
 2014 08 29 491115.540039
 2014 09 02 221118.880005
 2014 09 03 101119.810059
 2014 09 04 681117·439941
 2014 09 05 461114.310059
 2014 09 08 201119.609985
 2014 09 09 381116.630005
 2014 09 10 01109·949951
 2014 09 11 601111.510010
 2014 09 12 511113·930054
 2014 09 15 351107·719971
 2014 09 16 841104·140015
 2014 09 17 791114.560059
 2014 09 18 341117·170044
 2014 09 19 521121·880005
 2014 09 22 21118.140015
 2014 09 23 141106.969971
 2014 09 24 121103.260010
 2014 09 25 651109.260010
 2014 09 26 591094·459961
 2014 09 29 31098·599976
 2014 09 30 561100·739990
 2014 10 01 731095.479980
 2014 10 02 871081·380005
 2014 10 03 111084.609985
 2014 10 06 591096·089966
 2014 10 07 21089.290039
 2014 10 08 441075·310059
 2014 10 09 241092.209961
 2014 10 10 401070·109985
 2014 10 13 21056.760010
 2014 10 14 111042·729980
 2014 10 15 561036·270020
 2014 10 16 431027.780029
 2014 10 17 491040.250000
 2014 10 20 941048·479980
 2014 10 21 441063·040039
 2014 10 22 391081·119995
 2014 10 23 441076·280029
 2014 10 24 251086.089966
 2014 10 27 511090.900024
 2014 10 28 201093.150024
 2014 10 29 111103·390015
 2014 10 30 611100·579956
 2014 10 31 651114.650024
 2014 11 03 61122·479980
 2014 11 04 11120.619995
 2014 11 05 831121.010010
 2014 11 06 01123.640015
 2014 11 07 411128.800049
 2014 11 10 891129.069946
 2014 11 11 981132·489990
 2014 11 12 921131.060059
 2014 11 13 941133.609985
 2014 11 14 771132.939941
 2014 11 17 381132.209961
 2014 11 18 61134.349976
 2014 11 19 601139.079956
 2014 11 20 881135.390015
 2014 11 21 591144.780029
 2014 11 24 271148·119995
 2014 11 25 571151.630005
 2014 11 26 741149·589966
 2014 11 28 431153·469971
 2014 12 01 711146·739990
 2014 12 02 291140·219971
 2014 12 03 91147·239990
 2014 12 04 971150.589966
 2014 12 05 741151·140015
 2014 12 08 471151·069946
 2014 12 09 961138·270020
 2014 12 10 521141·680054
 2014 12 11 01126.939941
 2014 12 12 31125.599976
 2014 12 15 571115.109985
 2014 12 16 641101·040039
 2014 12 17 351096·829956
 2014 12 18 181124.619995
 2014 12 19 451144.880005
 2014 12 22 161149·630005
 2014 12 23 941155.969971
 2014 12 26 341158.239990
 2014 12 29 351159·219971
 2014 12 30 151159.660034
 2014 12 31 141157.790039
 2015 01 02  221146·969971
 2015 01 05  261140·489990
 2015 01 06  911125·050049
 2015 01 07  581117.300049
 2015 01 08  751130·420044
 2015 01 09  451147.310059
 2015 01 12  11138·219971
 2015 01 13  141132.469971
 2015 01 14  131120.050049
 2015 01 15  411121·130005
 2015 01 16  281108·010010
 2015 01 20  951125.560059
 2015 01 21  801122.130005
 2015 01 22  901132.969971
 2015 01 23  771147.060059
 2015 01 26  381141.670044
 2015 01 27  451139·650024
 2015 01 28  931136·969971
 2015 01 29  801116.119995
 2015 01 30  61124·359985
 2015 02 02  11113.989990
 2015 02 03  751127.750000
 2015 02 04  951138·959961
 2015 02 05  891139.550049
 2015 02 06  691150.359985
 2015 02 09  851143·290039
 2015 02 10  21144·140015
 2015 02 11  971151.900024
 2015 02 12  921155·640015
 2015 02 13  11164·469971
 2015 02 17  81167.780029
 2015 02 18  701169·300049
 2015 02 19  391169.800049
 2015 02 20  211168·819946
 2015 02 23  451176.699951
 2015 02 24  691176·069946
 2015 02 25  51178·560059
 2015 02 26  721178·739990
 2015 02 27  701176·729980
 2015 03 02  841173.920044
 2015 03 03  91178·839966
 2015 03 04  41175.420044
 2015 03 05  641171·760010
 2015 03 06  261169.930054
 2015 03 09  951156·819946
 2015 03 10  921155·479980
 2015 03 11  341142.260010
 2015 03 12  351141·839966
 2015 03 13  321152.540039
 2015 03 16  361150.910034
 2015 03 17  111159·540039
 2015 03 18  721157.359985
 2015 03 19  131172·199951
 2015 03 20  621171·050049
 2015 03 23  521178·500000
 2015 03 24  251175.449951
 2015 03 25  601170·239990
 2015 03 26  211148·030029
 2015 03 27  391148.900024
 2015 03 30  81157.189941
 2015 03 31  141162·849976
 2015 04 01  881155·979980
 2015 04 02  781152.369995
 2015 04 06  581152.829956
 2015 04 07  461164·300049
 2015 04 08  621161·859985
 2015 04 09  21164.670044
 2015 04 10  381170.670044
 2015 04 13  501175·109985
 2015 04 14  701169.869995
 2015 04 15  661174·040039
 2015 04 16  371175·540039
 2015 04 17  451172·939941
 2015 04 20  621167·459961
 2015 04 21  521176.890015
 2015 04 22  661173·969971
 2015 04 23  741176·469971
 2015 04 24  141184.319946
 2015 04 27  671185.479980
 2015 04 28  651177.540039
 2015 04 29  81176.920044
 2015 04 30  251173·010010
 2015 05 01  431166.920044
 2015 05 04  951178·359985
 2015 05 05  401177.910034
 2015 05 06  211167.510010
 2015 05 07  361160·500000
 2015 05 08  451171·869995
 2015 05 11  901179·869995
 2015 05 12  531171·449951
 2015 05 13  281173.390015
 2015 05 14  271176.000000
 2015 05 15  11184.430054
 2015 05 18  951183·650024
 2015 05 19  261189·020020
 2015 05 20  801188.270020
 2015 05 21  421186.109985
 2015 05 22  491188.270020
 2015 05 26  601185.300049
 2015 05 27  661176·790039
 2015 05 28  91183.910034
 2015 05 29  391183.439941
 2015 06 01  891179.689941
 2015 06 02  731176.890015
 2015 06 03  201180.420044
 2015 06 04  171177·219971
 2015 06 05  921169·699951
 2015 06 08  151169·310059
 2015 06 09  181161·380005
 2015 06 10  571164.869995
 2015 06 11  781177.439941
 2015 06 12  281175·170044
 2015 06 15  741164·890015
 2015 06 16  591164.430054
 2015 06 17  781173·239990
 2015 06 18  761176.400024
 2015 06 19  811185.300049
 2015 06 22  501184.030029
 2015 06 23  481187.619995
 2015 06 24  471185.640015
 2015 06 25  591179·829956
 2015 06 26  801175.729980
 2015 06 29  691166·229980
 2015 06 30  541154·540039
 2015 07 01  521158·619995
 2015 07 02  231162·630005
 2015 07 06  501153·989990
 2015 07 07  351156.709961
 2015 07 08  281157·280029
 2015 07 09  811150.270020
 2015 07 10  211152·560059
 2015 07 13  511164.959961
 2015 07 14  821172.160034
 2015 07 15  791178.119995
 2015 07 16  381181·109985
 2015 07 17  931186.439941
 2015 07 20  341186·500000
 2015 07 21  671185.930054
 2015 07 22  851176.239990
 2015 07 23  711178·859985
 2015 07 24  271172.949951
 2015 07 27  201155·699951
 2015 07 28  661155·790039
 2015 07 29  251166.979980
 2015 07 30  301173.280029
 2015 07 31  401178·579956
 2015 08 03  141174.310059
 2015 08 04  161169·900024
 2015 08 05  371171.630005
 2015 08 06  501172·280029
 2015 08 07  861160.650024
 2015 08 10  331163·770020
 2015 08 11  681168·920044
 2015 08 12  31156.719971
 2015 08 13  631163·369995
 2015 08 14  901161·359985
 2015 08 17  671163.660034
 2015 08 18  721172·140015
 2015 08 19  511166.280029
 2015 08 20  231154.219971
 2015 08 21  31127.390015
 2015 08 24  591058.140015
 2015 08 25  831068·229980
 2015 08 26  951053.229980
 2015 08 27  701088.880005
 2015 08 28  891105.869995
 2015 08 31  151107·719971
 2015 09 01  951095·650024
 2015 09 02  881068.390015
 2015 09 03  121090.329956
 2015 09 04  291081.050049
 2015 09 08  361074·939941
 2015 09 09  991101·469971
 2015 09 10  41084·579956
 2015 09 11  311089.709961
 2015 09 14  541094·989990
 2015 09 15  741090·900024
 2015 09 16  651104·180054
 2015 09 17  531113·709961
 2015 09 18  141108.920044
 2015 09 21  71094·430054
 2015 09 22  211096·229980
 2015 09 23  511084·500000
 2015 09 24  31080·410034
 2015 09 25  171078.939941
 2015 09 28  211075.959961
 2015 09 29  81048·349976
 2015 09 30  331051·050049
 2015 10 01  471068.680054
 2015 10 02  421068·900024
 2015 10 05  291086.780029
 2015 10 06  441105·619995
 2015 10 07  681102·160034
 2015 10 08  831110.619995
 2015 10 09  471120.709961
 2015 10 12  971121.540039
 2015 10 13  731121·239990
 2015 10 14  701114.520020
 2015 10 15  191110·270020
 2015 10 16  811125·709961
 2015 10 19  811129.800049
 2015 10 20  541130.439941
 2015 10 21  251129.640015
 2015 10 22  81122.670044
 2015 10 23  361145·229980
 2015 10 26  91150·699951
 2015 10 27  721147·910034
 2015 10 28  171145·349976
 2015 10 29  91159·400024
 2015 10 30  371158·420044
 2015 11 02  931153.650024
 2015 11 03  701167.359985
 2015 11 04  921170.920044
 2015 11 05  621166·739990
 2015 11 06  431164.780029
 2015 11 09  551164.369995
 2015 11 10  51152·839966
 2015 11 11  351155·810059
 2015 11 12  51150.640015
 2015 11 13  851134.369995
 2015 11 16  921122.319946
 2015 11 17  321138.849976
 2015 11 18  841137.089966
 2015 11 19  981155.410034
 2015 11 20  221154·699951
 2015 11 23  521158·260010
 2015 11 24  141156·239990
 2015 11 25  571159.119995
 2015 11 27  891159.420044
 2015 11 30  221160·339966
 2015 12 01  491155.339966
 2015 12 02  501166·469971
 2015 12 03  141154.439941
 2015 12 04  911137·589966
 2015 12 07  731158.910034
 2015 12 08  891149.109985
 2015 12 09  381142·369995
 2015 12 10  351134·109985
 2015 12 11  911135·349976
 2015 12 14  131114.790039
 2015 12 15  331119.099976
 2015 12 16  541132·319946
 2015 12 17  351147·260010
 2015 12 18  841129·760010
 2015 12 21  911111.619995
 2015 12 22  741119·530029
 2015 12 23  621130.099976
 2015 12 24  911142·900024
 2015 12 28  321140.780029
 2015 12 29  451139·300049
 2015 12 30  541149·979980
 2015 12 31  451141.729980
 2016 01 04 11128·310059
 2016 01 05 431114·900024
 2016 01 06 171116.410034
 2016 01 07 861100.180054
 2016 01 08 651075.989990
 2016 01 11 681063.729980
 2016 01 12 821065·099976
 2016 01 13 761072·180054
 2016 01 14 211044.209961
 2016 01 15 441058·229980
 2016 01 19 71040·199951
 2016 01 20 21035·780029
 2016 01 21 861025·849976
 2016 01 22 241032.780029
 2016 01 25 731051·859985
 2016 01 26 791035.599976
 2016 01 27 41050·290039
 2016 01 28 811039·770020
 2016 01 29 861043·469971
 2016 02 01 421068.109985
 2016 02 02 461068·849976
 2016 02 03 171049.430054
 2016 02 04 791053.729980
 2016 02 05 571056.479980
 2016 02 08 41033·339966
 2016 02 09 571018·900024
 2016 02 10 81020·570007
 2016 02 11 101016·210022
 2016 02 12 991006·770020
 2016 02 16 511025·829956
 2016 02 17 551044.760010
 2016 02 18 141061.469971
 2016 02 19 741055.459961
 2016 02 22 751056·400024
 2016 02 23 261071.130005
 2016 02 24 71057.520020
 2016 02 25 981064.040039
 2016 02 26 281076·099976
 2016 02 29 521074·579956
 2016 03 01 521067·839966
 2016 03 02 661091.489990
 2016 03 03 381096.540039
 2016 03 04 911101.810059
 2016 03 07 381105.020020
 2016 03 08 971106.010010
 2016 03 09 521093·859985
 2016 03 10 251099.219971
 2016 03 11 761100.359985
 2016 03 14 351116.819946
 2016 03 15 481114.410034
 2016 03 16 591112.319946
 2016 03 17 51119.270020
 2016 03 18 481127.510010
 2016 03 21 261132·099976
 2016 03 22 261132·810059
 2016 03 23 881132·729980
 2016 03 24 321123.939941
 2016 03 28 111124.589966
 2016 03 29 811124·880005
 2016 03 30 121136.630005
 2016 03 31 51140·310059
 2016 04 01 531138·339966
 2016 04 04 81145.869995
 2016 04 05 901140·130005
 2016 04 06 121130·459961
 2016 04 07 271141.709961
 2016 04 08 111129·310059
 2016 04 11 611132·349976
 2016 04 12 211129·040039
 2016 04 13 351140.520020
 2016 04 14 241152·119995
 2016 04 15 871152.040039
 2016 04 18 271150·650024
 2016 04 19 11158·760010
 2016 04 20 31162·339966
 2016 04 21 561163·260010
 2016 04 22 481154·420044
 2016 04 25 771157.880005
 2016 04 26 291156·130005
 2016 04 27 821158.550049
 2016 04 28 301159·729980
 2016 04 29 361148.109985
 2016 05 02 81144.020020
 2016 05 03 11151.869995
 2016 05 04 411141·349976
 2016 05 05 801135.369995
 2016 05 06 741134.250000
 2016 05 09 761138·130005
 2016 05 10 751139.459961
 2016 05 11 351152.979980
 2016 05 12 811142.239990
 2016 05 13 971141.410034
 2016 05 16 511132·109985
 2016 05 17 501142.670044
 2016 05 18 131132·060059
 2016 05 19 751132.050049
 2016 05 20 141128·449951
 2016 05 23 01135·880005
 2016 05 24 741133·939941
 2016 05 25 481150.000000
 2016 05 26 331157·290039
 2016 05 27 871156.650024
 2016 05 31 981161·780029
 2016 06 01 801160.660034
 2016 06 02 11162·500000
 2016 06 03 361166·650024
 2016 06 06 411162.959961
 2016 06 07 581169.250000
 2016 06 08 391170·939941
 2016 06 09 971173·810059
 2016 06 10 841170.219971
 2016 06 13 951159.270020
 2016 06 14 891150·180054
 2016 06 15 451148.869995
 2016 06 16 351146·050049
 2016 06 17 301149·949951
 2016 06 20 221147·849976
 2016 06 21 811154·719971
 2016 06 22 241157.180054
 2016 06 23 241155.839966
 2016 06 24 311165.250000
 2016 06 27 301126·140015
 2016 06 28 81108.130005
 2016 06 29 651128.430054
 2016 06 30 361146·280029
 2016 07 01 421161·619995
 2016 07 05 691163.010010
 2016 07 06 681155.449951
 2016 07 07 811161.880005
 2016 07 08 941163.140015
 2016 07 11 141179·989990
 2016 07 12 691184·859985
 2016 07 13 341192·280029
 2016 07 14 851192·670044
 2016 07 15 741197·839966
 2016 07 18 311196·540039
 2016 07 19 901198·780029
 2016 07 20 411198.130005
 2016 07 21 71202.810059
 2016 07 22 431198·989990
 2016 07 25 691204.189941
 2016 07 26 121200.660034
 2016 07 27 921201.890015
 2016 07 28 171199·900024
 2016 07 29 131202·540039
 2016 08 01 741204.439941
 2016 08 02 381202.459961
 2016 08 03 921194.099976
 2016 08 04 931198.530029
 2016 08 05 261200·160034
 2016 08 08 761208.869995
 2016 08 09 291208.020020
 2016 08 10 31208·609985
 2016 08 11 951205.619995
 2016 08 12 621210.250000
 2016 08 15 171209.920044
 2016 08 16 611213.160034
 2016 08 17 311206.280029
 2016 08 18 781208.239990
 2016 08 19 691210·979980
 2016 08 22 121209·400024
 2016 08 23 91210·030029
 2016 08 24 311211·729980
 2016 08 25 231204·589966
 2016 08 26 251204·150024
 2016 08 29 291201·819946
 2016 08 30 521208.170044
 2016 08 31 411205·349976
 2016 09 01 941203.069946
 2016 09 02 171204.349976
 2016 09 06 991209.239990
 2016 09 07 121212·270020
 2016 09 08 381212·400024
 2016 09 09 241208·449951
 2016 09 12 521179.630005
 2016 09 13 481196·310059
 2016 09 14 21179·040039
 2016 09 15 241177.589966
 2016 09 16 181189.770020
 2016 09 19 871185.680054
 2016 09 20 541186·599976
 2016 09 21 181186·589966
 2016 09 22 301199·640015
 2016 09 23 921207·060059
 2016 09 26 891199·760010
 2016 09 27 321190·670044
 2016 09 28 431197·729980
 2016 09 29 521204·170044
 2016 09 30 251194.280029
 2016 10 03 151202.010010
 2016 10 04 391198·709961
 2016 10 05 781192.729980
 2016 10 06 81197.239990
 2016 10 07 441197·609985
 2016 10 10 251194·819946
 2016 10 11 101199.060059
 2016 10 12 51183.939941
 2016 10 13 181183.900024
 2016 10 14 321182.939941
 2016 10 17 81181.540039
 2016 10 18 121178·790039
 2016 10 19 641185.569946
 2016 10 20 181188·229980
 2016 10 21 631185·650024
 2016 10 24 471187·229980
 2016 10 25 311191·599976
 2016 10 26 641186·150024
 2016 10 27 861184·810059
 2016 10 28 551180.469971
 2016 10 31 941176·989990
 2016 11 01 761177.670044
 2016 11 02 151168.979980
 2016 11 03 41161·500000
 2016 11 04 551154.849976
 2016 11 07 861155·660034
 2016 11 08 141180.050049
 2016 11 09 891184·520020
 2016 11 10 391199·229980
 2016 11 11 501199·739990
 2016 11 14 701199.250000
 2016 11 15 291200·680054
 2016 11 16 951208·790039
 2016 11 17 521207.989990
 2016 11 18 961213.699951
 2016 11 21 681211.930054
 2016 11 22 01220.079956
 2016 11 23 961222.699951
 2016 11 25 301224.430054
 2016 11 28 751228.880005
 2016 11 29 531221·989990
 2016 11 30 141223·839966
 2016 12 01 341220.780029
 2016 12 02 441216·030029
 2016 12 05 811216.800049
 2016 12 06 641224.369995
 2016 12 07 981228·969971
 2016 12 08 951245·079956
 2016 12 09 331248·729980
 2016 12 12 271254.550049
 2016 12 13 331252·619995
 2016 12 14 721259.689941
 2016 12 15 861249·619995
 2016 12 16 101254.489990
 2016 12 19 771252.540039
 2016 12 20 431254.920044
 2016 12 21 381259·750000
 2016 12 22 441256.140015
 2016 12 23 941253·339966
 2016 12 27 31255.400024
 2016 12 28 161258.349976
 2016 12 29 851247.450000
 2016 12 30 711247·410000
 2017 01 03  721241·960000
 2017 01 04  711252.430000
 2017 01 05  161260.720000
 2017 01 06  221259·500000
 2017 01 09  921263.400000
 2017 01 10  761258.940000
 2017 01 11  431259.490000
 2017 01 12  831262.890000
 2017 01 13  341260.140000
 2017 01 17  341262.710000
 2017 01 18  981258.780000
 2017 01 19  181261·240000
 2017 01 20  911257·580000
 2017 01 23  691260.520000
 2017 01 24  381257.630000
 2017 01 25  161267·310000
 2017 01 26  831276.300000
 2017 01 27  321275.620000
 2017 01 30  431272·880000
 2017 01 31  881265.320000
 2017 02 01  541267·400000
 2017 02 02  981265·070000
 2017 02 03  211266.530000
 2017 02 06  721275·980000
 2017 02 07  721273.570000
 2017 02 08  671272.940000
 2017 02 09  31274·680000
 2017 02 10  321282·300000
 2017 02 13  321287·190000
 2017 02 14  651292.940000
 2017 02 15  471298·290000
 2017 02 16  561304.850000
 2017 02 17  541302.800000
 2017 02 21  421305.490000
 2017 02 22  331313·320000
 2017 02 23  561312.180000
 2017 02 24  811311.330000
 2017 02 27  741313.260000
 2017 02 28  681315·450000
 2017 03 01  701312·450000
 2017 03 02  821328.940000
 2017 03 03  611320.380000
 2017 03 06  841320.700000
 2017 03 07  611316.400000
 2017 03 08  521312.470000
 2017 03 09  281309.350000
 2017 03 10  381310.500000
 2017 03 13  171314.270000
 2017 03 14  101314.370000
 2017 03 15  261311.130000
 2017 03 16  111322.000000
 2017 03 17  511320.350000
 2017 03 20  01318.750000
 2017 03 21  301316·260000
 2017 03 22  91298.420000
 2017 03 23  01300·690000
 2017 03 24  901300·550000
 2017 03 27  411297·930000
 2017 03 28  651297·470000
 2017 03 29  291307.050000
 2017 03 30  761308·620000
 2017 03 31  841312.260000
 2017 04 03  351310.190000
 2017 04 04  231307.060000
 2017 04 05  761308·740000
 2017 04 06  91303·730000
 2017 04 07  11306.790000
 2017 04 10  981305·910000
 2017 04 11  351306·710000
 2017 04 12  921305.670000
 2017 04 13  701299·910000
 2017 04 17  891291.540000
 2017 04 18  211301·940000
 2017 04 19  331299.260000
 2017 04 20  721297·950000
 2017 04 21  611307·120000
 2017 04 24  281304.480000
 2017 04 25  571317·610000
 2017 04 26  651325·210000
 2017 04 27  11324.810000
 2017 04 28  771326·370000
 2017 05 01  161322·780000
 2017 05 02  301325.070000
 2017 05 03  221325·970000
 2017 05 04  101324.100000
 2017 05 05  841324·130000
 2017 05 08  741330·150000
 2017 05 09  621329·860000
 2017 05 10  981328·430000
 2017 05 11  611329·590000
 2017 05 12  291326·760000
 2017 05 15  831324·770000
 2017 05 16  341331·890000
 2017 05 17  741328·000000
 2017 05 18  511306·220000
 2017 05 19  741311.230000
 2017 05 22  371320.330000
 2017 05 23  721327.240000
 2017 05 24  221329.300000
 2017 05 25  481333.780000
 2017 05 26  521338.370000
 2017 05 30  311338.170000
 2017 05 31  481336·980000
 2017 06 01  421336.310000
 2017 06 02  481347·370000
 2017 06 05  511352.150000
 2017 06 06  621349.540000
 2017 06 07  201346·570000
 2017 06 08  181347.920000
 2017 06 09  581348.880000
 2017 06 12  191346.430000
 2017 06 13  681346.950000
 2017 06 14  831353.840000
 2017 06 15  11350.660000
 2017 06 16  11347.900000
 2017 06 19  11348·500000
 2017 06 20  851358·890000
 2017 06 21  581350.390000
 2017 06 22  161349.020000
 2017 06 23  561348·720000
 2017 06 26  951352·150000
 2017 06 27  271351·610000
 2017 06 28  951341.600000
 2017 06 29  961352.950000
 2017 06 30  71342.310000
 2017 07 03  341344·260000
 2017 07 05  931346.910000
 2017 07 06  81347.220000
 2017 07 07  381335.180000
 2017 07 10  301343.760000
 2017 07 11  941344·690000
 2017 07 12  71345·140000
 2017 07 13  351354.000000
 2017 07 14  901356·380000
 2017 07 17  41362.690000
 2017 07 18  281362·530000
 2017 07 19  651363·520000
 2017 07 20  141371·430000
 2017 07 21  531370.050000
 2017 07 24  361370·080000
 2017 07 25  231369·410000
 2017 07 26  281373·640000
 2017 07 27  01374·050000
 2017 07 28  191371·090000
 2017 07 31  281369·710000
 2017 08 01  831368.840000
 2017 08 02  251371.830000
 2017 08 03  891371.680000
 2017 08 04  251368·950000
 2017 08 07  521371.760000
 2017 08 08  351373.710000
 2017 08 09  841370.270000
 2017 08 10  821369·120000
 2017 08 11  381349·720000
 2017 08 14  621351.990000
 2017 08 15  671365·250000
 2017 08 16  931364·400000
 2017 08 17  651366.040000
 2017 08 18  631345.010000
 2017 08 21  261342.700000
 2017 08 22  791344.660000
 2017 08 23  841356·920000
 2017 08 24  191353.360000
 2017 08 25  731350.960000
 2017 08 28  821353·500000
 2017 08 29  701353.010000
 2017 08 30  361354.590000
 2017 08 31  481361·670000
 2017 09 01  711370·110000
 2017 09 05  241372.400000
 2017 09 06  471361·950000
 2017 09 07  121365·910000
 2017 09 08  421364.770000
 2017 09 11  701363.900000
 2017 09 12  81378.980000
 2017 09 13  531383.210000
 2017 09 14  141383.500000
 2017 09 15  601382.500000
 2017 09 18  01385·240000
 2017 09 19  851387.880000
 2017 09 20  291389·200000
 2017 09 21  681390.310000
 2017 09 22  311385·980000
 2017 09 25  451387·210000
 2017 09 26  581384.550000
 2017 09 27  951384·530000
 2017 09 28  321389·790000
 2017 09 29  961391.950000
 2017 10 02  951397·180000
 2017 10 03  671402.670000
 2017 10 04  591405.820000
 2017 10 05  261407·880000
 2017 10 06  581414.490000
 2017 10 09  341413.940000
 2017 10 10  951411·190000
 2017 10 11  481414.290000
 2017 10 12  931416·410000
 2017 10 13  711414·800000
 2017 10 16  451415·620000
 2017 10 17  01417·930000
 2017 10 18  671418.790000
 2017 10 19  791418·030000
 2017 10 20  421420·340000
 2017 10 23  451427·910000
 2017 10 24  761421.890000
 2017 10 25  821423·980000
 2017 10 26  431416·550000
 2017 10 27  701419.600000
 2017 10 30  381425·440000
 2017 10 31  321425.510000
 2017 11 01  281428.280000
 2017 11 02  891429·160000
 2017 11 03  981429·220000
 2017 11 06  41433.930000
 2017 11 07  41436·010000
 2017 11 08  391434·900000
 2017 11 09  241436.840000
 2017 11 10  981431.440000
 2017 11 13  41430.240000
 2017 11 14  831431·540000
 2017 11 15  111428.540000
 2017 11 16  401421·940000
 2017 11 17  831432.580000
 2017 11 20  101430·120000
 2017 11 21  781432.130000
 2017 11 22  801441·710000
 2017 11 24  231440·980000
 2017 11 27  311443·620000
 2017 11 28  681442.940000
 2017 11 29  931456.570000
 2017 11 30  321455·950000
 2017 12 01  861467·400000
 2017 12 04  531465.090000
 2017 12 05  791462.800000
 2017 12 06  401456·810000
 2017 12 07  361456.310000
 2017 12 08  241461.810000
 2017 12 11  651469·350000
 2017 12 12  41473·930000
 2017 12 13  701475.460000
 2017 12 14  21474.700000
 2017 12 15  11469.710000
 2017 12 18  71481.630000
 2017 12 19  11490.210000
 2017 12 20  301485.860000
 2017 12 21  611484.240000
 2017 12 22  541487·290000
 2017 12 26  661486·540000
 2017 12 27  791485.500000
 2017 12 28  471486·840000
 2017 12 29  771489.600000
 2018 01 02 291482·320000
 2018 01 03 411493·720000
 2018 01 04 831503·390000
 2018 01 05 331509.010000
 2018 01 08 771518·850000
 2018 01 09 361522·030000
 2018 01 10 211523.050000
 2018 01 11 41521·960000
 2018 01 12 231533.410000
 2018 01 16 91543.110000
 2018 01 17 351537.180000
 2018 01 18 951550·750000
 2018 01 19 51548.680000
 2018 01 22 271555·820000
 2018 01 23 261568.580000
 2018 01 24 401572·470000
 2018 01 25 861571·920000
 2018 01 26 861572·390000
 2018 01 29 191588·770000
 2018 01 30 931576.460000
 2018 01 31 541562·280000
 2018 02 01 51561·320000
 2018 02 02 651559.470000
 2018 02 05 381526·200000
 2018 02 06 211465·300000
 2018 02 07 281490·900000
 2018 02 08 391484·500000
 2018 02 09 811431·560000
 2018 02 12 271451·370000
 2018 02 13 231468·800000
 2018 02 14 411472·690000
 2018 02 15 521495·000000
 2018 02 16 331511·570000
 2018 02 20 861511·790000
 2018 02 21 971503.880000
 2018 02 22 101496.560000
 2018 02 23 271497.620000
 2018 02 26 341520.900000
 2018 02 27 581537·060000
 2018 02 28 361518·580000
 2018 03 01 221501·370000
 2018 03 02 131482.150000
 2018 03 05 981489·900000
 2018 03 06 351507.810000
 2018 03 07 571510·260000
 2018 03 08 921512.290000
 2018 03 09 181518.650000
 2018 03 12 411543·670044
 2018 03 13 941543.160034
 2018 03 14 631532·680054
 2018 03 15 431524·060000
 2018 03 16 91522.589966
 2018 03 19 201525.079960
 2018 03 20 481504.920000
 2018 03 21 251506.489990
 2018 03 22 211502·050049
 2018 03 23 501467.209961
 2018 03 26 901439·010000
 2018 03 27 371475·859985
 2018 03 28 841448·000000
 2018 03 29 201445·370000
 2018 04 02 571464·339966
 2018 04 03 811433·310059
 2018 04 04 301445.729980
 2018 04 05 941466·939941
 2018 04 06 451474·579956
 2018 04 09 821444.890015
 2018 04 10 151451.270000
 2018 04 11 601471·680054
 2018 04 12 721466·579956
 2018 04 13 901477·699951
 2018 04 16 201473.219971
 2018 04 17 301486·430054
 2018 04 18 821500.390015
 2018 04 19 811501·689941
 2018 04 20 531493.430000
 2018 04 23 421481·239990
 2018 04 24 451481.400024
 2018 04 25 561461·810059
 2018 04 26 441464·140015
 2018 04 27 601478.800049
 2018 04 30 551480·250000
 2018 05 01 381468·130005
 2018 05 02 521471.660034
 2018 05 03 701461.699951
 2018 05 04 301458.020020
 2018 05 07 801477.500000
 2018 05 08 561483.168701
 2018 05 09 871483·500000
 2018 05 10 161497·816406
 2018 05 11 561510·599976
 2018 05 14 651513.160000
 2018 05 15 471513.439940
 2018 05 16 811503·890015
 2018 05 17 671509·800049
 2018 05 18 91509.310181
 2018 05 21 151506.680054
 2018 05 22 181516.969971
 2018 05 23 371511·319946
 2018 05 24 461516·030029
 2018 05 25 771513·440063
 2018 05 29 491508·699951
 2018 05 30 191494.060059
 2018 05 31 561512·760010
 2018 06 01 461503.510010
 2018 06 04 161519·150024
 2018 06 05 861525.489990
 2018 06 06 471527·199951
 2018 06 07 611540·120000
 2018 06 08 881538·550049
 2018 06 11 391543.890010
 2018 06 12 501545.650024
 2018 06 13 841548·829956
 2018 06 14 611542.239990
 2018 06 15 41545·670044
 2018 06 18 211543.780029
 2018 06 19 31541·619995
 2018 06 20 521535·670040
 2018 06 21 311538·719971
 2018 06 22 441529.209961
 2018 06 25 321530.160034
 2018 06 26 71509.930054
 2018 06 27 961513·420044
 2018 06 28 231499.339966
 2018 06 29 81509.229980
 2018 07 02 931509·089966
 2018 07 03 981514·609985
 2018 07 05 911507.969971
 2018 07 06 931520.439941
 2018 07 09 71534.119995
 2018 07 10 641547·219971
 2018 07 11 41550.410034
 2018 07 12 761542·530030
 2018 07 13 651554.099976
 2018 07 16 431555.579956
 2018 07 17 441551.939941
 2018 07 18 701559.579956
 2018 07 19 141562.260010
 2018 07 20 111557·530029
 2018 07 23 181555·469971
 2018 07 24 131558.939941
 2018 07 25 211562.910034
 2018 07 26 681577·239990
 2018 07 27 571573·339970
 2018 07 30 671562·109990


 2018 07 31 811552·650020
 2018 08 01 411563.000000
 2018 08 02 181558·459961
 2018 08 03 201568.170044
 2018 08 06 131574·150024
 2018 08 07 781581.079956
 2018 08 08 831585·000000
 2018 08 09 851584·620000
 2018 08 10 621581·750000
 2018 08 13 561571·949951
 2018 08 14 571566.300049
 2018 08 15 11574.699950
 2018 08 16 961563.650024
 2018 08 17 751575.300050
 2018 08 20 741581.199951
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

    New data set: Quarterly Financial Reporting: Manufacturing, Mining, Trade, and Selected Service Industries

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

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