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

 Series Title: Russell 1000: Close
   For this series:   Numerical Data  |  Source  |  Forecast  |  GIF Chart  |  PDF Chart  |  Yearly Chart  |  Excel file  |  Self-updating Excel file
   Transform this series  |  Display series in COPY/PASTE format  |  Reverse this series  |  Data set page
Link to Series in Level 1 Subscription Site
Link to Series in Level 2 Subscription Site
Link to Series in Level 0 Subscription Site
Go to end of data set
 1992 12 10 89231.929993
 1992 12 11 21231.520004
 1992 12 14 59231.070007
 1992 12 15 41230·860001
 1992 12 16 34230·169998
 1992 12 17 2232.229996
 1992 12 18 16235·059998
 1992 12 21 72234·940002
 1992 12 22 51234·940002
 1992 12 23 88234·369995
 1992 12 24 80234·690002
 1992 12 28 8234·550003
 1992 12 29 91234·220001
 1992 12 30 60234.639999
 1992 12 31 65233.589996
 1993 01 04  93233·130005
 1993 01 05  29232·500000
 1993 01 06  26232.710007
 1993 01 07  7230.789993
 1993 01 08  97229.910004
 1993 01 11  66230·990005
 1993 01 12  15231·009995
 1993 01 13  70232·199997
 1993 01 14  12233·850006
 1993 01 15  28234.580002
 1993 01 18  87234·539993
 1993 01 19  42233·800003
 1993 01 20  59232.940002
 1993 01 21  64234.059998
 1993 01 22  21234·389999
 1993 01 25  36236.240005
 1993 01 26  82236.070007
 1993 01 27  49234·899994
 1993 01 28  24235.059998
 1993 01 29  89235.250000
 1993 02 01  49237·250000
 1993 02 02  85237·410004
 1993 02 03  29239.759995
 1993 02 04  64241.139999
 1993 02 05  56240·509995
 1993 02 08  97239.869995
 1993 02 09  92238.440002
 1993 02 10  50239.009995
 1993 02 11  20239.679993
 1993 02 12  35238·130005
 1993 02 16  94232.059998
 1993 02 17  59231.369995
 1993 02 18  87230·759995
 1993 02 19  75231.830002
 1993 02 22  42231.910004
 1993 02 23  29231.839996
 1993 02 24  24235·229996
 1993 02 25  16236.149994
 1993 02 26  68236·669998
 1993 03 01  23236.220001
 1993 03 02  28239.039993
 1993 03 03  84240·029999
 1993 03 04  28238·990005
 1993 03 05  29238·389999
 1993 03 08  16242.470001
 1993 03 09  31242.539993
 1993 03 10  5243·750000
 1993 03 11  59242.610001
 1993 03 12  32240·699997
 1993 03 15  30241·479996
 1993 03 16  4241.410004
 1993 03 17  53239.669998
 1993 03 18  47241·380005
 1993 03 19  83240·410004
 1993 03 22  58239.600006
 1993 03 23  71239·479996
 1993 03 24  53239·089996
 1993 03 25  14240.649994
 1993 03 26  22239.440002
 1993 03 29  3240·750000
 1993 03 30  71241.639999
 1993 03 31  75241.800003
 1993 04 01  79240·949997
 1993 04 02  62236.000000
 1993 04 05  44236.460007
 1993 04 06  41235·740005
 1993 04 07  35236.669998
 1993 04 08  84236.080002
 1993 04 12  42239.399994
 1993 04 13  11240·190002
 1993 04 14  23240.050003
 1993 04 15  34239·779999
 1993 04 16  58239.940002
 1993 04 19  12239·089996
 1993 04 20  97237.809998
 1993 04 21  99237·149994
 1993 04 22  12235·000000
 1993 04 23  94233.550003
 1993 04 26  41231·309998
 1993 04 27  91233.699997
 1993 04 28  47233.889999
 1993 04 29  31234·279999
 1993 04 30  61235·130005
 1993 05 03  50236.520004
 1993 05 04  34237.500000
 1993 05 05  26237·960007
 1993 05 06  88237·139999
 1993 05 07  36236.669998
 1993 05 10  66237.110001
 1993 05 11  2237·940002
 1993 05 12  79237.949997
 1993 05 13  40234·889999
 1993 05 14  62234·830002
 1993 05 17  11235.199997
 1993 05 18  16235.259995
 1993 05 19  73239.020004
 1993 05 20  66240.699997
 1993 05 21  27238.449997
 1993 05 24  6239·360001
 1993 05 25  73239·860001
 1993 05 26  49242·380005
 1993 05 27  52241.820007
 1993 05 28  79240.800003
 1993 06 01  3242.610001
 1993 06 02  2242.600006
 1993 06 03  10241.970001
 1993 06 04  93240.509995
 1993 06 07  52238.929993
 1993 06 08  47237·250000
 1993 06 09  52237.880005
 1993 06 10  30237.630005
 1993 06 11  31238·699997
 1993 06 14  27239.009995
 1993 06 15  54238.470001
 1993 06 16  95239.100006
 1993 06 17  80239·639999
 1993 06 18  10237.229996
 1993 06 21  15238.500000
 1993 06 22  21238·380005
 1993 06 23  60237·190002
 1993 06 24  93238·929993
 1993 06 25  61239.619995
 1993 06 28  64242·240005
 1993 06 29  59241·729996
 1993 06 30  92241·779999
 1993 07 01  42241.169998
 1993 07 02  6239·669998
 1993 07 06  92237.589996
 1993 07 07  53238·100006
 1993 07 08  35240·940002
 1993 07 09  53240.880005
 1993 07 12  95241·270004
 1993 07 13  45241.000000
 1993 07 14  39242·020004
 1993 07 15  38241·550003
 1993 07 16  31239·750000
 1993 07 19  61239·570007
 1993 07 20  79240.250000
 1993 07 21  16240.059998
 1993 07 22  88238·649994
 1993 07 23  22239.949997
 1993 07 26  7241.199997
 1993 07 27  70240·660004
 1993 07 28  79240·320007
 1993 07 29  71241.750000
 1993 07 30  96240·779999
 1993 08 02  6241.779999
 1993 08 03  43241.509995
 1993 08 04  76241·369995
 1993 08 05  49241·199997
 1993 08 06  55241·509995
 1993 08 09  41242.630005
 1993 08 10  34242·110001
 1993 08 11  90242·479996
 1993 08 12  75241·690002
 1993 08 13  62242.149994
 1993 08 16  62243·300003
 1993 08 17  70244·029999
 1993 08 18  47245·429993
 1993 08 19  19245.470001
 1993 08 20  4245.399994
 1993 08 23  63245·020004
 1993 08 24  77247.289993
 1993 08 25  49247·429993
 1993 08 26  30247·800003
 1993 08 27  71247·520004
 1993 08 30  98248.229996
 1993 08 31  16249.199997
 1993 09 01  35249·169998
 1993 09 02  19248.470001
 1993 09 03  66248.520004
 1993 09 07  7246·830002
 1993 09 08  36245·509995
 1993 09 09  57246·160004
 1993 09 10  62248.440002
 1993 09 13  36248·559998
 1993 09 14  79247·270004
 1993 09 15  60248·119995
 1993 09 16  93247·330002
 1993 09 17  39247.039993
 1993 09 20  32245.270004
 1993 09 21  29244.020004
 1993 09 22  92245.929993
 1993 09 23  81246·929993
 1993 09 24  89246·979996
 1993 09 27  90249·100006
 1993 09 28  13249.179993
 1993 09 29  48248.559998
 1993 09 30  71247·949997
 1993 10 01  92248.970001
 1993 10 04  40248·960007
 1993 10 05  55248·660004
 1993 10 06  20248·339996
 1993 10 07  12247.419998
 1993 10 08  79247·869995
 1993 10 11  38248·240005
 1993 10 12  6248.710007
 1993 10 13  49249·059998
 1993 10 14  60251.630005
 1993 10 15  60252·770004
 1993 10 18  23251·779999
 1993 10 19  29250.089996
 1993 10 20  42249.850006
 1993 10 21  10249·660004
 1993 10 22  90248.820007
 1993 10 25  2248.940002
 1993 10 26  6248·750000
 1993 10 27  0249.190002
 1993 10 28  52250.660004
 1993 10 29  44250·970001
 1993 11 01  58251·710007
 1993 11 02  69251.320007
 1993 11 03  77247·960007
 1993 11 04  55244.529999
 1993 11 05  30245.839996
 1993 11 08  79246.300003
 1993 11 09  60246.539993
 1993 11 10  61248·229996
 1993 11 11  78247·899994
 1993 11 12  18249.300003
 1993 11 15  19248.229996
 1993 11 16  11249·539993
 1993 11 17  85248·210007
 1993 11 18  98247·389999
 1993 11 19  0246·770004
 1993 11 22  82244·429993
 1993 11 23  57245.759995
 1993 11 24  59246.779999
 1993 11 26  70247·419998
 1993 11 29  73246·949997
 1993 11 30  25246.699997
 1993 12 01  62247.270004
 1993 12 02  25247.949997
 1993 12 03  10248.970001
 1993 12 06  46249·729996
 1993 12 07  96249.910004
 1993 12 08  83249.610001
 1993 12 09  44248·429993
 1993 12 10  2248·369995
 1993 12 13  73249.110001
 1993 12 14  89247.759995
 1993 12 15  49247.089996
 1993 12 16  0247.800003
 1993 12 17  32249.419998
 1993 12 20  11249·330002
 1993 12 21  27248.940002
 1993 12 22  70249.899994
 1993 12 23  35250.190002
 1993 12 27  44251·750000
 1993 12 28  2252·259995
 1993 12 29  70252.279999
 1993 12 30  70251·449997
 1993 12 31  7250·710007
 1994 01 03 25249.919998
 1994 01 04 82250·410004
 1994 01 05 50250·610001
 1994 01 06 44250·339996
 1994 01 07 72251.770004
 1994 01 10 12254·320007
 1994 01 11 13253·809998
 1994 01 12 24253·889999
 1994 01 13 42253.259995
 1994 01 14 91254·509995
 1994 01 17 22253.679993
 1994 01 18 42254·000000
 1994 01 19 62253·789993
 1994 01 20 77254·250000
 1994 01 21 65254.160004
 1994 01 24 16252.779999
 1994 01 25 81252·139999
 1994 01 26 50253.339996
 1994 01 27 54255.570007
 1994 01 28 90256.630005
 1994 01 31 75258·079987
 1994 02 01 18257·130005
 1994 02 02 28258·309998
 1994 02 03 35257.700012
 1994 02 04 44251.770004
 1994 02 07 12252·630005
 1994 02 08 49252.490005
 1994 02 09 43253·509995
 1994 02 10 14251·669998
 1994 02 11 90252·029999
 1994 02 14 6252.190002
 1994 02 15 34253.389999
 1994 02 16 35253.380005
 1994 02 17 31252.080002
 1994 02 18 10250.720001
 1994 02 22 53252.529999
 1994 02 23 83252·119995
 1994 02 24 44248.889999
 1994 02 25 1249·850006
 1994 02 28 68250.520004
 1994 03 01 57249·279999
 1994 03 02 59249·070007
 1994 03 03 41248·270004
 1994 03 04 73249·300003
 1994 03 07 84250·600006
 1994 03 08 34250.000000
 1994 03 09 17250.339996
 1994 03 10 88248.899994
 1994 03 11 14250·240005
 1994 03 14 50250.889999
 1994 03 15 43250.830002
 1994 03 16 57252.220001
 1994 03 17 21253·070007
 1994 03 18 14253·279999
 1994 03 21 57251·910004
 1994 03 22 48251·830002
 1994 03 23 7251·830002
 1994 03 24 57249·449997
 1994 03 25 22247.610001
 1994 03 28 57246.990005
 1994 03 29 97242·860001
 1994 03 30 36239·210007
 1994 03 31 24239.190002
 1994 04 04 1235·500000
 1994 04 05 41240.779999
 1994 04 06 32240.800003
 1994 04 07 79242.199997
 1994 04 08 26240·100006
 1994 04 11 15241·339996
 1994 04 12 53239·979996
 1994 04 13 22238·970001
 1994 04 14 1239.100006
 1994 04 15 18239.229996
 1994 04 18 30237.339996
 1994 04 19 17237·149994
 1994 04 20 19236·699997
 1994 04 21 77240.360001
 1994 04 22 19239·910004
 1994 04 25 53242.419998
 1994 04 26 0242.089996
 1994 04 28 42240·529999
 1994 04 29 2241·759995
 1994 05 02 41243.059998
 1994 05 03 87243·009995
 1994 05 04 88242.529999
 1994 05 05 86242.240005
 1994 05 06 20240·050003
 1994 05 09 51236.850006
 1994 05 10 16238.589996
 1994 05 11 3236·089996
 1994 05 12 52237·110001
 1994 05 13 85237·330002
 1994 05 16 50237·240005
 1994 05 17 9239.589996
 1994 05 18 27242.410004
 1994 05 19 8243·839996
 1994 05 20 42243·190002
 1994 05 23 85242·240005
 1994 05 24 55243·289993
 1994 05 25 64244·080002
 1994 05 26 67244.479996
 1994 05 27 39244·649994
 1994 05 31 76244.130005
 1994 06 01 23244·929993
 1994 06 02 25245.139999
 1994 06 03 2246·360001
 1994 06 06 52246·130005
 1994 06 07 79245.619995
 1994 06 08 41244·690002
 1994 06 09 30244.779999
 1994 06 10 71245·380005
 1994 06 13 51245·610001
 1994 06 14 66247.169998
 1994 06 15 6246.210007
 1994 06 16 46246.919998
 1994 06 17 82245.009995
 1994 06 20 76243.089996
 1994 06 21 36240.699997
 1994 06 22 15241·580002
 1994 06 23 43239·600006
 1994 06 24 70236·119995
 1994 06 27 51238.429993
 1994 06 28 41237·880005
 1994 06 29 27238·720001
 1994 06 30 75237.110001
 1994 07 01 8238.169998
 1994 07 05 12238·139999
 1994 07 06 53238·080002
 1994 07 07 39239·259995
 1994 07 08 90239·860001
 1994 07 11 40239·119995
 1994 07 12 66239.169998
 1994 07 13 40239.940002
 1994 07 14 2242·419998
 1994 07 15 63242·690002
 1994 07 18 35243·149994
 1994 07 19 77242.389999
 1994 07 20 76241·039993
 1994 07 21 45241·520004
 1994 07 22 54241.800003
 1994 07 25 76242.360001
 1994 07 26 69241.869995
 1994 07 27 73241·380005
 1994 07 28 41242·199997
 1994 07 29 86244.440002
 1994 08 01 62245.910004
 1994 08 02 60245.850006
 1994 08 03 42246.149994
 1994 08 04 85244·720001
 1994 08 05 62243·919998
 1994 08 08 44244.460007
 1994 08 09 25244·559998
 1994 08 10 70245·919998
 1994 08 11 1245.199997
 1994 08 12 88246.600006
 1994 08 15 84246·389999
 1994 08 16 70248·210007
 1994 08 17 35248.539993
 1994 08 18 80247·550003
 1994 08 19 39247·839996
 1994 08 22 32247.270004
 1994 08 23 47248·509995
 1994 08 24 33250.570007
 1994 08 25 33250·270004
 1994 08 26 34253.130005
 1994 08 29 42253.520004
 1994 08 30 84254.380005
 1994 08 31 36254·039993
 1994 09 01 75252.720001
 1994 09 02 52251.619995
 1994 09 06 96251.839996
 1994 09 07 43251.630005
 1994 09 08 81252.720001
 1994 09 09 34250·130005
 1994 09 12 58248·970001
 1994 09 13 71249.570007
 1994 09 14 2250.330002
 1994 09 15 70253.570007
 1994 09 16 82251.830002
 1994 09 19 66251.660004
 1994 09 20 14247.820007
 1994 09 21 65246·589996
 1994 09 22 6246·380005
 1994 09 23 96245.520004
 1994 09 26 16246.149994
 1994 09 27 53246·649994
 1994 09 28 94248.259995
 1994 09 29 55247.119995
 1994 09 30 35247.490005
 1994 10 03 89246.899994
 1994 10 04 32243·119995
 1994 10 05 63242.380005
 1994 10 06 21241·759995
 1994 10 07 55243.289993
 1994 10 10 34245·259995
 1994 10 11 64248.710007
 1994 10 12 49248·580002
 1994 10 13 58249·600006
 1994 10 14 37250.169998
 1994 10 17 27249·990005
 1994 10 18 19249.419998
 1994 10 19 30250·800003
 1994 10 20 6248·949997
 1994 10 21 46247·899994
 1994 10 24 57245·839996
 1994 10 25 26246·000000
 1994 10 26 26246.699997
 1994 10 27 40248·369995
 1994 10 28 13252·380005
 1994 10 31 29251.619995
 1994 11 01 12249·669998
 1994 11 02 54248.949997
 1994 11 03 64249.649994
 1994 11 04 46246·970001
 1994 11 07 2247·059998
 1994 11 08 56248·399994
 1994 11 09 8248·270004
 1994 11 10 7247.639999
 1994 11 11 57246·589996
 1994 11 14 41248.470001
 1994 11 15 71248·130005
 1994 11 16 70248.250000
 1994 11 17 67247·100006
 1994 11 18 27245.949997
 1994 11 21 5244·080002
 1994 11 22 16239.660004
 1994 11 23 43239·610001
 1994 11 25 60241·070007
 1994 11 28 84241.910004
 1994 11 29 52242.529999
 1994 11 30 24241·820007
 1994 12 01 7239.309998
 1994 12 02 8241·320007
 1994 12 05 10241·529999
 1994 12 06 73241.210007
 1994 12 07 64240.080002
 1994 12 08 4236·889999
 1994 12 09 46237·520004
 1994 12 12 78238.600006
 1994 12 13 49239.160004
 1994 12 14 20241·809998
 1994 12 15 41242.309998
 1994 12 16 51243·759995
 1994 12 19 7243·270004
 1994 12 20 34243·050003
 1994 12 21 3244.389999
 1994 12 22 30244·419998
 1994 12 23 6244·690002
 1994 12 27 45246·009995
 1994 12 28 63245.059998
 1994 12 29 79245·520004
 1994 12 30 41244.639999
 1995 01 03  78244·410004
 1995 01 04  78245·320007
 1995 01 05  85245.149994
 1995 01 06  31245·490005
 1995 01 09  85245·630005
 1995 01 10  29246.059998
 1995 01 11  61245.960007
 1995 01 12  20245·979996
 1995 01 13  40248.259995
 1995 01 16  23250·320007
 1995 01 17  45250.779999
 1995 01 18  77250.509995
 1995 01 19  43248.970001
 1995 01 20  92247.770004
 1995 01 23  99248.080002
 1995 01 24  97248.380005
 1995 01 25  21249·000000
 1995 01 26  92249·350006
 1995 01 27  13250·449997
 1995 01 30  98249·429993
 1995 01 31  23250.520004
 1995 02 01  5250·720001
 1995 02 02  98251·990005
 1995 02 03  24255·289993
 1995 02 06  25256·790009
 1995 02 07  37256.609985
 1995 02 08  92256.779999
 1995 02 09  45256.369995
 1995 02 10  28257.059998
 1995 02 13  21257.079987
 1995 02 14  59257·429993
 1995 02 15  56258·600006
 1995 02 16  56258.730011
 1995 02 17  12256·959991
 1995 02 21  86257.100006
 1995 02 22  74258·329987
 1995 02 23  60259·600006
 1995 02 24  94260·100006
 1995 02 27  86257·899994
 1995 02 28  44260·079987
 1995 03 01  16259.040009
 1995 03 02  71258·649994
 1995 03 03  98258·859985
 1995 03 06  36258.700012
 1995 03 07  24256.649994
 1995 03 08  76257·200012
 1995 03 09  83257·309998
 1995 03 10  43260.570007
 1995 03 13  9260.850006
 1995 03 14  65262·339996
 1995 03 15  30261.839996
 1995 03 16  85263.529999
 1995 03 17  22263·420013
 1995 03 20  20263.589996
 1995 03 21  52263.149994
 1995 03 22  6263.369995
 1995 03 23  37263·519989
 1995 03 24  48266·250000
 1995 03 27  87267·480011
 1995 03 28  74267.799988
 1995 03 29  57267·329987
 1995 03 30  81267·000000
 1995 03 31  97266·109985
 1995 04 03  85266.649994
 1995 04 04  5268.209991
 1995 04 05  74268.390015
 1995 04 06  71268.619995
 1995 04 07  56268.829987
 1995 04 10  32269·350006
 1995 04 11  10268·739990
 1995 04 12  20269.679993
 1995 04 13  33270·679993
 1995 04 17  14268·839996
 1995 04 18  95268·170013
 1995 04 19  84267·660004
 1995 04 20  85267.959991
 1995 04 21  50269·549988
 1995 04 24  61271·649994
 1995 04 25  25271·359985
 1995 04 26  5271·679993
 1995 04 27  68272.220001
 1995 04 28  65272.809998
 1995 05 01  31272·459991
 1995 05 02  13272.720001
 1995 05 03  16275·589996
 1995 05 04  88275.529999
 1995 05 05  15275.429993
 1995 05 08  52277·390015
 1995 05 09  70277·579987
 1995 05 10  36278·070007
 1995 05 11  15278.339996
 1995 05 12  93278·980011
 1995 05 15  31280.100006
 1995 05 16  43280·329987
 1995 05 17  93279.649994
 1995 05 18  28275.720001
 1995 05 19  24275.559998
 1995 05 22  63277·829987
 1995 05 23  38280·380005
 1995 05 24  78280·369995
 1995 05 25  99280·339996
 1995 05 26  79277·929993
 1995 05 30  62277·739990
 1995 05 31  87282.480011
 1995 06 01  32282.790009
 1995 06 02  97282·660004
 1995 06 05  4284·420013
 1995 06 06  23284·339996
 1995 06 07  23283·100006
 1995 06 08  49282.640015
 1995 06 09  26280·290009
 1995 06 12  81281·809998
 1995 06 13  97284·570007
 1995 06 14  92284.730011
 1995 06 15  16285·190002
 1995 06 16  79286·579987
 1995 06 19  6289·380005
 1995 06 20  7289·489990
 1995 06 21  87289.190002
 1995 06 22  63292·910004
 1995 06 23  23292·040009
 1995 06 26  2289·079987
 1995 06 27  76288.000000
 1995 06 28  0289·130005
 1995 06 29  51288.850006
 1995 06 30  6289.290009
 1995 07 03  48290·489990
 1995 07 05  86290.899994
 1995 07 06  13294.420013
 1995 07 07  78297.149994
 1995 07 10  89296·470001
 1995 07 11  40295.200012
 1995 07 12  62298·540009
 1995 07 13  99298·679993
 1995 07 14  13298.109985
 1995 07 17  5299.269989
 1995 07 18  70297.079987
 1995 07 19  75292·600006
 1995 07 20  57294.119995
 1995 07 21  50294·339996
 1995 07 24  41296.190002
 1995 07 25  39298·660004
 1995 07 26  84299·190002
 1995 07 27  71301·359985
 1995 07 28  97300·320007
 1995 07 31  46299·980011
 1995 08 01  83298·549988
 1995 08 02  85297.950012
 1995 08 03  91297·720001
 1995 08 04  79297.959991
 1995 08 07  66298·720001
 1995 08 08  38298.950012
 1995 08 09  98298.760010
 1995 08 10  44297.769989
 1995 08 11  71296.609985
 1995 08 14  98299·059998
 1995 08 15  17298.609985
 1995 08 16  72299·799988
 1995 08 17  61299.559998
 1995 08 18  59299·660004
 1995 08 21  74298·910004
 1995 08 22  21299.690002
 1995 08 23  23298.690002
 1995 08 24  41298.670013
 1995 08 25  20299·989990
 1995 08 28  72299.399994
 1995 08 29  71299·809998
 1995 08 30  87300·660004
 1995 08 31  30301·399994
 1995 09 01  31302·350006
 1995 09 05  43305·339996
 1995 09 06  67306·149994
 1995 09 07  4306.179993
 1995 09 08  31307·600006
 1995 09 11  1308·209991
 1995 09 12  76309.359985
 1995 09 13  68310.559998
 1995 09 14  27312.899994
 1995 09 15  34312·609985
 1995 09 18  31312·359985
 1995 09 19  73313.399994
 1995 09 20  2314.839996
 1995 09 21  54312.809998
 1995 09 22  77312.029999
 1995 09 25  92311.769989
 1995 09 26  63311.609985
 1995 09 27  99311·190002
 1995 09 28  84313·959991
 1995 09 29  28313.279999
 1995 10 02  40311·730011
 1995 10 03  32311·790009
 1995 10 04  46310.859985
 1995 10 05  5311·739990
 1995 10 06  90311·779999
 1995 10 09  40309·019989
 1995 10 10  81308.500000
 1995 10 11  74310.200012
 1995 10 12  96312·470001
 1995 10 13  38313.450012
 1995 10 16  34312.739990
 1995 10 17  10314·950012
 1995 10 18  63315·489990
 1995 10 19  62316.799988
 1995 10 20  74314·959991
 1995 10 23  13313·809998
 1995 10 24  24314.350006
 1995 10 25  76311·809998
 1995 10 26  95308·790009
 1995 10 27  10310.339996
 1995 10 30  35312·380005
 1995 10 31  68311·369995
 1995 11 01  16312.989990
 1995 11 02  49316·149994
 1995 11 03  78316·950012
 1995 11 06  50315.950012
 1995 11 07  81314.440002
 1995 11 08  8317·040009
 1995 11 09  58318·160004
 1995 11 10  60317.839996
 1995 11 13  60317.510010
 1995 11 14  85315·640015
 1995 11 15  9317·679993
 1995 11 16  61319.640015
 1995 11 17  47320.989990
 1995 11 20  7318.920013
 1995 11 21  87320·230011
 1995 11 22  41319.399994
 1995 11 24  61320.440002
 1995 11 27  24321·089996
 1995 11 28  72323·869995
 1995 11 29  13324·899994
 1995 11 30  45324.359985
 1995 12 01  11324·779999
 1995 12 04  73328·380005
 1995 12 05  15330.140015
 1995 12 06  70330.980011
 1995 12 07  68328.769989
 1995 12 08  20329·410004
 1995 12 11  10330·420013
 1995 12 12  28329·609985
 1995 12 13  22331·179993
 1995 12 14  70328·170013
 1995 12 15  85327.709991
 1995 12 18  40322·359985
 1995 12 19  22325.510010
 1995 12 20  5322.869995
 1995 12 21  54325·279999
 1995 12 22  50326.119995
 1995 12 26  44327.429993
 1995 12 27  31327·679993
 1995 12 28  54327.579987
 1995 12 29  26328.890015
 1996 01 02 88331·079987
 1996 01 03 81331·179993
 1996 01 04 48328·910004
 1996 01 05 63328·209991
 1996 01 08 80329·059998
 1996 01 09 10324·029999
 1996 01 10 25318·239990
 1996 01 11 80320.869995
 1996 01 12 69320·600006
 1996 01 15 1319.269989
 1996 01 16 96323·390015
 1996 01 17 21322·970001
 1996 01 18 32324.040009
 1996 01 19 59326·070007
 1996 01 22 1327·079987
 1996 01 23 55326.829987
 1996 01 24 69330.609985
 1996 01 25 17329·089996
 1996 01 26 1331·480011
 1996 01 29 76332·720001
 1996 01 30 5335·959991
 1996 01 31 32338.970001
 1996 02 01 85340·250000
 1996 02 02 4338.989990
 1996 02 05 91341.910004
 1996 02 06 84344·489990
 1996 02 07 66346.190002
 1996 02 08 83349·299988
 1996 02 09 1349.519989
 1996 02 12 81351.809998
 1996 02 13 81351.149994
 1996 02 14 81348.950012
 1996 02 15 37347·489990
 1996 02 16 54345.730011
 1996 02 20 94342.000000
 1996 02 21 93345.760010
 1996 02 22 23351.440002
 1996 02 23 60351·609985
 1996 02 26 91347.480011
 1996 02 27 39345·809998
 1996 02 28 11344.910004
 1996 02 29 81342.559998
 1996 03 01 88344.000000
 1996 03 04 61347·470001
 1996 03 05 75350·019989
 1996 03 06 22348.269989
 1996 03 07 20349·029999
 1996 03 08 30338·519989
 1996 03 11 16341.630005
 1996 03 12 17339.970001
 1996 03 13 51340·839996
 1996 03 14 39342.029999
 1996 03 15 59342.630005
 1996 03 18 21348.339996
 1996 03 19 69347.720001
 1996 03 20 8346·820007
 1996 03 21 55346·450012
 1996 03 22 15347·149994
 1996 03 25 86346·440002
 1996 03 26 80347.739990
 1996 03 27 79346·160004
 1996 03 28 8346·290009
 1996 03 29 42345·010010
 1996 04 01 26349·170013
 1996 04 02 31349.970001
 1996 04 03 30350·279999
 1996 04 04 97350·200012
 1996 04 08 38343.880005
 1996 04 09 37343.079987
 1996 04 10 38338·519989
 1996 04 11 42336.690002
 1996 04 12 37339.799988
 1996 04 15 48342.820007
 1996 04 16 13344·380005
 1996 04 17 87342·500000
 1996 04 18 66343·820007
 1996 04 19 38344.579987
 1996 04 22 63346·250000
 1996 04 23 72348·260010
 1996 04 24 94347.839996
 1996 04 25 8349.279999
 1996 04 26 18349·529999
 1996 04 29 59349.899994
 1996 04 30 16349.839996
 1996 05 01 83350.309998
 1996 05 02 36344.399994
 1996 05 03 35343·779999
 1996 05 06 50343.109985
 1996 05 07 14341·540009
 1996 05 08 99344·500000
 1996 05 09 15344·959991
 1996 05 10 42348.679993
 1996 05 13 77353·510010
 1996 05 14 12355·779999
 1996 05 15 35355.649994
 1996 05 16 60355·750000
 1996 05 17 71357.799988
 1996 05 20 7359.850006
 1996 05 21 59359·559998
 1996 05 22 97362.130005
 1996 05 23 22360·940002
 1996 05 24 42362.049988
 1996 05 28 75358.850006
 1996 05 29 74356·549988
 1996 05 30 80358.579987
 1996 05 31 97357·350006
 1996 06 03 95356·570007
 1996 06 04 35359·250000
 1996 06 05 21362·230011
 1996 06 06 80359·380005
 1996 06 07 57359.179993
 1996 06 10 48358.720001
 1996 06 11 45358.160004
 1996 06 12 22357.489990
 1996 06 13 25356.739990
 1996 06 14 7355.559998
 1996 06 17 78355·119995
 1996 06 18 79353.290009
 1996 06 19 85353·200012
 1996 06 20 33352.850006
 1996 06 21 70355·049988
 1996 06 24 34356·049988
 1996 06 25 52355.709991
 1996 06 26 68353.209991
 1996 06 27 96355.480011
 1996 06 28 92357.100006
 1996 07 01 62360·140015
 1996 07 02 83358·890015
 1996 07 03 57357.929993
 1996 07 05 87350.209991
 1996 07 08 79347.290009
 1996 07 09 71348·609985
 1996 07 10 77348·700012
 1996 07 11 73342·820007
 1996 07 12 91343·079987
 1996 07 15 51333·970001
 1996 07 16 9332·839996
 1996 07 17 33336.690002
 1996 07 18 11342.040009
 1996 07 19 68339.239990
 1996 07 22 26336.380005
 1996 07 23 74332.369995
 1996 07 24 76331·940002
 1996 07 25 91334·720001
 1996 07 26 29337·799988
 1996 07 29 27335.010010
 1996 07 30 49337.119995
 1996 07 31 13339·440002
 1996 08 01 44345·130005
 1996 08 02 49351.980011
 1996 08 05 18350.670013
 1996 08 06 54351·929993
 1996 08 07 21353.109985
 1996 08 08 21352.269989
 1996 08 09 97351·809998
 1996 08 12 59353·529999
 1996 08 13 36350·549988
 1996 08 14 50351.859985
 1996 08 15 22352·089996
 1996 08 16 96353·399994
 1996 08 19 88353.890015
 1996 08 20 68353·260010
 1996 08 21 58353·029999
 1996 08 22 59356·250000
 1996 08 23 3354·619995
 1996 08 26 31353·109985
 1996 08 27 91354.549988
 1996 08 28 68354.109985
 1996 08 29 33350·420013
 1996 08 30 21347.790009
 1996 09 03 35348.619995
 1996 09 04 66349·140015
 1996 09 05 51345·730011
 1996 09 06 45349.179993
 1996 09 09 27353·000000
 1996 09 10 23353.149994
 1996 09 11 58354.890015
 1996 09 12 34357.119995
 1996 09 13 31362.089996
 1996 09 16 33363.820007
 1996 09 17 81363.470001
 1996 09 18 45362.709991
 1996 09 19 35363·559998
 1996 09 20 16365·679993
 1996 09 23 68365·239990
 1996 09 24 60364·980011
 1996 09 25 50365.500000
 1996 09 26 14366.040009
 1996 09 27 96366·190002
 1996 09 30 85366·769989
 1996 10 01 16367·480011
 1996 10 02 98370.209991
 1996 10 03 65369·600006
 1996 10 04 51374.179993
 1996 10 07 94375.010010
 1996 10 08 61373·390015
 1996 10 09 0371·399994
 1996 10 10 16370.309998
 1996 10 11 74373·369995
 1996 10 14 24375.019989
 1996 10 15 52374·429993
 1996 10 16 61375·119995
 1996 10 17 67376·309998
 1996 10 18 28378·079987
 1996 10 21 96377·239990
 1996 10 22 93375.109985
 1996 10 23 12375.329987
 1996 10 24 45373·109985
 1996 10 25 33372·359985
 1996 10 28 44370.190002
 1996 10 29 72371·959991
 1996 10 30 68371.920013
 1996 10 31 88374.380005
 1996 11 01 69373·940002
 1996 11 04 34375.380005
 1996 11 05 16379.299988
 1996 11 06 11384·940002
 1996 11 07 51386.600006
 1996 11 08 12388·029999
 1996 11 11 34388·619995
 1996 11 12 77387.600006
 1996 11 13 96388.450012
 1996 11 14 42390.989990
 1996 11 15 90391.519989
 1996 11 18 88390.989990
 1996 11 19 36393.390015
 1996 11 20 89394.420013
 1996 11 21 78393·609985
 1996 11 22 68396.670013
 1996 11 25 28401.019989
 1996 11 26 40400.410004
 1996 11 27 19400·149994
 1996 11 29 68401.049988
 1996 12 02 53401·209991
 1996 12 03 8397·459991
 1996 12 04 55395·790009
 1996 12 05 63395.279999
 1996 12 06 18392.720001
 1996 12 09 31398.140015
 1996 12 10 57396.880005
 1996 12 11 54393·239990
 1996 12 12 55387·450012
 1996 12 13 71386·720001
 1996 12 16 17382.399994
 1996 12 17 66384·839996
 1996 12 18 19388.019989
 1996 12 19 17395·010010
 1996 12 20 56396.420013
 1996 12 23 49395.209991
 1996 12 24 94397.459991
 1996 12 26 81399·750000
 1996 12 27 18400·500000
 1996 12 30 79399.420013
 1996 12 31 85393·750000
 1997 01 02  2391.089996
 1997 01 03  71396·940002
 1997 01 06  56397·070007
 1997 01 07  24399·959991
 1997 01 08  42397·670013
 1997 01 09  10400·929993
 1997 01 10  6403.329987
 1997 01 13  67403·190002
 1997 01 14  89408.230011
 1997 01 15  54407·269989
 1997 01 16  79408.679993
 1997 01 17  97412.109985
 1997 01 20  57412.859985
 1997 01 21  47415.760010
 1997 01 22  50417.649994
 1997 01 23  20413.600006
 1997 01 24  82409.440002
 1997 01 27  58406·380005
 1997 01 28  20406·540009
 1997 01 29  68409.820007
 1997 01 30  28415.690002
 1997 01 31  81416·769989
 1997 02 03  14416.970001
 1997 02 04  97417·869995
 1997 02 05  83412.089996
 1997 02 06  36413·279999
 1997 02 07  83417.880005
 1997 02 10  89415.489990
 1997 02 11  59417.209991
 1997 02 12  66424·209991
 1997 02 13  1428·859985
 1997 02 14  50427.500000
 1997 02 18  95431·089996
 1997 02 19  42429·519989
 1997 02 20  70424·320007
 1997 02 21  13423.339996
 1997 02 24  53427·549988
 1997 02 25  56428.640015
 1997 02 26  15425·470001
 1997 02 27  33419.739990
 1997 02 28  22417·459991
 1997 03 03  28419·690002
 1997 03 04  86418.010010
 1997 03 05  93423.290009
 1997 03 06  14421.820007
 1997 03 07  2425·010010
 1997 03 10  58429·230011
 1997 03 11  99428·149994
 1997 03 12  66424.489990
 1997 03 13  48416.820007
 1997 03 14  32418·299988
 1997 03 17  83418·850006
 1997 03 18  43415.730011
 1997 03 19  59413·290009
 1997 03 20  34412.309998
 1997 03 21  1412.839996
 1997 03 24  32416·010010
 1997 03 25  55415.450012
 1997 03 26  13416.170013
 1997 03 27  36407.649994
 1997 03 31  45398·190002
 1997 04 01  79399.429993
 1997 04 02  45394.649994
 1997 04 03  93394.859985
 1997 04 04  21399·230011
 1997 04 07  2401.980011
 1997 04 08  30403·880005
 1997 04 09  4401.109985
 1997 04 10  23399·570007
 1997 04 11  16389·029999
 1997 04 14  95391.859985
 1997 04 15  26397.209991
 1997 04 16  38401.299988
 1997 04 17  42400·709991
 1997 04 18  88402·410004
 1997 04 21  41398·619995
 1997 04 22  79405.459991
 1997 04 23  23405.220001
 1997 04 24  87404.109985
 1997 04 25  55400·369995
 1997 04 28  84404·309998
 1997 04 29  28415·269989
 1997 04 30  90419.149994
 1997 05 01  0418·109985
 1997 05 02  17426.119995
 1997 05 05  52435·420013
 1997 05 06  24433·880005
 1997 05 07  33427·940002
 1997 05 08  64430·160004
 1997 05 09  13432·320007
 1997 05 12  38438·619995
 1997 05 13  34436.290009
 1997 05 14  40437.929993
 1997 05 15  57440·970001
 1997 05 16  9435·049988
 1997 05 19  12436·540009
 1997 05 20  81440.809998
 1997 05 21  51439·820007
 1997 05 22  36437·910004
 1997 05 23  97443·829987
 1997 05 27  50445·269989
 1997 05 28  91444.220001
 1997 05 29  45442·589996
 1997 05 30  46445.059998
 1997 06 02  37444·299988
 1997 06 03  95443.730011
 1997 06 04  87441·200012
 1997 06 05  41442.910004
 1997 06 06  52449.850006
 1997 06 09  7452.239990
 1997 06 10  36453.190002
 1997 06 11  88455·359985
 1997 06 12  35462.190002
 1997 06 13  97467·130005
 1997 06 16  93467·390015
 1997 06 17  19468·000000
 1997 06 18  48465.739990
 1997 06 19  59470·369995
 1997 06 20  84470·489990
 1997 06 23  91460·679993
 1997 06 24  80469·010010
 1997 06 25  11465·329987
 1997 06 26  59462·570007
 1997 06 27  85464·519989
 1997 06 30  42462.950012
 1997 07 01  99466.359985
 1997 07 02  93472.799988
 1997 07 03  8479.100006
 1997 07 07  73477·190002
 1997 07 08  90480·640015
 1997 07 09  87475.410004
 1997 07 10  92478.350006
 1997 07 11  36480.119995
 1997 07 14  80481·070007
 1997 07 15  66484.720001
 1997 07 16  93490.290009
 1997 07 17  19487.540009
 1997 07 18  88480·019989
 1997 07 21  81478.519989
 1997 07 22  93488.850006
 1997 07 23  34490.480011
 1997 07 24  56492.220001
 1997 07 25  6491·579987
 1997 07 28  98490·250000
 1997 07 29  19493.279999
 1997 07 30  56498.850006
 1997 07 31  42499.890015
 1997 08 01  40496·660004
 1997 08 04  38498·109985
 1997 08 05  80499·649994
 1997 08 06  16503·649994
 1997 08 07  76499.000000
 1997 08 08  78489.850006
 1997 08 11  49491·149994
 1997 08 12  76486·369995
 1997 08 13  88484·589996
 1997 08 14  53486·220001
 1997 08 15  5474.959991
 1997 08 18  99479.880005
 1997 08 19  82486·589996
 1997 08 20  99493.390015
 1997 08 21  19486.559998
 1997 08 22  84485.559998
 1997 08 25  89484·440002
 1997 08 26  80481.119995
 1997 08 27  84481·500000
 1997 08 28  58476.880005
 1997 08 29  67475.329987
 1997 09 02  84488.269989
 1997 09 03  20488.950012
 1997 09 04  70490·450012
 1997 09 05  96490.119995
 1997 09 08  24491.369995
 1997 09 09  70492·679993
 1997 09 10  97485·899994
 1997 09 11  85482·649994
 1997 09 12  37488.450012
 1997 09 15  4486·760010
 1997 09 16  37499·000000
 1997 09 17  63498.380005
 1997 09 18  86500·540009
 1997 09 19  16502·059998
 1997 09 22  18504·709991
 1997 09 23  89503.000000
 1997 09 24  60499.459991
 1997 09 25  25495·959991
 1997 09 26  88499.540009
 1997 09 29  43503.690002
 1997 09 30  72500·779999
 1997 10 01  76504·470001
 1997 10 02  25507.309998
 1997 10 03  32509.839996
 1997 10 06  58513.719971
 1997 10 07  37518·940002
 1997 10 08  27514.799988
 1997 10 09  88513·570007
 1997 10 10  82511.850006
 1997 10 13  2512.429993
 1997 10 14  20513.119995
 1997 10 15  67511·160004
 1997 10 16  33505.950012
 1997 10 17  91499·750000
 1997 10 20  56505·549988
 1997 10 21  52514.309998
 1997 10 22  22512.909973
 1997 10 23  48503.410004
 1997 10 24  8498.399994
 1997 10 27  48465.440002
 1997 10 28  87486·929993
 1997 10 29  42486·290009
 1997 10 30  78478·160004
 1997 10 31  88483.859985
 1997 11 03  93496·059998
 1997 11 04  67497·309998
 1997 11 05  91498.880005
 1997 11 06  28496.420013
 1997 11 07  26490.579987
 1997 11 10  42487·459991
 1997 11 11  97488.350006
 1997 11 12  49479.000000
 1997 11 13  99483.940002
 1997 11 14  11490.029999
 1997 11 17  71499.350006
 1997 11 18  59495.410004
 1997 11 19  50498·359985
 1997 11 20  44505.709991
 1997 11 21  15507·600006
 1997 11 24  89499·390015
 1997 11 25  43501.690002
 1997 11 26  35502·429993
 1997 11 28  54504.250000
 1997 12 01  95514·340027
 1997 12 02  64512.849976
 1997 12 03  2515·659973
 1997 12 04  37514.340027
 1997 12 05  60519.719971
 1997 12 08  28519.150024
 1997 12 09  91515·679993
 1997 12 10  40512·250000
 1997 12 11  89504.299988
 1997 12 12  71503.000000
 1997 12 15  69507.619995
 1997 12 16  64510·390015
 1997 12 17  15509.570007
 1997 12 18  57504·420013
 1997 12 19  32500.690002
 1997 12 22  34503.850006
 1997 12 23  94497.029999
 1997 12 24  74493·970001
 1997 12 26  97495.869995
 1997 12 29  1504.260010
 1997 12 30  8513.409973
 1997 12 31  34513.789978
 1998 01 02 11515·369995
 1998 01 05 39516.630005
 1998 01 06 63510·989990
 1998 01 07 75509.160004
 1998 01 08 41505·109985
 1998 01 09 49490·260010
 1998 01 12 92495·100006
 1998 01 13 61502.269989
 1998 01 14 82505·649994
 1998 01 15 57502.170013
 1998 01 16 50507.489990
 1998 01 20 79516.289978
 1998 01 21 53512·539978
 1998 01 22 13508·619995
 1998 01 23 19505·690002
 1998 01 26 42504.779999
 1998 01 27 97510·380005
 1998 01 28 93515·190002
 1998 01 29 7519·409973
 1998 01 30 88517.020020
 1998 02 02 85528.229980
 1998 02 03 96530.619995
 1998 02 04 44531·150024
 1998 02 05 80529·520020
 1998 02 06 11533·880005
 1998 02 09 48533·109985
 1998 02 10 87537·510010
 1998 02 11 5538.280029
 1998 02 12 93540.510010
 1998 02 13 0538·729980
 1998 02 17 18539·929993
 1998 02 18 77544·770020
 1998 02 19 75543·169983
 1998 02 20 27545·710022
 1998 02 23 44547.820007
 1998 02 24 34543·510010
 1998 02 25 27549·849976
 1998 02 26 29552·929993
 1998 02 27 96553.140015
 1998 03 02 38552.440002
 1998 03 03 43554·219971
 1998 03 04 32552.109985
 1998 03 05 31545·619995
 1998 03 06 77556·250000
 1998 03 09 43554·549988
 1998 03 10 86560·849976
 1998 03 11 31563.469971
 1998 03 12 65564.169983
 1998 03 13 69563.489990
 1998 03 16 66568.809998
 1998 03 17 1569·719971
 1998 03 18 38572.419983
 1998 03 19 91574.609985
 1998 03 20 74578.809998
 1998 03 23 74576·659973
 1998 03 24 61582·070007
 1998 03 25 5580.200012
 1998 03 26 33579.789978
 1998 03 27 7576·960022
 1998 03 30 20575.969971
 1998 03 31 27580.309998
 1998 04 01 96583·590027
 1998 04 02 81589·469971
 1998 04 03 29590·880005
 1998 04 06 4589·830017
 1998 04 07 36584·000000
 1998 04 08 2580·070007
 1998 04 09 26584·630005
 1998 04 13 3584.570007
 1998 04 14 55587·900024
 1998 04 15 3589·840027
 1998 04 16 73584.080017
 1998 04 17 19591.409973
 1998 04 20 77592.429993
 1998 04 21 40593.359985
 1998 04 22 59595·179993
 1998 04 23 72589.299988
 1998 04 24 54583.289978
 1998 04 27 94571.419983
 1998 04 28 96571.530029
 1998 04 29 5576·640015
 1998 04 30 61585.460022
 1998 05 01 73589·830017
 1998 05 04 22590.650024
 1998 05 05 87587·330017
 1998 05 06 97581·940002
 1998 05 07 7576·940002
 1998 05 08 0583·500000
 1998 05 11 13582.440002
 1998 05 12 89586·440002
 1998 05 13 54587.729980
 1998 05 14 18587.030029
 1998 05 15 1582.280029
 1998 05 18 87580.770020
 1998 05 19 95582·780029
 1998 05 20 89586·830017
 1998 05 21 97584·609985
 1998 05 22 65582.090027
 1998 05 26 37573.700012
 1998 05 27 51572·219971
 1998 05 28 68575·109985
 1998 05 29 26572.159973
 1998 06 01 12571·500000
 1998 06 02 66572.570007
 1998 06 03 10567·440002
 1998 06 04 93573·489990
 1998 06 05 75582.859985
 1998 06 08 23584·280029
 1998 06 09 41585.780029
 1998 06 10 18582·200012
 1998 06 11 9573.419983
 1998 06 12 35574.859985
 1998 06 15 5563.900024
 1998 06 16 75569·150024
 1998 06 17 21578.890015
 1998 06 18 38578·539978
 1998 06 19 72575·469971
 1998 06 22 66577·200012
 1998 06 23 42585.299988
 1998 06 24 97591.770020
 1998 06 25 35590·049988
 1998 06 26 15591.780029
 1998 06 29 28594·919983
 1998 06 30 99592·570007
 1998 07 01 15599·940002
 1998 07 02 73599·090027
 1998 07 06 62604.609985
 1998 07 07 57603·650024
 1998 07 08 54609.750000
 1998 07 09 16606·200012
 1998 07 10 49608.679993
 1998 07 13 9609·260010
 1998 07 14 23615.010010
 1998 07 15 43614·169983
 1998 07 16 22618.580017
 1998 07 17 18620.150024
 1998 07 20 15619·219971
 1998 07 21 80609.549988
 1998 07 22 38608·270020
 1998 07 23 71596·049988
 1998 07 24 49596·409973
 1998 07 27 78598·429993
 1998 07 28 77589.580017
 1998 07 29 82587·030029
 1998 07 30 70596.130005
 1998 07 31 11584.969971
 1998 08 03 47580·599976
 1998 08 04 88559.479980
 1998 08 05 46563·229980
 1998 08 06 81568.479980
 1998 08 07 78569.739990
 1998 08 10 53566·469971
 1998 08 11 73558·119995
 1998 08 12 12566.419983
 1998 08 13 29561.760010
 1998 08 14 64555.880005
 1998 08 17 68565·679993
 1998 08 18 56574·630005
 1998 08 19 80572.580017
 1998 08 20 34568.719971
 1998 08 21 76562.750000
 1998 08 24 87565.830017
 1998 08 25 38567·820007
 1998 08 26 0562.619995
 1998 08 27 67540.609985
 1998 08 28 5532.429993
 1998 08 31 35496.660004
 1998 09 01 27513·609985
 1998 09 02 34513.700012
 1998 09 03 37508·920013
 1998 09 04 27504·440002
 1998 09 08 2529·840027
 1998 09 09 97521·169983
 1998 09 10 33507.549988
 1998 09 11 96522.010010
 1998 09 14 37532·919983
 1998 09 15 99537.320007
 1998 09 16 67541.979980
 1998 09 17 49528·869995
 1998 09 18 71530.359985
 1998 09 21 10531·979980
 1998 09 22 41535.369995
 1998 09 23 17553.539978
 1998 09 24 66541.719971
 1998 09 25 24542.450012
 1998 09 28 80544·619995
 1998 09 29 57544·640015
 1998 09 30 11529.109985
 1998 10 01 60512.340027
 1998 10 02 34520.570007
 1998 10 05 50511.850006
 1998 10 06 18509.290009
 1998 10 07 63501·510010
 1998 10 08 78494·350006
 1998 10 09 4507·640015
 1998 10 12 25515.309998
 1998 10 13 1513·400024
 1998 10 14 14519.280029
 1998 10 15 49540.929993
 1998 10 16 95546·090027
 1998 10 19 68549·950012
 1998 10 20 65551·440002
 1998 10 21 43554·320007
 1998 10 22 16558.609985
 1998 10 23 84554.989990
 1998 10 26 84556·409973
 1998 10 27 67552·979980
 1998 10 28 1554.489990
 1998 10 29 93563.640015
 1998 10 30 44570·630005
 1998 11 02 28578·280029
 1998 11 03 87577.650024
 1998 11 04 63582·309998
 1998 11 05 48589.989990
 1998 11 06 57593·729980
 1998 11 09 38588.150024
 1998 11 10 90587·049988
 1998 11 11 18583·140015
 1998 11 12 12581·750000
 1998 11 13 42585·580017
 1998 11 16 92590·690002
 1998 11 17 8592·859985
 1998 11 18 73595.950012
 1998 11 19 11600.030029
 1998 11 20 14605.349976
 1998 11 23 91617·760010
 1998 11 24 47615.200012
 1998 11 25 83617.299988
 1998 11 27 24619·960022
 1998 11 30 68605.309998
 1998 12 01 66611·080017
 1998 12 02 21609.809998
 1998 12 03 16599·830017
 1998 12 04 64612.840027
 1998 12 07 87618·390015
 1998 12 08 13615·239990
 1998 12 09 10615.580017
 1998 12 10 31605·809998
 1998 12 11 91605.859985
 1998 12 14 73592.960022
 1998 12 15 51603·859985
 1998 12 16 42603·359985
 1998 12 17 84612.960022
 1998 12 18 37617·119995
 1998 12 21 6625·330017
 1998 12 22 99625·380005
 1998 12 23 0637·739990
 1998 12 24 68636·890015
 1998 12 28 71637.630005
 1998 12 29 28645·359985
 1998 12 30 93641.859985
 1998 12 31 56642.869995
 1999 01 04  64641.780029
 1999 01 05  77649·750000
 1999 01 06  47663·669983
 1999 01 07  12662.719971
 1999 01 08  29665.640015
 1999 01 11  24660.929993
 1999 01 12  66648·690002
 1999 01 13  74645.679993
 1999 01 14  36633·909973
 1999 01 15  67649.450012
 1999 01 19  84654.179993
 1999 01 20  5655·859985
 1999 01 21  79644·510010
 1999 01 22  34639.619995
 1999 01 25  57643·599976
 1999 01 26  94652.640015
 1999 01 27  77647.679993
 1999 01 28  73658.929993
 1999 01 29  66665.640015
 1999 02 01  53662·570007
 1999 02 02  73656·950012
 1999 02 03  61662.570007
 1999 02 04  18650·169983
 1999 02 05  19644.770020
 1999 02 08  38646·700012
 1999 02 09  97632.530029
 1999 02 10  44635·460022
 1999 02 11  57651·489990
 1999 02 12  66639.159973
 1999 02 16  7644.880005
 1999 02 17  2635.789978
 1999 02 18  53642.750000
 1999 02 19  74644.109985
 1999 02 22  43660.770020
 1999 02 23  73660.559998
 1999 02 24  21651.890015
 1999 02 25  9647.119995
 1999 02 26  78643·669983
 1999 03 01  63643·200012
 1999 03 02  98638·299988
 1999 03 03  38638.820007
 1999 03 04  13648.140015
 1999 03 05  5662·390015
 1999 03 08  48666.229980
 1999 03 09  56664.559998
 1999 03 10  74667.950012
 1999 03 11  54673.169983
 1999 03 12  58671·369995
 1999 03 15  82677.650024
 1999 03 16  11677.150024
 1999 03 17  93673·049988
 1999 03 18  41682·010010
 1999 03 19  60672·700012
 1999 03 22  0671·250000
 1999 03 23  28653·849976
 1999 03 24  35657.630005
 1999 03 25  60668.380005
 1999 03 26  40664·700012
 1999 03 29  91678.570007
 1999 03 30  3673.799988
 1999 03 31  75667·489990
 1999 04 01  58670.890015
 1999 04 05  38684.460022
 1999 04 06  33682.719971
 1999 04 07  25686.590027
 1999 04 08  4695·369995
 1999 04 09  51697.669983
 1999 04 12  38702·890015
 1999 04 13  53699·219971
 1999 04 14  52689·380005
 1999 04 15  37686·330017
 1999 04 16  56684.940002
 1999 04 19  29669.880005
 1999 04 20  4678·890015
 1999 04 21  27694·770020
 1999 04 22  48705.849976
 1999 04 23  48704·979980
 1999 04 26  85706.679993
 1999 04 27  78708.130005
 1999 04 28  5702·359985
 1999 04 29  27698·760010
 1999 04 30  45695.250000
 1999 05 03  72704·960022
 1999 05 04  37694.000000
 1999 05 05  12701·650024
 1999 05 06  60693·320007
 1999 05 07  15700.049988
 1999 05 10  84698.239990
 1999 05 11  71706.200012
 1999 05 12  29711.090027
 1999 05 13  39713.039978
 1999 05 14  8697.450012
 1999 05 17  99698.549988
 1999 05 18  79695·020020
 1999 05 19  0701.049988
 1999 05 20  97698·380005
 1999 05 21  14694.190002
 1999 05 24  60681·640015
 1999 05 25  81669·840027
 1999 05 26  64680·000000
 1999 05 27  62669·130005
 1999 05 28  47679·099976
 1999 06 01  87674.750000
 1999 06 02  46675.570007
 1999 06 03  10677.429993
 1999 06 04  41691.580017
 1999 06 07  51695·500000
 1999 06 08  7686·479980
 1999 06 09  54687·099976
 1999 06 10  66678.820007
 1999 06 11  29673·960022
 1999 06 14  35673.349976
 1999 06 15  11677.349976
 1999 06 16  74692·280029
 1999 06 17  3697.359985
 1999 06 18  42698·400024
 1999 06 21  28701.809998
 1999 06 22  40695.070007
 1999 06 23  79694.109985
 1999 06 24  66684.929993
 1999 06 25  72684.450012
 1999 06 28  64692.760010
 1999 06 29  89703.109985
 1999 06 30  71713·609985
 1999 07 01  37717.869995
 1999 07 02  71723.250000
 1999 07 06  90721·929993
 1999 07 07  44724.840027
 1999 07 08  43724.429993
 1999 07 09  13728.609985
 1999 07 12  63726·520020
 1999 07 13  97723·750000
 1999 07 14  35726.489990
 1999 07 15  63732·510010
 1999 07 16  15736·690002
 1999 07 19  70730.760010
 1999 07 20  80715.010010
 1999 07 21  23716·869995
 1999 07 22  78707·669983
 1999 07 23  24705.960022
 1999 07 26  74700.099976
 1999 07 27  19708.140015
 1999 07 28  7709.070007
 1999 07 29  48696·270020
 1999 07 30  35690.510010
 1999 08 02  0689·799988
 1999 08 03  86685.770020
 1999 08 04  55676·510010
 1999 08 05  8680·919983
 1999 08 06  41673.780029
 1999 08 09  20671·650024
 1999 08 10  82662·909973
 1999 08 11  62673·599976
 1999 08 12  44672.150024
 1999 08 13  41687·380005
 1999 08 16  92689·169983
 1999 08 17  90696.080017
 1999 08 18  34690·520020
 1999 08 19  7685·190002
 1999 08 20  74691.969971
 1999 08 23  12704.250000
 1999 08 24  61705.250000
 1999 08 25  97713.969971
 1999 08 26  39704·900024
 1999 08 27  72697.580017
 1999 08 30  0685·090027
 1999 08 31  20683·270020
 1999 09 01  27689·119995
 1999 09 02  40683.039978
 1999 09 03  52702·869995
 1999 09 07  6699.739990
 1999 09 08  0696·070007
 1999 09 09  9697·780029
 1999 09 10  42700·119995
 1999 09 13  12695·919983
 1999 09 14  45692.250000
 1999 09 15  99682.950012
 1999 09 16  21682·630005
 1999 09 17  21691·359985
 1999 09 20  76691.140015
 1999 09 21  53677.030029
 1999 09 22  63678·739990
 1999 09 23  38662.919983
 1999 09 24  30661.710022
 1999 09 27  41664·500000
 1999 09 28  70663.669983
 1999 09 29  96657·380005
 1999 09 30  71663.830017
 1999 10 01  57663·479980
 1999 10 04  67674.549988
 1999 10 05  50673.590027
 1999 10 06  87686.190002
 1999 10 07  20682.450012
 1999 10 08  4690.679993
 1999 10 11  83691.460022
 1999 10 12  89679.530029
 1999 10 13  74665.669983
 1999 10 14  57665·190002
 1999 10 15  1646·789978
 1999 10 18  17649.150024
 1999 10 19  89653.739990
 1999 10 20  26667·390015
 1999 10 21  36664.229980
 1999 10 22  33673·359985
 1999 10 25  59669·780029
 1999 10 26  36664.169983
 1999 10 27  44671.760010
 1999 10 28  25695·450012
 1999 10 29  1707.190002
 1999 11 01  37703.150024
 1999 11 02  8700·270020
 1999 11 03  5704·159973
 1999 11 04  62708.989990
 1999 11 05  6713.909973
 1999 11 08  33717.640015
 1999 11 09  12711.309998
 1999 11 10  10715.609985
 1999 11 11  42718·869995
 1999 11 12  52727.309998
 1999 11 15  9726·270020
 1999 11 16  39739·419983
 1999 11 17  71734·929993
 1999 11 18  20742·619995
 1999 11 19  83741·390015
 1999 11 22  68741·239990
 1999 11 23  44732·280029
 1999 11 24  21738·479980
 1999 11 26  48738.940002
 1999 11 29  41733·950012
 1999 11 30  35724·659973
 1999 12 01  59729.039978
 1999 12 02  41736·109985
 1999 12 03  28748.900024
 1999 12 06  45744·219971
 1999 12 07  68738.690002
 1999 12 08  25736.340027
 1999 12 09  22738·830017
 1999 12 10  0742·700012
 1999 12 13  3740.890015
 1999 12 14  88733·099976
 1999 12 15  44737·320007
 1999 12 16  49740.289978
 1999 12 17  47741.869995
 1999 12 20  43741.109985
 1999 12 21  36749·679993
 1999 12 22  69751·729980
 1999 12 23  5762·539978
 1999 12 27  27760.090027
 1999 12 28  68761·419983
 1999 12 29  60765.320007
 1999 12 30  10765·659973
 1999 12 31  5767.969971
 2000 01 03 35761·520020
 2000 01 04 46731·950012
 2000 01 05 18733.239990
 2000 01 06 63733·270020
 2000 01 07 55753.140015
 2000 01 10 79764.099976
 2000 01 11 11753·059998
 2000 01 12 14750·260010
 2000 01 13 72761.070007
 2000 01 14 34769.960022
 2000 01 18 95764.909973
 2000 01 19 97766·780029
 2000 01 20 56762.479980
 2000 01 21 11761.520020
 2000 01 24 2741·030029
 2000 01 25 74745·039978
 2000 01 26 1741.780029
 2000 01 27 35739.469971
 2000 01 28 89719·669983
 2000 01 31 34736·080017
 2000 02 01 25744·710022
 2000 02 02 58744.719971
 2000 02 03 38753.549988
 2000 02 04 88752·570007
 2000 02 07 74753.760010
 2000 02 08 53762.729980
 2000 02 09 54747·059998
 2000 02 10 76749·969971
 2000 02 11 16735·190002
 2000 02 14 23736·419983
 2000 02 15 70742·239990
 2000 02 16 59735.820007
 2000 02 17 45737.179993
 2000 02 18 92716·049988
 2000 02 22 42719·289978
 2000 02 23 26726·070007
 2000 02 24 81725·030029
 2000 02 25 10714·859985
 2000 02 28 52721.719971
 2000 02 29 89733·039978
 2000 03 01 67740.330017
 2000 03 02 53740.659973
 2000 03 03 7756·409973
 2000 03 06 87748.409973
 2000 03 07 73729·599976
 2000 03 08 22734·760010
 2000 03 09 38752·880005
 2000 03 10 83749.669983
 2000 03 13 93741.510010
 2000 03 14 41727.080017
 2000 03 15 2741·260010
 2000 03 16 63777·859985
 2000 03 17 47781·640015
 2000 03 20 61774·789978
 2000 03 21 80794·059998
 2000 03 22 42800.059998
 2000 03 23 77813·489990
 2000 03 24 58813.559998
 2000 03 27 80811.289978
 2000 03 28 57802.369995
 2000 03 29 53799.630005
 2000 03 30 32789·030029
 2000 03 31 32797·989990
 2000 04 03 71797.250000
 2000 04 04 70790·450012
 2000 04 05 8788·229980
 2000 04 06 94796·700012
 2000 04 07 72805·590027
 2000 04 10 47796·409973
 2000 04 11 36793·140015
 2000 04 12 46774.979980
 2000 04 13 72760.940002
 2000 04 14 27715·200012
 2000 04 17 93740·140015
 2000 04 18 96762·299988
 2000 04 19 10754.489990
 2000 04 20 80757·320007
 2000 04 24 78754.559998
 2000 04 25 76780·719971
 2000 04 26 49771·679993
 2000 04 27 1775.369995
 2000 04 28 17771·580017
 2000 05 01 42779·520020
 2000 05 02 76765·830017
 2000 05 03 7750·039978
 2000 05 04 61748·690002
 2000 05 05 75760·320007
 2000 05 08 4755·309998
 2000 05 09 44748·630005
 2000 05 10 84731.090027
 2000 05 11 82744.840027
 2000 05 12 72751.250000
 2000 05 15 80767·840027
 2000 05 16 86775·799988
 2000 05 17 96765.609985
 2000 05 18 41758.969971
 2000 05 19 10742·609985
 2000 05 22 95739·309998
 2000 05 23 72724.780029
 2000 05 24 1737·380005
 2000 05 25 52728.380005
 2000 05 26 59727·090027
 2000 05 30 92752.390015
 2000 05 31 63750.979980
 2000 06 01 52767·549988
 2000 06 02 54785·020020
 2000 06 05 63779·580017
 2000 06 06 66773.150024
 2000 06 07 77780·580017
 2000 06 08 81775.619995
 2000 06 09 16773.969971
 2000 06 12 73767.080017
 2000 06 13 22779.070007
 2000 06 14 65778·979980
 2000 06 15 9783.309998
 2000 06 16 72776.200012
 2000 06 19 7788·469971
 2000 06 20 56784.549988
 2000 06 21 22786.109985
 2000 06 22 74771.890015
 2000 06 23 75765·320007
 2000 06 26 30771.450012
 2000 06 27 62767.760010
 2000 06 28 19771.250000
 2000 06 29 96765.349976
 2000 06 30 87769·679993
 2000 07 03 62777.320007
 2000 07 05 70764.340027
 2000 07 06 64770·859985
 2000 07 07 52782.609985
 2000 07 10 77781.280029
 2000 07 11 13782.799988
 2000 07 12 97790.849976
 2000 07 13 77794.229980
 2000 07 14 89802·150024
 2000 07 17 63802·919983
 2000 07 18 40792.440002
 2000 07 19 36784·549988
 2000 07 20 6794.559998
 2000 07 21 56785·500000
 2000 07 24 63775.950012
 2000 07 25 29780.469971
 2000 07 26 58769.229980
 2000 07 27 56765·039978
 2000 07 28 59748·289978
 2000 07 31 83755·570007
 2000 08 01 2758.659973
 2000 08 02 51758.619995
 2000 08 03 47767·210022
 2000 08 04 47773·190002
 2000 08 07 20781·809998
 2000 08 08 53782.549988
 2000 08 09 71778·130005
 2000 08 10 97771.619995
 2000 08 11 19778·369995
 2000 08 14 1788.590027
 2000 08 15 2785·219971
 2000 08 16 33783·690002
 2000 08 17 30792·559998
 2000 08 18 57790.549988
 2000 08 21 32794.599976
 2000 08 22 81794.619995
 2000 08 23 9799.830017
 2000 08 24 9802·099976
 2000 08 25 81801.390015
 2000 08 28 90805·559998
 2000 08 29 39804.380005
 2000 08 30 70802.299988
 2000 08 31 94811·169983
 2000 09 01 38813.710022
 2000 09 05 26805·469971
 2000 09 06 79796.270020
 2000 09 07 38803.140015
 2000 09 08 23798.010010
 2000 09 11 2795.070007
 2000 09 12 97791.380005
 2000 09 13 9793·530029
 2000 09 14 71792·690002
 2000 09 15 23784.000000
 2000 09 18 13771.349976
 2000 09 19 26781.000000
 2000 09 20 33777·909973
 2000 09 21 71775·469971
 2000 09 22 40776·849976
 2000 09 25 32772.780029
 2000 09 26 84766·289978
 2000 09 27 53766·409973
 2000 09 28 15784·090027
 2000 09 29 97772.599976
 2000 10 02 24769.840027
 2000 10 03 99761.890015
 2000 10 04 2766.989990
 2000 10 05 15766·599976
 2000 10 06 80751·580017
 2000 10 09 68748.510010
 2000 10 10 88737.849976
 2000 10 11 5726.049988
 2000 10 12 0706.690002
 2000 10 13 41732·700012
 2000 10 16 86734.049988
 2000 10 17 11720·780029
 2000 10 18 61715.590027
 2000 10 19 23740·729980
 2000 10 20 34746.409973
 2000 10 23 3746·669983
 2000 10 24 62746.210022
 2000 10 25 48728·969971
 2000 10 26 96728·770020
 2000 10 27 74736·440002
 2000 10 30 31743.869995
 2000 10 31 70763·059998
 2000 11 01 58758.989990
 2000 11 02 44765.340027
 2000 11 03 15764·909973
 2000 11 06 73767·150024
 2000 11 07 34766.429993
 2000 11 08 57752.130005
 2000 11 09 92745·960022
 2000 11 10 63727.479980
 2000 11 13 62717.669983
 2000 11 14 81736·159973
 2000 11 15 62740·409973
 2000 11 16 71729.679993
 2000 11 17 5726·229980
 2000 11 20 12710.320007
 2000 11 21 49711.840027
 2000 11 22 54697·659973
 2000 11 24 50710·549988
 2000 11 27 68713·289978
 2000 11 28 5704·020020
 2000 11 29 94706·460022
 2000 11 30 10692·400024
 2000 12 01 93694·159973
 2000 12 04 4698·080017
 2000 12 05 97728·440002
 2000 12 06 23715·510010
 2000 12 07 57712.070007
 2000 12 08 48729·830017
 2000 12 11 95737·219971
 2000 12 12 53730·760010
 2000 12 13 54723.830017
 2000 12 14 61711.859985
 2000 12 15 45697.349976
 2000 12 18 87702.409973
 2000 12 19 2692.349976
 2000 12 20 93668·750000
 2000 12 21 28672·500000
 2000 12 22 37691·549988
 2000 12 26 46695.979980
 2000 12 27 21704.190002
 2000 12 28 51708.239990
 2000 12 29 43700.090027
 2001 01 02  55676·890015
 2001 01 03  45712·630005
 2001 01 04  45703·719971
 2001 01 05  66683.830017
 2001 01 08  24681.950012
 2001 01 09  90684·960022
 2001 01 10  67693·859985
 2001 01 11  95702·210022
 2001 01 12  71698.400024
 2001 01 16  6702.669983
 2001 01 17  0704.780029
 2001 01 18  42713.729980
 2001 01 19  40709.919983
 2001 01 22  69710·260010
 2001 01 23  48720.440002
 2001 01 24  46722·679993
 2001 01 25  1717·669983
 2001 01 26  79716.929993
 2001 01 29  45722.440002
 2001 01 30  69727·349976
 2001 01 31  48722.549988
 2001 02 01  61725·809998
 2001 02 02  46712·440002
 2001 02 05  99714·559998
 2001 02 06  99714.289978
 2001 02 07  67707·119995
 2001 02 08  34702.820007
 2001 02 09  49693·760010
 2001 02 12  0701.650024
 2001 02 13  71695·059998
 2001 02 14  15694.409973
 2001 02 15  57700.919983
 2001 02 16  19688.469971
 2001 02 20  74675.520020
 2001 02 21  21663.049988
 2001 02 22  86661·030029
 2001 02 23  50658·409973
 2001 02 26  1670·440002
 2001 02 27  7663.919983
 2001 02 28  23654.250000
 2001 03 01  13655·049988
 2001 03 02  2651.830017
 2001 03 05  57655·840027
 2001 03 06  82662·539978
 2001 03 07  51666.130005
 2001 03 08  54666·330017
 2001 03 09  76649·590027
 2001 03 12  1621·349976
 2001 03 13  34631·710022
 2001 03 14  55615·669983
 2001 03 15  97618·330017
 2001 03 16  42605·710022
 2001 03 19  56616.950012
 2001 03 20  33601.599976
 2001 03 21  75590·599976
 2001 03 22  94588.010010
 2001 03 23  36599·859985
 2001 03 26  36606·729980
 2001 03 27  93622.099976
 2001 03 28  68606.770020
 2001 03 29  18603·729980
 2001 03 30  41610.359985
 2001 04 02  57601·679993
 2001 04 03  4580·109985
 2001 04 04  72577·849976
 2001 04 05  48604.159973
 2001 04 06  98591.500000
 2001 04 09  63596·489990
 2001 04 10  91613·530029
 2001 04 11  83612.809998
 2001 04 12  74622·419983
 2001 04 16  35620·010010
 2001 04 17  94626.789978
 2001 04 18  94651.239990
 2001 04 19  66660·409973
 2001 04 20  31654.760010
 2001 04 23  27643·880005
 2001 04 24  59635.979980
 2001 04 25  81646·549988
 2001 04 26  90649·369995
 2001 04 27  57659.489990
 2001 04 30  78658·900024
 2001 05 01  50667·859985
 2001 05 02  74669.520020
 2001 05 03  79658.960022
 2001 05 04  75668·510010
 2001 05 07  30666.539978
 2001 05 08  72665.500000
 2001 05 09  12662.289978
 2001 05 10  1661·489990
 2001 05 11  3656.440002
 2001 05 14  96657.869995
 2001 05 15  1658.309998
 2001 05 16  33677·469971
 2001 05 17  75679·929993
 2001 05 18  84681.619995
 2001 05 21  14693·690002
 2001 05 22  69692·119995
 2001 05 23  78680.719971
 2001 05 24  99683.159973
 2001 05 25  46675.460022
 2001 05 29  35669.090027
 2001 05 30  68657.820007
 2001 05 31  30662.390015
 2001 06 01  15665·549988
 2001 06 04  82668.770020
 2001 06 05  28678.219971
 2001 06 06  88671·330017
 2001 06 07  66675·109985
 2001 06 08  86668.400024
 2001 06 11  63662.450012
 2001 06 12  12662.739990
 2001 06 13  69655·250000
 2001 06 14  46643·140015
 2001 06 15  6640·390015
 2001 06 18  64637.229980
 2001 06 19  16638·979980
 2001 06 20  88645·380005
 2001 06 21  13652.270020
 2001 06 22  33646.070007
 2001 06 25  28642.400024
 2001 06 26  62641·309998
 2001 06 27  65638·780029
 2001 06 28  32647·210022
 2001 06 29  48646·640015
 2001 07 02  44652·849976
 2001 07 03  70651.489990
 2001 07 05  98643.309998
 2001 07 06  46628.200012
 2001 07 09  35631·979980
 2001 07 10  59622.770020
 2001 07 11  94621.650024
 2001 07 12  15636·429993
 2001 07 13  58640.169983
 2001 07 16  89632·859985
 2001 07 17  8639·390015
 2001 07 18  76635.619995
 2001 07 19  66638·919983
 2001 07 20  41636·859985
 2001 07 23  53626.909973
 2001 07 24  71616·289978
 2001 07 25  33625·289978
 2001 07 26  22632.630005
 2001 07 27  67634·440002
 2001 07 30  70633.880005
 2001 07 31  60637·429993
 2001 08 01  63640.369995
 2001 08 02  12642·900024
 2001 08 03  68639·859985
 2001 08 06  71632.489990
 2001 08 07  22634.280029
 2001 08 08  78623.289978
 2001 08 09  83622.909973
 2001 08 10  19626.369995
 2001 08 13  80627·599976
 2001 08 14  76625·340027
 2001 08 15  60620·489990
 2001 08 16  77621·820007
 2001 08 17  43611.650024
 2001 08 20  44616.179993
 2001 08 21  67609.049988
 2001 08 22  46613.369995
 2001 08 23  43611.869995
 2001 08 24  46623·260010
 2001 08 27  99620.619995
 2001 08 28  52611.479980
 2001 08 29  37604.950012
 2001 08 30  69595·059998
 2001 08 31  75597.669983
 2001 09 04  45597.520020
 2001 09 05  6596·099976
 2001 09 06  26583·179993
 2001 09 07  40572.539978
 2001 09 10  1575·570007
 2001 09 17  58547·039978
 2001 09 18  55543·039978
 2001 09 19  61534.260010
 2001 09 20  19517.849976
 2001 09 21  23507.980011
 2001 09 24  19527·289978
 2001 09 25  34531.590027
 2001 09 26  26528.380005
 2001 09 27  58534.590027
 2001 09 28  6546.460022
 2001 10 01  78544.840027
 2001 10 02  71551·130005
 2001 10 03  46562·750000
 2001 10 04  28561·659973
 2001 10 05  36561.820007
 2001 10 08  30557·390015
 2001 10 09  92554·609985
 2001 10 10  24567.390015
 2001 10 11  78576.969971
 2001 10 12  4573.630005
 2001 10 15  28572.770020
 2001 10 16  57577·150024
 2001 10 17  98565.799988
 2001 10 18  17561·359985
 2001 10 19  11564.099976
 2001 10 22  13572·729980
 2001 10 23  15569.859985
 2001 10 24  20570·229980
 2001 10 25  23578.280029
 2001 10 26  7580·570007
 2001 10 29  73566·890015
 2001 10 30  89557·030029
 2001 10 31  70557.289978
 2001 11 01  77569·489990
 2001 11 02  42570·690002
 2001 11 05  24578·960022
 2001 11 06  84587.460022
 2001 11 07  84586.169983
 2001 11 08  15587.059998
 2001 11 09  51587.630005
 2001 11 12  21586.900024
 2001 11 13  17598·099976
 2001 11 14  12599·599976
 2001 11 15  19600·020020
 2001 11 16  64598·239990
 2001 11 19  89605·119995
 2001 11 20  76600·179993
 2001 11 21  4597·419983
 2001 11 23  18604.450012
 2001 11 26  37608·770020
 2001 11 27  78605·049988
 2001 11 28  7593·739990
 2001 11 29  16600.080017
 2001 11 30  25599.320007
 2001 12 03  11594·130005
 2001 12 04  52602·400024
 2001 12 05  13615.840027
 2001 12 06  41614.640015
 2001 12 07  94609.940002
 2001 12 10  91600·659973
 2001 12 11  92599.109985
 2001 12 12  97599.059998
 2001 12 13  71589·820007
 2001 12 14  99591·510010
 2001 12 17  60597·250000
 2001 12 18  31602.159973
 2001 12 19  12605.380005
 2001 12 20  75600.130005
 2001 12 21  48602.700012
 2001 12 24  7602.690002
 2001 12 26  10605.260010
 2001 12 27  46609.380005
 2001 12 28  12611.710022
 2001 12 31  11604·940002
 2002 01 02 85608·260010
 2002 01 03 62614.070007
 2002 01 04 34618.380005
 2002 01 07 57614.260010
 2002 01 08 81612.169983
 2002 01 09 98609.349976
 2002 01 10 21609.849976
 2002 01 11 83604.570007
 2002 01 14 68600·090027
 2002 01 15 55604·250000
 2002 01 16 5594.710022
 2002 01 17 52600.729980
 2002 01 18 38594.729980
 2002 01 22 58589.929993
 2002 01 23 42595.080017
 2002 01 24 52597·260010
 2002 01 25 12598·059998
 2002 01 28 57598.229980
 2002 01 29 13582·169983
 2002 01 30 95588·479980
 2002 01 31 33596.659973
 2002 02 01 29592·510010
 2002 02 04 27578.260010
 2002 02 05 19576·590027
 2002 02 06 71572·369995
 2002 02 07 72570·179993
 2002 02 08 13579.000000
 2002 02 11 88587.099976
 2002 02 12 20585.059998
 2002 02 13 13590·799988
 2002 02 14 29589·809998
 2002 02 15 88582·969971
 2002 02 19 98571.830017
 2002 02 20 2579.520020
 2002 02 21 56570·580017
 2002 02 22 34575.000000
 2002 02 25 51585.169983
 2002 02 26 14585.299988
 2002 02 27 1585·559998
 2002 02 28 63583.880005
 2002 03 01 47597·380005
 2002 03 04 50609·500000
 2002 03 05 96606.010010
 2002 03 06 38614.599976
 2002 03 07 80611.729980
 2002 03 08 35615·549988
 2002 03 11 97617.309998
 2002 03 12 46615.849976
 2002 03 13 69609·950012
 2002 03 14 20609.469971
 2002 03 15 87616.419983
 2002 03 18 1616·419983
 2002 03 19 60618.739990
 2002 03 20 79608·929993
 2002 03 21 70610.289978
 2002 03 22 40607.909973
 2002 03 25 20598·929993
 2002 03 26 14602·419983
 2002 03 27 80605.679993
 2002 03 28 27607.349976
 2002 04 01 44607.119995
 2002 04 02 50601·590027
 2002 04 03 73595·530029
 2002 04 04 49596.049988
 2002 04 05 51594.260010
 2002 04 08 37595.760010
 2002 04 09 30591·710022
 2002 04 10 19598.520020
 2002 04 11 85584.659973
 2002 04 12 50588·690002
 2002 04 15 58584·549988
 2002 04 16 76598.049988
 2002 04 17 15596·799988
 2002 04 18 90596·140015
 2002 04 19 89596.400024
 2002 04 22 81587.250000
 2002 04 23 36583.780029
 2002 04 24 82579.950012
 2002 04 25 80579.380005
 2002 04 26 23571·320007
 2002 04 29 67565.669983
 2002 04 30 77572.039978
 2002 05 01 12576·630005
 2002 05 02 15575.250000
 2002 05 03 51569.299988
 2002 05 06 51558·710022
 2002 05 07 91556.809998
 2002 05 08 94577.640015
 2002 05 09 58569.309998
 2002 05 10 2560·039978
 2002 05 13 49569·989990
 2002 05 14 24582·380005
 2002 05 15 82579.359985
 2002 05 16 58582.169983
 2002 05 17 44586.619995
 2002 05 20 93578·969971
 2002 05 21 42572·609985
 2002 05 22 67575·409973
 2002 05 23 56581.450012
 2002 05 24 13574.630005
 2002 05 28 83570.119995
 2002 05 29 6566·500000
 2002 05 30 92565.000000
 2002 05 31 22566·179993
 2002 06 03 73552·609985
 2002 06 04 76552.210022
 2002 06 05 85556.789978
 2002 06 06 83545·869995
 2002 06 07 7545·710022
 2002 06 10 0547.090027
 2002 06 11 89537·400024
 2002 06 12 84540·650024
 2002 06 13 3534.940002
 2002 06 14 31534.109985
 2002 06 17 88549.159973
 2002 06 18 37549.570007
 2002 06 19 6540.580017
 2002 06 20 43532.690002
 2002 06 21 88523.710022
 2002 06 24 82525·059998
 2002 06 25 86516.179993
 2002 06 26 36514.609985
 2002 06 27 20523·469971
 2002 06 28 80523.719971
 2002 07 01 35511·709991
 2002 07 02 36500·619995
 2002 07 03 42503·000000
 2002 07 05 20521·469971
 2002 07 08 74515·020020
 2002 07 09 94501·820007
 2002 07 10 34485.950012
 2002 07 11 14489.329987
 2002 07 12 46486·769989
 2002 07 15 84484·929993
 2002 07 16 3477·399994
 2002 07 17 1480.529999
 2002 07 18 21467·279999
 2002 07 19 7450·640015
 2002 07 22 82436·000000
 2002 07 23 42424.179993
 2002 07 24 92448·049988
 2002 07 25 89445·890015
 2002 07 26 26452·920013
 2002 07 29 27477.609985
 2002 07 30 79479.790009
 2002 07 31 80484.390015
 2002 08 01 17470.299988
 2002 08 02 68459·410004
 2002 08 05 26443·700012
 2002 08 06 55456·970001
 2002 08 07 63465.839996
 2002 08 08 3480.750000
 2002 08 09 3482·329987
 2002 08 12 15479.959991
 2002 08 13 94469.429993
 2002 08 14 94487·399994
 2002 08 15 2493.119995
 2002 08 16 85492.869995
 2002 08 19 67504·040009
 2002 08 20 30497.250000
 2002 08 21 44503.709991
 2002 08 22 16510·519989
 2002 08 23 64498·899994
 2002 08 26 24502.829987
 2002 08 27 73495·519989
 2002 08 28 82486.670013
 2002 08 29 91487.140015
 2002 08 30 13486.079987
 2002 09 03 57466·309998
 2002 09 04 85474·480011
 2002 09 05 81466.980011
 2002 09 06 60474·970001
 2002 09 09 92479·529999
 2002 09 10 49482·660004
 2002 09 11 89482.570007
 2002 09 12 54470·589996
 2002 09 13 95472.100006
 2002 09 16 25472.609985
 2002 09 17 98463.269989
 2002 09 18 7461·179993
 2002 09 19 11447.380005
 2002 09 20 89448·209991
 2002 09 23 14442.309998
 2002 09 24 57434·769989
 2002 09 25 9445·480011
 2002 09 26 40453·359985
 2002 09 27 69439·179993
 2002 09 30 66433.220001
 2002 10 01 84449.660004
 2002 10 02 5438.899994
 2002 10 03 19433.829987
 2002 10 04 24423·769989
 2002 10 07 55415·529999
 2002 10 08 33422.010010
 2002 10 09 46410·519989
 2002 10 10 42425.109985
 2002 10 11 65441·450012
 2002 10 14 1444.899994
 2002 10 15 56465·679993
 2002 10 16 58454.239990
 2002 10 17 84465·119995
 2002 10 18 8467.440002
 2002 10 21 82475.470001
 2002 10 22 37470.190002
 2002 10 23 6473·279999
 2002 10 24 79466·100006
 2002 10 25 80474·230011
 2002 10 28 64470·480011
 2002 10 29 50465·890015
 2002 10 30 66470·730011
 2002 10 31 31468.510010
 2002 11 01 54476.570007
 2002 11 04 60480·309998
 2002 11 05 43483.790009
 2002 11 06 42488.279999
 2002 11 07 44477·130005
 2002 11 08 5472·630005
 2002 11 11 11462·880005
 2002 11 12 46466·559998
 2002 11 13 97466·049988
 2002 11 14 81477.440002
 2002 11 15 96480·589996
 2002 11 18 97475.790009
 2002 11 19 0473.670013
 2002 11 20 4482.750000
 2002 11 21 47493.339996
 2002 11 22 79491·880005
 2002 11 25 68493·429993
 2002 11 26 21483·059998
 2002 11 27 40496·390015
 2002 11 29 98495·000000
 2002 12 02 37494.140015
 2002 12 03 99486.720001
 2002 12 04 76484.940002
 2002 12 05 85479·540009
 2002 12 06 71482·489990
 2002 12 09 34471.929993
 2002 12 10 80478·399994
 2002 12 11 97478·779999
 2002 12 12 57477·149994
 2002 12 13 44470.940002
 2002 12 16 2481·700012
 2002 12 17 16477·890015
 2002 12 18 9471.649994
 2002 12 19 73468·100006
 2002 12 20 18474·239990
 2002 12 23 48475·239990
 2002 12 24 64472·660004
 2002 12 26 91471·380005
 2002 12 27 28463.910004
 2002 12 30 25465.769989
 2002 12 31 85466.179993
 2003 01 02  91481.369995
 2003 01 03  57481·149994
 2003 01 06  3492·070007
 2003 01 07  60488.670013
 2003 01 08  93481·809998
 2003 01 09  56490.829987
 2003 01 10  65490.929993
 2003 01 13  2490·269989
 2003 01 14  42493.059998
 2003 01 15  1486·149994
 2003 01 16  17484.250000
 2003 01 17  49477·609985
 2003 01 21  5470.290009
 2003 01 22  91465·670013
 2003 01 23  90470.380005
 2003 01 24  64456.950012
 2003 01 27  77449.480011
 2003 01 28  52455·269989
 2003 01 29  41458.290009
 2003 01 30  34448.230011
 2003 01 31  78454·299988
 2003 02 03  34456·369995
 2003 02 04  52450.160004
 2003 02 05  72447.769989
 2003 02 06  51444.880005
 2003 02 07  13440.420013
 2003 02 10  30443.640015
 2003 02 11  17440·149994
 2003 02 12  66434·350006
 2003 02 13  90433.410004
 2003 02 14  6442·029999
 2003 02 18  32450·850006
 2003 02 19  17447.750000
 2003 02 20  89443·779999
 2003 02 21  36449·670013
 2003 02 24  3441·609985
 2003 02 25  22444.799988
 2003 02 26  61439·079987
 2003 02 27  3444·250000
 2003 02 28  45446·369995
 2003 03 03  27443·179993
 2003 03 04  82436·529999
 2003 03 05  12440·420013
 2003 03 06  94436.500000
 2003 03 07  99439·940002
 2003 03 10  51428·910004
 2003 03 11  97425·309998
 2003 03 12  14426.690002
 2003 03 13  35441·220001
 2003 03 14  94441.890015
 2003 03 17  12457.119995
 2003 03 18  93459.140015
 2003 03 19  51462.720001
 2003 03 20  62463.950012
 2003 03 21  41474·579987
 2003 03 24  44458.179993
 2003 03 25  93463·799988
 2003 03 26  30461·269989
 2003 03 27  89460·529999
 2003 03 28  4458.170013
 2003 03 31  30450·350006
 2003 04 01  98455·630005
 2003 04 02  89467·239990
 2003 04 03  37464.739990
 2003 04 04  56465.760010
 2003 04 07  92466·350006
 2003 04 08  96465.130005
 2003 04 09  29458.899994
 2003 04 10  90461·470001
 2003 04 11  62460·029999
 2003 04 14  92468·869995
 2003 04 15  95471·790009
 2003 04 16  76466·279999
 2003 04 17  83473.299988
 2003 04 21  85472.649994
 2003 04 22  72482.640015
 2003 04 23  84486·799988
 2003 04 24  56482.839996
 2003 04 25  6476·260010
 2003 04 28  23484.600006
 2003 04 29  6486.260010
 2003 04 30  7486·089996
 2003 05 01  11485·820007
 2003 05 02  36493.260010
 2003 05 05  64491.869995
 2003 05 06  85495·829987
 2003 05 07  82493·480011
 2003 05 08  24488.600006
 2003 05 09  0495.380005
 2003 05 12  67501·589996
 2003 05 13  25500.190002
 2003 05 14  24498.809998
 2003 05 15  84502·549988
 2003 05 16  52501·570007
 2003 05 19  73489.299988
 2003 05 20  0488.690002
 2003 05 21  10490·859985
 2003 05 22  65495·470001
 2003 05 23  82496.649994
 2003 05 27  39506.209991
 2003 05 28  98506·950012
 2003 05 29  58505.149994
 2003 05 30  34512.919983
 2003 06 02  54514.890015
 2003 06 03  90517·080017
 2003 06 04  5524.919983
 2003 06 05  35527·309998
 2003 06 06  84526.119995
 2003 06 09  57519.320007
 2003 06 10  8524·090027
 2003 06 11  17530·729980
 2003 06 12  91531.349976
 2003 06 13  93526·000000
 2003 06 16  91537.580017
 2003 06 17  36538·109985
 2003 06 18  62537.130005
 2003 06 19  16529.090027
 2003 06 20  5529.520020
 2003 06 23  74521·809998
 2003 06 24  12522.630005
 2003 06 25  71519.000000
 2003 06 26  24524.570007
 2003 06 27  38519.929993
 2003 06 30  77518.940002
 2003 07 01  27522·950012
 2003 07 02  51529.229980
 2003 07 03  60525·229980
 2003 07 07  21535·179993
 2003 07 08  79537·150024
 2003 07 09  9534.630005
 2003 07 10  96527.369995
 2003 07 11  32532.280029
 2003 07 14  44535·760010
 2003 07 15  50533·719971
 2003 07 16  27530.280029
 2003 07 17  22523.369995
 2003 07 18  69529·280029
 2003 07 21  49521·780029
 2003 07 22  61526·650024
 2003 07 23  29527·179993
 2003 07 24  20523.630005
 2003 07 25  5532·059998
 2003 07 28  29531·309998
 2003 07 29  16527·950012
 2003 07 30  94527·119995
 2003 07 31  45528·530029
 2003 08 01  88523·059998
 2003 08 04  72524·169983
 2003 08 05  8515.030029
 2003 08 06  19515·489990
 2003 08 07  19518·859985
 2003 08 08  8520.609985
 2003 08 11  7522.260010
 2003 08 12  3527.440002
 2003 08 13  29524·270020
 2003 08 14  64527.590027
 2003 08 15  60527·919983
 2003 08 18  96532·830017
 2003 08 19  49534·340027
 2003 08 20  1533·440002
 2003 08 21  62535.440002
 2003 08 22  24530·020020
 2003 08 25  37529·979980
 2003 08 26  7531·510010
 2003 08 27  31531·989990
 2003 08 28  38535·510010
 2003 08 29  73538·400024
 2003 09 02  97545·750000
 2003 09 03  11547.969971
 2003 09 04  12549·030029
 2003 09 05  65545.700012
 2003 09 08  7551.320007
 2003 09 09  73547·020020
 2003 09 10  48539·840027
 2003 09 11  44542.799988
 2003 09 12  0544·070007
 2003 09 15  9542.039978
 2003 09 16  70549.549988
 2003 09 17  67548.010010
 2003 09 18  64555·059998
 2003 09 19  39553·380005
 2003 09 22  30546·280029
 2003 09 23  15549.630005
 2003 09 24  13539.390015
 2003 09 25  7535.750000
 2003 09 26  2532.109985
 2003 09 29  96537·320007
 2003 09 30  83532·150024
 2003 10 01  82543·710022
 2003 10 02  87545·070007
 2003 10 03  40550.270020
 2003 10 06  38552.729980
 2003 10 07  59555.419983
 2003 10 08  10552·619995
 2003 10 09  4555.309998
 2003 10 10  67555.030029
 2003 10 13  57559.130005
 2003 10 14  21561·270020
 2003 10 15  70559·460022
 2003 10 16  80561·280029
 2003 10 17  19555·469971
 2003 10 20  97558·109985
 2003 10 21  45559·049988
 2003 10 22  18550.750000
 2003 10 23  15552.440002
 2003 10 24  37550·239990
 2003 10 27  61551.849976
 2003 10 28  42560.179993
 2003 10 29  38561·130005
 2003 10 30  66560·510010
 2003 10 31  73562.510010
 2003 11 03  40567·210022
 2003 11 04  9564·200012
 2003 11 05  36563·750000
 2003 11 06  64567·099976
 2003 11 07  25564.799988
 2003 11 10  72561.260010
 2003 11 11  22560.619995
 2003 11 12  40567.489990
 2003 11 13  36567.840027
 2003 11 14  94563·479980
 2003 11 17  23559.840027
 2003 11 18  32554·799988
 2003 11 19  34558.979980
 2003 11 20  71554.400024
 2003 11 21  66555·429993
 2003 11 24  99564·510010
 2003 11 25  9565.729980
 2003 11 26  22568.119995
 2003 11 28  0568·320007
 2003 12 01  20574.900024
 2003 12 02  72573.270020
 2003 12 03  91571·729980
 2003 12 04  2573.729980
 2003 12 05  3569.159973
 2003 12 08  62573.270020
 2003 12 09  46567·969971
 2003 12 10  71566·880005
 2003 12 11  79573.679993
 2003 12 12  42575.159973
 2003 12 15  83571·710022
 2003 12 16  33575·010010
 2003 12 17  6575·799988
 2003 12 18  99582.609985
 2003 12 19  19582.309998
 2003 12 22  38584.419983
 2003 12 23  64586.190002
 2003 12 24  46585.260010
 2003 12 26  1586·219971
 2003 12 29  62593.440002
 2003 12 30  60593·640015
 2003 12 31  22594.559998
 2004 01 02 95592.940002
 2004 01 05 5599.929993
 2004 01 06 27600·770020
 2004 01 07 89602·289978
 2004 01 08 98605.179993
 2004 01 09 93600.390015
 2004 01 12 20603.309998
 2004 01 13 34600·020020
 2004 01 14 27604·789978
 2004 01 15 75605·640015
 2004 01 16 21609.950012
 2004 01 20 72609·780029
 2004 01 21 27614·309998
 2004 01 22 28612.510010
 2004 01 23 37611·130005
 2004 01 26 40618.340027
 2004 01 27 67612.500000
 2004 01 28 51604.080017
 2004 01 29 0606·400024
 2004 01 30 0605·210022
 2004 02 02 41607·210022
 2004 02 03 70607·340027
 2004 02 04 66602.099976
 2004 02 05 41603·010010
 2004 02 06 69610.900024
 2004 02 09 36609.669983
 2004 02 10 16612·739990
 2004 02 11 75619.179993
 2004 02 12 94616·200012
 2004 02 13 23612·960022
 2004 02 17 58618·619995
 2004 02 18 41616.049988
 2004 02 19 86613.250000
 2004 02 20 33611·450012
 2004 02 23 23609.359985
 2004 02 24 1608·320007
 2004 02 25 38611·140015
 2004 02 26 90612·289978
 2004 02 27 68612.580017
 2004 03 01 43618.679993
 2004 03 02 71615·159973
 2004 03 03 46615·989990
 2004 03 04 74618.159973
 2004 03 05 80619·669983
 2004 03 08 27614.549988
 2004 03 09 74610·780029
 2004 03 10 49601·909973
 2004 03 11 50593·010010
 2004 03 12 77600·479980
 2004 03 15 77591·799988
 2004 03 16 22594.890015
 2004 03 17 16601·780029
 2004 03 18 14600.809998
 2004 03 19 78594·359985
 2004 03 22 53586·510010
 2004 03 23 66585·859985
 2004 03 24 58584·299988
 2004 03 25 29593·909973
 2004 03 26 21593·390015
 2004 03 29 12601.030029
 2004 03 30 52603·539978
 2004 03 31 5603·419983
 2004 04 01 33607.109985
 2004 04 02 93611·880005
 2004 04 05 66616·289978
 2004 04 06 7614·580017
 2004 04 07 22610·979980
 2004 04 08 71610.119995
 2004 04 12 94612·719971
 2004 04 13 59604·190002
 2004 04 14 44603·150024
 2004 04 15 35603.500000
 2004 04 16 55606.380005
 2004 04 19 12607·400024
 2004 04 20 80598·020020
 2004 04 21 97601.320007
 2004 04 22 93609·789978
 2004 04 23 42609·820007
 2004 04 26 37607.559998
 2004 04 27 94608·669983
 2004 04 28 77600.270020
 2004 04 29 48595.359985
 2004 04 30 47591.830017
 2004 05 03 91597.340027
 2004 05 04 2598·460022
 2004 05 05 57599·880005
 2004 05 06 66595.650024
 2004 05 07 75587·200012
 2004 05 10 86580·359985
 2004 05 11 18585.200012
 2004 05 12 77585·849976
 2004 05 13 58585·539978
 2004 05 14 74584.909973
 2004 05 17 8578·669983
 2004 05 18 85582.789978
 2004 05 19 79581.270020
 2004 05 20 35581·590027
 2004 05 21 26583.929993
 2004 05 24 22585·169983
 2004 05 25 0594.750000
 2004 05 26 63596·159973
 2004 05 27 98599·340027
 2004 05 28 46599·400024
 2004 06 01 10599.760010
 2004 06 02 78601·679993
 2004 06 03 74596·849976
 2004 06 04 37600.049988
 2004 06 07 21609·479980
 2004 06 08 22610.130005
 2004 06 09 29604·190002
 2004 06 10 2606.630005
 2004 06 14 71600.450012
 2004 06 15 66604·190002
 2004 06 16 65605.159973
 2004 06 17 73604·320007
 2004 06 18 24605·760010
 2004 06 21 4603.359985
 2004 06 22 6605.599976
 2004 06 23 7610·809998
 2004 06 24 66609.440002
 2004 06 25 54605·859985
 2004 06 28 3605.130005
 2004 06 29 85606.590027
 2004 06 30 11609·309998
 2004 07 01 61602·940002
 2004 07 02 31601.190002
 2004 07 06 14595·979980
 2004 07 07 97597.239990
 2004 07 08 94592.049988
 2004 07 09 91593.950012
 2004 07 12 25594.489990
 2004 07 13 87594·799988
 2004 07 14 48592.979980
 2004 07 15 7590·859985
 2004 07 16 75587·989990
 2004 07 19 68587.640015
 2004 07 20 40592.090027
 2004 07 21 31583·669983
 2004 07 22 46585·010010
 2004 07 23 54579.239990
 2004 07 26 16577.440002
 2004 07 27 38583.179993
 2004 07 28 44583·130005
 2004 07 29 82586·299988
 2004 07 30 45587.210022
 2004 08 02 28589.760010
 2004 08 03 2585·940002
 2004 08 04 15585.010010
 2004 08 05 20575.479980
 2004 08 06 26566·690002
 2004 08 09 75567·250000
 2004 08 10 41574.659973
 2004 08 11 61572·969971
 2004 08 12 84566.260010
 2004 08 13 45566·059998
 2004 08 16 73574·659973
 2004 08 17 12576·270020
 2004 08 18 75583·630005
 2004 08 19 19581.359985
 2004 08 20 49585.679993
 2004 08 23 43584·179993
 2004 08 24 2584·489990
 2004 08 25 29589.080017
 2004 08 26 32589.190002
 2004 08 27 46590.869995
 2004 08 30 88586·179993
 2004 08 31 31589·090027
 2004 09 01 10590.369995
 2004 09 02 42596.700012
 2004 09 03 85594·159973
 2004 09 07 7598.330017
 2004 09 08 95595·609985
 2004 09 09 75596.919983
 2004 09 10 67599.880005
 2004 09 13 64601.169983
 2004 09 14 25602·359985
 2004 09 15 13598·210022
 2004 09 16 36600.219971
 2004 09 17 32602·659973
 2004 09 20 64599.340027
 2004 09 21 51603·270020
 2004 09 22 17595.059998
 2004 09 23 70592.270020
 2004 09 24 99593.229980
 2004 09 27 8589.539978
 2004 09 28 60592.900024
 2004 09 29 57595.460022
 2004 09 30 43595.659973
 2004 10 01 28604·520020
 2004 10 04 40606.580017
 2004 10 05 2606·140015
 2004 10 06 35610.109985
 2004 10 07 81603.900024
 2004 10 08 58599·440002
 2004 10 11 36600.710022
 2004 10 12 36599·479980
 2004 10 13 59595.150024
 2004 10 14 39589.859985
 2004 10 15 14592.369995
 2004 10 18 34595.559998
 2004 10 19 84590.059998
 2004 10 20 34590·260010
 2004 10 21 20592.200012
 2004 10 22 44586.630005
 2004 10 25 98586·080017
 2004 10 26 18594·349976
 2004 10 27 60602·229980
 2004 10 28 2603.070007
 2004 10 29 71604·510010
 2004 11 01 91604.690002
 2004 11 02 64604.570007
 2004 11 03 72611.510010
 2004 11 04 96621·059998
 2004 11 05 79623·349976
 2004 11 08 91622.609985
 2004 11 09 41622·219971
 2004 11 10 94621·809998
 2004 11 11 32627.450012
 2004 11 12 21633·440002
 2004 11 15 22633.469971
 2004 11 16 8629·219971
 2004 11 17 25632·669983
 2004 11 18 62633.380005
 2004 11 19 53626·239990
 2004 11 22 8629·969971
 2004 11 23 60630·190002
 2004 11 24 44632·969971
 2004 11 26 97633·530029
 2004 11 29 87631.650024
 2004 11 30 61629.260010
 2004 12 01 25638.690002
 2004 12 02 42638.030029
 2004 12 03 65638.659973
 2004 12 06 79638.229980
 2004 12 07 85631.130005
 2004 12 08 1633·989990
 2004 12 09 85637.419983
 2004 12 10 88637·090027
 2004 12 13 33642.510010
 2004 12 14 12645.090027
 2004 12 15 18646.820007
 2004 12 16 91645·260010
 2004 12 17 99641.059998
 2004 12 20 37640.849976
 2004 12 21 56646·650024
 2004 12 22 11648.940002
 2004 12 23 40649.270020
 2004 12 27 65646.530029
 2004 12 28 20651.409973
 2004 12 29 99651.440002
 2004 12 30 37651·760010
 2004 12 31 8650·989990
 2005 01 03  53645.130005
 2005 01 04  31637.090027
 2005 01 05  98634.210022
 2005 01 06  4636.409973
 2005 01 07  25635.580017
 2005 01 10  8638.090027
 2005 01 11  54634.080017
 2005 01 12  17636·489990
 2005 01 13  29631·570007
 2005 01 14  53635·520020
 2005 01 18  62641·599976
 2005 01 19  34635·500000
 2005 01 20  85630.820007
 2005 01 21  19626·900024
 2005 01 24  2624·330017
 2005 01 25  67626.489990
 2005 01 26  37629.770020
 2005 01 27  80630·090027
 2005 01 28  83628.460022
 2005 01 31  55633.989990
 2005 02 01  54638.580017
 2005 02 02  36640.679993
 2005 02 03  35638.940002
 2005 02 04  61646.250000
 2005 02 07  30645.520020
 2005 02 08  14645·919983
 2005 02 09  15640·250000
 2005 02 10  73642·780029
 2005 02 11  85647·330017
 2005 02 14  63647.989990
 2005 02 15  5650·010010
 2005 02 16  3650.260010
 2005 02 17  62645·309998
 2005 02 18  58645·609985
 2005 02 22  12636·169983
 2005 02 23  89639.640015
 2005 02 24  31644·880005
 2005 02 25  1651·080017
 2005 02 28  66646.929993
 2005 03 01  95650·750000
 2005 03 02  85650·559998
 2005 03 03  17650.460022
 2005 03 04  26656.679993
 2005 03 07  8658.760010
 2005 03 08  45655.489990
 2005 03 09  55648.750000
 2005 03 10  71649·789978
 2005 03 11  41645·390015
 2005 03 14  53649.549988
 2005 03 15  92644·950012
 2005 03 16  10639.450012
 2005 03 17  32640·570007
 2005 03 18  80640·190002
 2005 03 21  28637.409973
 2005 03 22  73631·119995
 2005 03 23  43631.289978
 2005 03 24  19630.950012
 2005 03 28  87632·130005
 2005 03 29  18627·270020
 2005 03 30  64635.830017
 2005 03 31  90635·780029
 2005 04 01  22631.940002
 2005 04 04  25633.469971
 2005 04 05  6636.210022
 2005 04 06  36637·549988
 2005 04 07  6641·429993
 2005 04 08  2636.140015
 2005 04 11  7636.039978
 2005 04 12  26639.520020
 2005 04 13  40632.099976
 2005 04 14  80625·729980
 2005 04 15  31615·690002
 2005 04 18  56617·469971
 2005 04 19  51621.659973
 2005 04 20  17613·369995
 2005 04 21  65624·950012
 2005 04 22  44620.770020
 2005 04 25  87626·450012
 2005 04 26  92621·140015
 2005 04 27  23623·479980
 2005 04 28  34616.320007
 2005 04 29  25623·320007
 2005 05 02  14626.179993
 2005 05 03  41625·869995
 2005 05 04  95633·570007
 2005 05 05  65632.330017
 2005 05 06  13631·809998
 2005 05 09  84635.830017
 2005 05 10  22629.510010
 2005 05 11  32632·119995
 2005 05 12  47625.840027
 2005 05 13  38622·820007
 2005 05 16  34629·229980
 2005 05 17  76633·650024
 2005 05 18  97640.320007
 2005 05 19  17643·340027
 2005 05 20  74642·619995
 2005 05 23  74645.099976
 2005 05 24  70645·109985
 2005 05 25  58642·530029
 2005 05 26  12646·849976
 2005 05 27  25647·690002
 2005 05 31  97644·280029
 2005 06 01  26650.000000
 2005 06 02  42651.409973
 2005 06 03  55647·159973
 2005 06 06  34648.020020
 2005 06 07  6647·849976
 2005 06 08  83646·390015
 2005 06 09  15649.840027
 2005 06 10  65648.320007
 2005 06 13  13649.849976
 2005 06 14  79650·000000
 2005 06 15  78652.929993
 2005 06 16  95655.539978
 2005 06 17  84658·559998
 2005 06 20  0658.200012
 2005 06 21  47656.849976
 2005 06 22  55657·010010
 2005 06 23  82650.190002
 2005 06 24  40645.030029
 2005 06 27  47644·729980
 2005 06 28  3650·750000
 2005 06 29  95650.039978
 2005 06 30  17645·919983
 2005 07 01  27647.919983
 2005 07 05  21653.479980
 2005 07 06  36648.380005
 2005 07 07  76650.179993
 2005 07 08  63657.789978
 2005 07 11  14661.969971
 2005 07 12  43663.520020
 2005 07 13  86663.859985
 2005 07 14  56665·169983
 2005 07 15  15666·130005
 2005 07 18  78662·679993
 2005 07 19  41667·190002
 2005 07 20  31670·390015
 2005 07 21  79665·729980
 2005 07 22  30669.150024
 2005 07 25  61666·460022
 2005 07 26  38667·789978
 2005 07 27  90670.780029
 2005 07 28  11674·929993
 2005 07 29  89670·260010
 2005 08 01  53670·979980
 2005 08 02  53675·809998
 2005 08 03  60676·210022
 2005 08 04  95671.010010
 2005 08 05  76665.460022
 2005 08 08  99663.059998
 2005 08 09  39667.330017
 2005 08 10  72666.299988
 2005 08 11  32671·010010
 2005 08 12  87667.440002
 2005 08 15  36669.280029
 2005 08 16  40661.719971
 2005 08 17  73662.039978
 2005 08 18  97661·200012
 2005 08 19  64661·570007
 2005 08 22  43662·679993
 2005 08 23  73660·669983
 2005 08 24  35656.770020
 2005 08 25  60658·299988
 2005 08 26  50654·229980
 2005 08 29  32658·179993
 2005 08 30  35656.250000
 2005 08 31  89663.130005
 2005 09 01  56664·010010
 2005 09 02  77661·979980
 2005 09 06  51670·130005
 2005 09 07  37671.890015
 2005 09 08  79669.369995
 2005 09 09  57674.559998
 2005 09 12  66674.260010
 2005 09 13  18669·280029
 2005 09 14  63666.979980
 2005 09 15  48667.250000
 2005 09 16  87672·349976
 2005 09 19  69668·650024
 2005 09 20  78663.500000
 2005 09 21  50657·229980
 2005 09 22  45659.419983
 2005 09 23  54659·989990
 2005 09 26  18660·559998
 2005 09 27  89660.590027
 2005 09 28  97661·119995
 2005 09 29  59667.210022
 2005 09 30  2668.530029
 2005 10 03  15668·190002
 2005 10 04  24661·429993
 2005 10 05  99651.150024
 2005 10 06  74647·900024
 2005 10 07  3650.340027
 2005 10 10  34645·640015
 2005 10 11  11644·039978
 2005 10 12  4639·390015
 2005 10 13  54638·700012
 2005 10 14  57644·369995
 2005 10 17  58646.489990
 2005 10 18  84639.909973
 2005 10 19  93649·179993
 2005 10 20  50639·609985
 2005 10 21  27641.460022
 2005 10 24  36652.190002
 2005 10 25  71650·530029
 2005 10 26  95647.559998
 2005 10 27  33640.190002
 2005 10 28  2650·590027
 2005 10 31  63656·090027
 2005 11 01  99653.969971
 2005 11 02  11660.690002
 2005 11 03  51663.469971
 2005 11 04  70663.520020
 2005 11 07  93665·010010
 2005 11 08  27662·520020
 2005 11 09  79663.599976
 2005 11 10  16669.099976
 2005 11 11  34671.150024
 2005 11 14  66670·580017
 2005 11 15  4667·989990
 2005 11 16  52668·969971
 2005 11 17  4675·590027
 2005 11 18  43678·380005
 2005 11 21  70682.260010
 2005 11 22  54685.739990
 2005 11 23  9688·140015
 2005 11 25  95689.700012
 2005 11 28  47683.349976
 2005 11 29  22683.400024
 2005 11 30  80679.349976
 2005 12 01  85687·690002
 2005 12 02  28688·000000
 2005 12 05  81686·349976
 2005 12 06  76687·190002
 2005 12 07  1683·729980
 2005 12 08  32683·289978
 2005 12 09  82685.159973
 2005 12 12  76685·739990
 2005 12 13  56689.369995
 2005 12 14  5692·090027
 2005 12 15  0691·030029
 2005 12 16  88689.090027
 2005 12 19  87684·760010
 2005 12 20  14684.710022
 2005 12 21  35686·630005
 2005 12 22  43689.609985
 2005 12 23  58690.039978
 2005 12 27  55683·549988
 2005 12 28  14684·590027
 2005 12 29  99682.679993
 2005 12 30  56679·419983
 2006 01 03 45690·119995
 2006 01 04 85692·900024
 2006 01 05 36693·130005
 2006 01 06 95699.630005
 2006 01 09 30702·409973
 2006 01 10 26702·479980
 2006 01 11 61704·679993
 2006 01 12 12700·250000
 2006 01 13 79701.179993
 2006 01 17 35698·719971
 2006 01 18 6695·960022
 2006 01 19 70699·890015
 2006 01 20 85686·719971
 2006 01 23 39687·979980
 2006 01 24 28690·309998
 2006 01 25 58688·869995
 2006 01 26 68693·780029
 2006 01 27 88698·809998
 2006 01 30 8699.609985
 2006 01 31 87697·789978
 2006 02 01 72698.869995
 2006 02 02 57692.750000
 2006 02 03 53689.000000
 2006 02 06 96689.619995
 2006 02 07 66683.960022
 2006 02 08 47689·309998
 2006 02 09 95688.309998
 2006 02 10 47689.750000
 2006 02 13 44687.059998
 2006 02 14 82693.900024
 2006 02 15 90696·549988
 2006 02 16 30701·840027
 2006 02 17 26700·890015
 2006 02 21 14698.549988
 2006 02 22 19703.869995
 2006 02 23 56701·500000
 2006 02 24 55702.520020
 2006 02 27 18705·229980
 2006 02 28 90697·830017
 2006 03 01 63703.700012
 2006 03 02 1702·570007
 2006 03 03 94701.409973
 2006 03 06 34696.659973
 2006 03 07 14694.719971
 2006 03 08 57695·820007
 2006 03 09 68692.489990
 2006 03 10 8697·289978
 2006 03 13 98698·679993
 2006 03 14 44705.859985
 2006 03 15 90709·140015
 2006 03 16 93710·159973
 2006 03 17 26711·510010
 2006 03 20 4710.539978
 2006 03 21 35706.070007
 2006 03 22 96710.289978
 2006 03 23 38708.729980
 2006 03 24 8709.760010
 2006 03 27 4709·049988
 2006 03 28 49704.739990
 2006 03 29 95710·390015
 2006 03 30 49709.020020
 2006 03 31 21706·750000
 2006 04 03 8707·979980
 2006 04 04 86711.960022
 2006 04 05 46715·080017
 2006 04 06 39713.739990
 2006 04 07 55706·640015
 2006 04 10 24706.950012
 2006 04 11 44701·669983
 2006 04 12 31702.530029
 2006 04 13 96703·099976
 2006 04 17 46701.070007
 2006 04 18 12713·159973
 2006 04 19 99714.780029
 2006 04 20 64715.500000
 2006 04 21 16715.109985
 2006 04 24 44713.349976
 2006 04 25 68709·950012
 2006 04 26 14711·429993
 2006 04 27 21713·909973
 2006 04 28 59714·369995
 2006 05 01 87711·340027
 2006 05 02 29715·049988
 2006 05 03 74712.409973
 2006 05 04 1714.969971
 2006 05 05 33722.570007
 2006 05 08 16722.250000
 2006 05 09 13722·270020
 2006 05 10 39720.969971
 2006 05 11 6711·960022
 2006 05 12 5703·789978
 2006 05 15 1705·119995
 2006 05 16 68704·090027
 2006 05 17 31692·130005
 2006 05 18 53687·530029
 2006 05 19 26690·140015
 2006 05 22 6687.049988
 2006 05 23 59684.010010
 2006 05 24 42684.669983
 2006 05 25 1692·489990
 2006 05 26 98696.710022
 2006 05 30 65685·890015
 2006 05 31 79691.780029
 2006 06 01 63700.539978
 2006 06 02 13701·909973
 2006 06 05 50689·580017
 2006 06 06 96688·090027
 2006 06 07 76684·260010
 2006 06 08 45684·780029
 2006 06 09 38682.159973
 2006 06 12 48673.099976
 2006 06 13 27665.809998
 2006 06 14 13668.919983
 2006 06 15 80683.530029
 2006 06 16 18681·169983
 2006 06 19 30674.729980
 2006 06 20 61674.590027
 2006 06 21 52681.609985
 2006 06 22 12677·900024
 2006 06 23 21677.840027
 2006 06 26 59681·049988
 2006 06 27 55674·960022
 2006 06 28 62678·349976
 2006 06 29 65693.039978
 2006 06 30 1691.809998
 2006 07 03 12697.080017
 2006 07 05 25691·659973
 2006 07 06 49693·469971
 2006 07 07 5688·710022
 2006 07 10 75689·330017
 2006 07 11 82691.760010
 2006 07 12 86684.179993
 2006 07 13 16675.010010
 2006 07 14 20671·299988
 2006 07 17 39670.250000
 2006 07 18 13671·559998
 2006 07 19 3684.309998
 2006 07 20 46677.880005
 2006 07 21 29672·400024
 2006 07 24 94683·760010
 2006 07 25 60688·489990
 2006 07 26 79688·070007
 2006 07 27 8684·690002
 2006 07 28 17693.380005
 2006 07 31 7692.590027
 2006 08 01 69689.239990
 2006 08 02 58693·400024
 2006 08 03 94694.869995
 2006 08 04 87694·500000
 2006 08 07 92692.250000
 2006 08 08 86689.679993
 2006 08 09 63686·409973
 2006 08 10 69689·510010
 2006 08 11 49686.500000
 2006 08 14 22687·390015
 2006 08 15 87697.109985
 2006 08 16 48702.869995
 2006 08 17 63703.900024
 2006 08 18 24706.260010
 2006 08 21 55703·309998
 2006 08 22 43704.099976
 2006 08 23 87700·690002
 2006 08 24 73702.150024
 2006 08 25 79701.570007
 2006 08 28 98705·590027
 2006 08 29 95707.130005
 2006 08 30 76707·460022
 2006 08 31 96707.549988
 2006 09 01 83711.250000
 2006 09 05 88712.580017
 2006 09 06 65705·280029
 2006 09 07 70701.859985
 2006 09 08 90704.409973
 2006 09 11 91704.659973
 2006 09 12 96712.429993
 2006 09 13 89715.270020
 2006 09 14 40714.200012
 2006 09 15 54715·950012
 2006 09 18 51716.369995
 2006 09 19 66714.770020
 2006 09 20 76718.570007
 2006 09 21 53714·460022
 2006 09 22 36712·539978
 2006 09 25 38718·609985
 2006 09 26 69723·960022
 2006 09 27 88724·190002
 2006 09 28 83725·419983
 2006 09 29 68723·479980
 2006 10 02 10720.979980
 2006 10 03 85722.260010
 2006 10 04 50731·179993
 2006 10 05 44733.559998
 2006 10 06 21731·460022
 2006 10 09 94732·640015
 2006 10 10 16734.179993
 2006 10 11 80732·289978
 2006 10 12 45739.530029
 2006 10 13 91741.140015
 2006 10 16 90743.250000
 2006 10 17 13740·179993
 2006 10 18 52741.090027
 2006 10 19 75741·520020
 2006 10 20 2742.000000
 2006 10 23 5746.500000
 2006 10 24 34746·650024
 2006 10 25 73749.159973
 2006 10 26 10753·320007
 2006 10 27 45747·070007
 2006 10 30 13747·429993
 2006 10 31 34747.299988
 2006 11 01 95741·590027
 2006 11 02 46741.309998
 2006 11 03 31739.859985
 2006 11 06 34748.320007
 2006 11 07 63749.969971
 2006 11 08 46751·719971
 2006 11 09 57747.840027
 2006 11 10 74749·559998
 2006 11 13 47751.460022
 2006 11 14 7756·359985
 2006 11 15 87758·460022
 2006 11 16 78760.140015
 2006 11 17 3760·760010
 2006 11 20 17760.609985
 2006 11 21 39762.130005
 2006 11 22 98764.309998
 2006 11 24 12761·830017
 2006 11 27 90750·950012
 2006 11 28 57753·419983
 2006 11 29 8760·500000
 2006 11 30 81761.440002
 2006 12 01 62759·609985
 2006 12 04 10766.539978
 2006 12 05 9769.650024
 2006 12 06 42768.700012
 2006 12 07 98765.659973
 2006 12 08 93766·950012
 2006 12 11 26768.619995
 2006 12 12 52767·429993
 2006 12 13 85768.099976
 2006 12 14 25774.469971
 2006 12 15 10775.080017
 2006 12 18 91772.369995
 2006 12 19 35773.880005
 2006 12 20 49772.929993
 2006 12 21 36769·929993
 2006 12 22 68765·960022
 2006 12 26 87769.309998
 2006 12 27 36774.640015
 2006 12 28 5773.539978
 2006 12 29 13770·080017
 2007 01 03  4769·590027
 2007 01 04  78770.869995
 2007 01 05  42766·119995
 2007 01 08  82767.880005
 2007 01 09  73767.890015
 2007 01 10  96769·929993
 2007 01 11  96775.299988
 2007 01 12  59779·210022
 2007 01 16  7779.859985
 2007 01 17  33779·119995
 2007 01 18  45776.390015
 2007 01 19  49778·799988
 2007 01 22  45774.729980
 2007 01 23  58777.500000
 2007 01 24  88784·309998
 2007 01 25  84775·650024
 2007 01 26  49774.969971
 2007 01 29  67774·510010
 2007 01 30  50778.789978
 2007 01 31  20784.109985
 2007 02 01  7788.460022
 2007 02 02  76789·880005
 2007 02 05  82789·270020
 2007 02 06  40790.169983
 2007 02 07  32791·690002
 2007 02 08  32790.780029
 2007 02 09  59784.989990
 2007 02 12  49782.049988
 2007 02 13  61788·109985
 2007 02 14  3794·150024
 2007 02 15  82795.229980
 2007 02 16  80794.789978
 2007 02 20  59797·580017
 2007 02 21  84796.650024
 2007 02 22  76795·789978
 2007 02 23  89793·150024
 2007 02 26  12791·380005
 2007 02 27  92764·840027
 2007 02 28  91768·659973
 2007 03 01  58766·909973
 2007 03 02  33757.830017
 2007 03 05  73749·849976
 2007 03 06  3761.570007
 2007 03 07  93759·729980
 2007 03 08  61765·179993
 2007 03 09  96765·909973
 2007 03 12  12768·090027
 2007 03 13  27752.570007
 2007 03 14  58757·150024
 2007 03 15  54760.359985
 2007 03 16  44757.320007
 2007 03 19  15765.559998
 2007 03 20  12770.590027
 2007 03 21  68783·460022
 2007 03 22  49783.299988
 2007 03 23  40784·119995
 2007 03 26  37784.630005
 2007 03 27  80779·890015
 2007 03 28  2773.989990
 2007 03 29  7776·549988
 2007 03 30  69775·969971
 2007 04 02  61778.020020
 2007 04 03  4785·219971
 2007 04 04  49786.169983
 2007 04 05  72788·619995
 2007 04 09  3789·270020
 2007 04 10  81791.169983
 2007 04 11  23786·030029
 2007 04 12  34790.650024
 2007 04 13  28793.440002
 2007 04 16  81801.710022
 2007 04 17  9803.320007
 2007 04 18  67803·909973
 2007 04 19  78802.619995
 2007 04 20  82809·760010
 2007 04 23  15808.210022
 2007 04 24  10807.739990
 2007 04 25  23815·429993
 2007 04 26  83815·049988
 2007 04 27  72814·580017
 2007 04 30  26807.820007
 2007 05 01  56809·919983
 2007 05 02  10815.679993
 2007 05 03  37819.030029
 2007 05 04  1820·890015
 2007 05 07  98822.770020
 2007 05 08  12821.940002
 2007 05 09  92824.890015
 2007 05 10  50813.409973
 2007 05 11  92821.119995
 2007 05 14  67819·409973
 2007 05 15  42817.770020
 2007 05 16  10824·520020
 2007 05 17  7823.799988
 2007 05 18  73829·049988
 2007 05 21  21831·000000
 2007 05 22  44831·049988
 2007 05 23  38829.770020
 2007 05 24  56821·200012
 2007 05 25  84825.690002
 2007 05 29  39827·669983
 2007 05 30  3834·479980
 2007 05 31  67835.140015
 2007 06 01  12838.400024
 2007 06 04  10840·010010
 2007 06 05  47835·440002
 2007 06 06  81827·539978
 2007 06 07  14812.729980
 2007 06 08  93821.849976
 2007 06 11  39822·510010
 2007 06 12  99813·890015
 2007 06 13  20825.530029
 2007 06 14  51829·590027
 2007 06 15  73835·020020
 2007 06 18  45833·780029
 2007 06 19  86835.150024
 2007 06 20  73824·090027
 2007 06 21  68829.000000
 2007 06 22  71818·010010
 2007 06 25  96814.840027
 2007 06 26  71811.880005
 2007 06 27  68819.380005
 2007 06 28  51819·280029
 2007 06 29  55818.179993
 2007 07 02  84827·179993
 2007 07 03  43830·109985
 2007 07 05  87830.799988
 2007 07 06  94833.989990
 2007 07 09  73834·780029
 2007 07 10  87823.059998
 2007 07 11  2827.700012
 2007 07 12  71842.820007
 2007 07 13  28845.650024
 2007 07 16  18843.719971
 2007 07 17  49843.580017
 2007 07 18  67841.869995
 2007 07 19  60845.729980
 2007 07 20  81835.690002
 2007 07 23  2839.140015
 2007 07 24  89822.340027
 2007 07 25  8825.369995
 2007 07 26  45806·169983
 2007 07 27  61793.719971
 2007 07 30  69801·849976
 2007 07 31  35792.109985
 2007 08 01  4796·929993
 2007 08 02  52800.909973
 2007 08 03  63779.770020
 2007 08 06  28796·809998
 2007 08 07  78801·960022
 2007 08 08  26813.080017
 2007 08 09  52789·650024
 2007 08 10  1789.710022
 2007 08 13  9789.789978
 2007 08 14  57775.349976
 2007 08 15  44763.669983
 2007 08 16  91764.960022
 2007 08 17  69783.630005
 2007 08 20  46784.080017
 2007 08 21  69785.440002
 2007 08 22  61795·109985
 2007 08 23  50794.179993
 2007 08 24  19803.489990
 2007 08 27  86796.650024
 2007 08 28  0778·020020
 2007 08 29  72794.909973
 2007 08 30  26791.909973
 2007 08 31  74802·820007
 2007 09 04  19809.950012
 2007 09 05  79801.039978
 2007 09 06  42804·330017
 2007 09 07  42790·950012
 2007 09 10  57789·349976
 2007 09 11  40799.979980
 2007 09 12  68800·020020
 2007 09 13  20806·320007
 2007 09 14  77806.900024
 2007 09 17  50802·520020
 2007 09 18  29825·690002
 2007 09 19  66830·609985
 2007 09 20  67825·250000
 2007 09 21  26828·960022
 2007 09 24  76824·750000
 2007 09 25  60824.510010
 2007 09 26  39829.140015
 2007 09 27  15832·950012
 2007 09 28  83830·590027
 2007 10 01  10841·570007
 2007 10 02  31841.739990
 2007 10 03  84837·950012
 2007 10 04  52839·619995
 2007 10 05  47848.070007
 2007 10 08  7845·400024
 2007 10 09  28852·320007
 2007 10 10  7851·239990
 2007 10 11  27846.619995
 2007 10 12  55850.770020
 2007 10 15  66843.700012
 2007 10 16  99837.989990
 2007 10 17  33839.450012
 2007 10 18  86839.000000
 2007 10 19  42817·789978
 2007 10 22  4821.049988
 2007 10 23  72828·309998
 2007 10 24  39826.320007
 2007 10 25  25825.140015
 2007 10 26  22836.130005
 2007 10 29  73839·500000
 2007 10 30  77834.039978
 2007 10 31  10844.200012
 2007 11 01  77822.609985
 2007 11 02  96823·059998
 2007 11 05  88818.349976
 2007 11 06  15828.179993
 2007 11 07  22804·640015
 2007 11 08  20804.440002
 2007 11 09  85792·859985
 2007 11 12  85783.830017
 2007 11 13  30806·000000
 2007 11 14  53800·429993
 2007 11 15  5790·460022
 2007 11 16  88794.299988
 2007 11 19  3780·320007
 2007 11 20  26783.200012
 2007 11 21  12771.250000
 2007 11 23  20783·890015
 2007 11 26  65766·609985
 2007 11 27  96777.460022
 2007 11 28  93799.659973
 2007 11 29  99800.190002
 2007 11 30  68806.440002
 2007 12 03  44801·950012
 2007 12 04  61796.880005
 2007 12 05  69808·460022
 2007 12 06  86820·849976
 2007 12 07  78820.150024
 2007 12 10  54826·409973
 2007 12 11  99805·289978
 2007 12 12  21809·539978
 2007 12 13  29810.440002
 2007 12 14  36799.400024
 2007 12 17  84787·169983
 2007 12 18  96791·760010
 2007 12 19  53791.059998
 2007 12 20  93795.429993
 2007 12 21  43808.500000
 2007 12 24  63815·049988
 2007 12 26  32815.559998
 2007 12 27  39803·989990
 2007 12 28  19804.989990
 2007 12 31  98799.820007
 2008 01 02 73788.619995
 2008 01 03 12788.049988
 2008 01 04 82768·250000
 2008 01 07 0769·820007
 2008 01 08 7755.530029
 2008 01 09 74764·849976
 2008 01 10 27771·130005
 2008 01 11 94760·700012
 2008 01 14 91768.760010
 2008 01 15 14749.700012
 2008 01 16 71745·429993
 2008 01 17 33723.659973
 2008 01 18 7719.580017
 2008 01 22 44712.030029
 2008 01 23 60727·289978
 2008 01 24 89735·219971
 2008 01 25 61724.179993
 2008 01 28 3737·330017
 2008 01 29 63742.099976
 2008 01 30 65738·140015
 2008 01 31 86750.969971
 2008 02 01 52761·150024
 2008 02 04 73753·429993
 2008 02 05 86729·719971
 2008 02 06 37723·700012
 2008 02 07 81729.349976
 2008 02 08 10726·869995
 2008 02 11 1731·330017
 2008 02 12 96736.080017
 2008 02 13 2746·010010
 2008 02 14 18736.090027
 2008 02 15 86736.520020
 2008 02 19 70736·030029
 2008 02 20 52742.270020
 2008 02 21 66732.780029
 2008 02 22 42738.429993
 2008 02 25 90749.119995
 2008 02 26 95754.380005
 2008 02 27 48753·219971
 2008 02 28 94746·460022
 2008 02 29 14726·419983
 2008 03 03 19726·799988
 2008 03 04 83723·330017
 2008 03 05 93728.059998
 2008 03 06 22711.619995
 2008 03 07 36705.369995
 2008 03 10 16693.669983
 2008 03 11 13719·000000
 2008 03 12 22712.900024
 2008 03 13 84717.039978
 2008 03 14 16702.309998
 2008 03 17 56694·539978
 2008 03 18 45723.590027
 2008 03 19 27706·010010
 2008 03 20 76722·340027
 2008 03 24 46734.059998
 2008 03 25 47736.609985
 2008 03 26 52730·340027
 2008 03 27 16721.919983
 2008 03 28 34716.150024
 2008 03 31 11720.320007
 2008 04 01 72745.710022
 2008 04 02 81744.750000
 2008 04 03 95746.140015
 2008 04 04 43747.090027
 2008 04 07 25748.359985
 2008 04 08 38744.960022
 2008 04 09 30738.419983
 2008 04 10 75742.150024
 2008 04 11 74727.179993
 2008 04 14 83724.859985
 2008 04 15 65728·119995
 2008 04 16 63744.940002
 2008 04 17 7745·039978
 2008 04 18 35758·190002
 2008 04 21 49757·130005
 2008 04 22 89750.330017
 2008 04 23 36752.380005
 2008 04 24 37757.190002
 2008 04 25 57762·520020
 2008 04 28 59761.909973
 2008 04 29 99758·669983
 2008 04 30 58756·030029
 2008 05 01 92768.549988
 2008 05 02 6771.020020
 2008 05 05 60768.030029
 2008 05 06 94773·979980
 2008 05 07 76760.609985
 2008 05 08 85763.700012
 2008 05 09 7759·200012
 2008 05 12 63767·429993
 2008 05 13 62767.760010
 2008 05 14 79770·760010
 2008 05 15 51779.119995
 2008 05 16 8780·510010
 2008 05 19 25780.780029
 2008 05 20 94774·090027
 2008 05 21 32761·580017
 2008 05 22 1763·609985
 2008 05 23 64753·869995
 2008 05 27 62758.849976
 2008 05 28 11762·349976
 2008 05 29 33766.369995
 2008 05 30 6768.280029
 2008 06 02 39760·679993
 2008 06 03 78756·659973
 2008 06 04 25756·419983
 2008 06 05 0771.419983
 2008 06 06 8748·340027
 2008 06 09 44748.690002
 2008 06 10 21746·330017
 2008 06 11 23733·780029
 2008 06 12 73735.840027
 2008 06 13 47746.969971
 2008 06 16 90747.780029
 2008 06 17 73743·320007
 2008 06 18 69736.169983
 2008 06 19 52738.770020
 2008 06 20 26725·229980
 2008 06 23 78725·010010
 2008 06 24 50722·039978
 2008 06 25 44726.409973
 2008 06 26 48705.320007
 2008 06 27 87702.710022
 2008 06 30 99703.219971
 2008 07 01 38705·450012
 2008 07 02 1691.479980
 2008 07 03 75690.919983
 2008 07 07 22684·880005
 2008 07 08 71696·609985
 2008 07 09 52681.530029
 2008 07 10 44686·309998
 2008 07 11 51679.280029
 2008 07 14 7673·390015
 2008 07 15 98666.059998
 2008 07 16 18682·500000
 2008 07 17 43690.200012
 2008 07 18 32690.210022
 2008 07 21 56690·929993
 2008 07 22 47699.630005
 2008 07 23 78701·919983
 2008 07 24 60685.000000
 2008 07 25 71688.330017
 2008 07 28 8676.190002
 2008 07 29 65691·729980
 2008 07 30 29703.190002
 2008 07 31 12694·070007
 2008 08 01 1690.309998
 2008 08 04 34682.700012
 2008 08 05 1701·330017
 2008 08 06 73704.369995
 2008 08 07 50692·150024
 2008 08 08 42707·900024
 2008 08 11 65712·840027
 2008 08 12 73704·590027
 2008 08 13 7703·330017
 2008 08 14 71707·419983
 2008 08 15 33709.859985
 2008 08 18 57699.359985
 2008 08 19 47692·950012
 2008 08 20 27697.260010
 2008 08 21 44698.960022
 2008 08 22 94706.570007
 2008 08 25 69692.840027
 2008 08 26 42695.440002
 2008 08 27 60701.270020
 2008 08 28 77711·460022
 2008 08 29 0702.169983
 2008 09 02 73698·349976
 2008 09 03 69696·010010
 2008 09 04 26675·599976
 2008 09 05 90678·650024
 2008 09 08 1691·109985
 2008 09 09 84666.780029
 2008 09 10 85671·520020
 2008 09 11 15680.150024
 2008 09 12 33682·719971
 2008 09 15 43650.570007
 2008 09 16 23661.799988
 2008 09 17 74630·869995
 2008 09 18 1658·179993
 2008 09 19 9685·460022
 2008 09 22 34658.609985
 2008 09 23 93648·549988
 2008 09 24 60646·789978
 2008 09 25 69658.650024
 2008 09 26 38659.690002
 2008 09 29 23602·340027
 2008 09 30 94633·320007
 2008 10 01 37630.599976
 2008 10 02 78603.390015
 2008 10 03 38594·539978
 2008 10 06 8570.789978
 2008 10 07 50538·150024
 2008 10 08 24532·179993
 2008 10 09 40492.130005
 2008 10 10 35486.230011
 2008 10 13 72542.979980
 2008 10 14 70538·820007
 2008 10 15 54489·709991
 2008 10 16 30510·070007
 2008 10 17 90507·820007
 2008 10 20 35531·840027
 2008 10 21 29515·640015
 2008 10 22 75484.079987
 2008 10 23 17488.070007
 2008 10 24 63471·529999
 2008 10 27 42456·059998
 2008 10 28 78503·739990
 2008 10 29 91500·359985
 2008 10 30 23514·179993
 2008 10 31 93522·469971
 2008 11 03 69521·150024
 2008 11 04 75541.869995
 2008 11 05 10513.270020
 2008 11 06 7487.399994
 2008 11 07 6501·329987
 2008 11 10 56494.359985
 2008 11 11 42483·200012
 2008 11 12 34457·839996
 2008 11 13 70489·829987
 2008 11 14 49469·029999
 2008 11 17 64457.320007
 2008 11 18 51461·329987
 2008 11 19 67432.529999
 2008 11 20 89402.910004
 2008 11 21 44427·880005
 2008 11 24 57456·140015
 2008 11 25 30459·619995
 2008 11 26 42476·690002
 2008 11 28 78481·429993
 2008 12 01 78437.750000
 2008 12 02 14455.320007
 2008 12 03 94467·119995
 2008 12 04 84453.109985
 2008 12 05 64469·929993
 2008 12 08 2488.220001
 2008 12 09 57477·070007
 2008 12 10 5483·510010
 2008 12 11 90469.100006
 2008 12 12 0473·350006
 2008 12 15 72466.959991
 2008 12 16 13491.179993
 2008 12 17 57487·559998
 2008 12 18 40477.230011
 2008 12 19 99478.890015
 2008 12 22 0469·839996
 2008 12 23 91465·559998
 2008 12 24 79468·059998
 2008 12 26 27470.950012
 2008 12 29 85468.690002
 2008 12 30 42480.380005
 2008 12 31 97487.769989
 2009 01 02  68503.140015
 2009 01 05  13501·359985
 2009 01 06  84505·989990
 2009 01 07  3490·769989
 2009 01 08  62492.920013
 2009 01 09  54482·450012
 2009 01 12  19471·000000
 2009 01 13  26472.230011
 2009 01 14  70456·089996
 2009 01 15  0457·380005
 2009 01 16  72461.220001
 2009 01 20  25436.420013
 2009 01 21  81455.329987
 2009 01 22  72447.950012
 2009 01 23  94450.649994
 2009 01 26  80453.029999
 2009 01 27  6457·970001
 2009 01 28  13473.500000
 2009 01 29  59457.769989
 2009 01 30  99447·320007
 2009 02 02  86447·200012
 2009 02 03  92453·970001
 2009 02 04  68451·000000
 2009 02 05  13458·459991
 2009 02 06  81471·209991
 2009 02 09  4471.799988
 2009 02 10  46449.070007
 2009 02 11  78452·320007
 2009 02 12  80453.399994
 2009 02 13  68449.029999
 2009 02 17  45428.600006
 2009 02 18  77427.809998
 2009 02 19  96422·549988
 2009 02 20  28417.970001
 2009 02 23  38403·239990
 2009 02 24  15419.589996
 2009 02 25  68415.100006
 2009 02 26  53408.510010
 2009 02 27  27399.609985
 2009 03 02  25380.410004
 2009 03 03  56378·100006
 2009 03 04  37387.329987
 2009 03 05  38370·829987
 2009 03 06  63371.220001
 2009 03 09  51367.549988
 2009 03 10  99391.010010
 2009 03 11  19392.079987
 2009 03 12  11408.070007
 2009 03 13  64411·100006
 2009 03 16  84409·179993
 2009 03 17  48422.339996
 2009 03 18  75431.350006
 2009 03 19  33426·230011
 2009 03 20  61417·540009
 2009 03 23  24446·899994
 2009 03 24  88437·739990
 2009 03 25  21442·079987
 2009 03 26  23453.040009
 2009 03 27  72443.489990
 2009 03 30  5427.980011
 2009 03 31  17433.670013
 2009 04 01  90440·769989
 2009 04 02  43453·980011
 2009 04 03  8458·859985
 2009 04 06  33454.910004
 2009 04 07  7443.670013
 2009 04 08  13449.109985
 2009 04 09  5466.679993
 2009 04 13  6467·760010
 2009 04 14  41458.279999
 2009 04 15  81463·940002
 2009 04 16  26471·670013
 2009 04 17  1474·260010
 2009 04 20  88453.399994
 2009 04 21  74463·470001
 2009 04 22  28460.309998
 2009 04 23  4464.339996
 2009 04 24  66472.619995
 2009 04 27  41467.649994
 2009 04 28  93466·500000
 2009 04 29  29477.010010
 2009 04 30  20476.839996
 2009 05 01  58479.290009
 2009 05 04  28496.000000
 2009 05 05  13494.089996
 2009 05 06  19502.089996
 2009 05 07  25494.790009
 2009 05 08  64507·089996
 2009 05 11  20496·329987
 2009 05 12  56495·380005
 2009 05 13  68481·309998
 2009 05 14  58486·549988
 2009 05 15  37481.130005
 2009 05 18  52496·209991
 2009 05 19  38495.670013
 2009 05 20  92493·320007
 2009 05 21  77484·940002
 2009 05 22  50484.239990
 2009 05 26  8497.230011
 2009 05 27  71487.980011
 2009 05 28  78495.170013
 2009 05 29  19501.950012
 2009 06 01  81515·489990
 2009 06 02  28516.530029
 2009 06 03  4508.989990
 2009 06 04  54514.960022
 2009 06 05  81513·760010
 2009 06 08  20512·859985
 2009 06 09  41515.169983
 2009 06 10  73513·520020
 2009 06 11  58516·609985
 2009 06 12  28516.950012
 2009 06 15  3504.559998
 2009 06 16  21497.899994
 2009 06 17  89497.089996
 2009 06 18  58501.010010
 2009 06 19  27502·670013
 2009 06 22  67487·049988
 2009 06 23  73487·970001
 2009 06 24  43491·559998
 2009 06 25  77502·140015
 2009 06 26  4501.799988
 2009 06 29  36506·250000
 2009 06 30  39502.269989
 2009 07 01  40504.600006
 2009 07 02  53489.929993
 2009 07 06  28490.570007
 2009 07 07  27480.769989
 2009 07 08  30479.790009
 2009 07 09  58481·730011
 2009 07 10  24479.859985
 2009 07 13  14491·559998
 2009 07 14  84494.410004
 2009 07 15  86509.070007
 2009 07 16  26513·799988
 2009 07 17  33513.549988
 2009 07 20  65519·789978
 2009 07 21  34521·650024
 2009 07 22  58521.530029
 2009 07 23  39533·809998
 2009 07 24  61535.739990
 2009 07 27  19537·330017
 2009 07 28  71535·880005
 2009 07 29  14533·109985
 2009 07 30  84539·530029
 2009 07 31  86539·880005
 2009 08 03  40548.659973
 2009 08 04  65550.489990
 2009 08 05  74549.020020
 2009 08 06  4545·750000
 2009 08 07  66553·469971
 2009 08 10  23551·549988
 2009 08 11  92544·549988
 2009 08 12  67544·549988
 2009 08 13  73554·739990
 2009 08 14  46549·760010
 2009 08 17  27536·080017
 2009 08 18  94541.719971
 2009 08 19  13541.710022
 2009 08 20  14545.400024
 2009 08 21  91551·289978
 2009 08 24  30561.440002
 2009 08 25  61562.270020
 2009 08 26  35562.309998
 2009 08 27  22563.919983
 2009 08 28  43560.909973
 2009 08 31  17558·210022
 2009 09 01  39545·929993
 2009 09 02  84544.099976
 2009 09 03  28549·070007
 2009 09 04  6556.320007
 2009 09 08  85561.659973
 2009 09 09  64566·320007
 2009 09 10  4572·340027
 2009 09 11  80571·750000
 2009 09 14  52575·590027
 2009 09 15  74577·950012
 2009 09 16  15586·940002
 2009 09 17  12584.909973
 2009 09 18  49586.270020
 2009 09 21  54584.419983
 2009 09 22  30588.390015
 2009 09 23  5582·130005
 2009 09 24  6576·059998
 2009 09 25  65572·609985
 2009 09 28  43582.940002
 2009 09 29  82581·960022
 2009 09 30  80579.969971
 2009 10 01  96564.669983
 2009 10 02  74561·820007
 2009 10 05  95570.580017
 2009 10 06  53578·380005
 2009 10 07  60579.900024
 2009 10 08  66584.700012
 2009 10 09  19588.020020
 2009 10 12  32590·559998
 2009 10 13  94588.820007
 2009 10 14  89599.179993
 2009 10 15  54601·559998
 2009 10 16  48596·570007
 2009 10 19  61602·299988
 2009 10 20  37598·349976
 2009 10 21  25592·940002
 2009 10 22  57599·210022
 2009 10 23  50591.780029
 2009 10 26  29584·719971
 2009 10 27  84582.260010
 2009 10 28  42569·960022
 2009 10 29  72582.869995
 2009 10 30  9566·500000
 2009 11 02  5570·030029
 2009 11 03  10572.099976
 2009 11 04  67572.469971
 2009 11 05  46583.770020
 2009 11 06  89585·030029
 2009 11 09  90598·130005
 2009 11 10  97598·119995
 2009 11 11  35601·229980
 2009 11 12  61594·700012
 2009 11 13  41598.309998
 2009 11 16  49607.130005
 2009 11 17  94607.640015
 2009 11 18  72607·059998
 2009 11 19  45598·590027
 2009 11 20  37596·510010
 2009 11 23  68604.289978
 2009 11 24  97603·880005
 2009 11 25  6606.840027
 2009 11 27  99596·260010
 2009 11 30  25598.409973
 2009 12 01  36605.950012
 2009 12 02  58606·549988
 2009 12 03  97601.429993
 2009 12 04  61605·059998
 2009 12 07  15603.690002
 2009 12 08  57597.640015
 2009 12 09  19599.739990
 2009 12 10  93603.289978
 2009 12 11  84605.650024
 2009 12 14  85610·380005
 2009 12 15  79607·349976
 2009 12 16  67608.380005
 2009 12 17  19601·309998
 2009 12 18  47604·890015
 2009 12 21  14611·260010
 2009 12 22  52613.789978
 2009 12 23  19615·469971
 2009 12 24  77618·719971
 2009 12 28  86619·219971
 2009 12 29  40618.260010
 2009 12 30  11618·289978
 2009 12 31  30612·010010
 2010 01 04 85621·890015
 2010 01 05 53623·969971
 2010 01 06 45624.599976
 2010 01 07 88627.109985
 2010 01 08 23629.080017
 2010 01 11 33630.030029
 2010 01 12 96623·789978
 2010 01 13 58629.219971
 2010 01 14 37630·609985
 2010 01 15 50623·719971
 2010 01 19 64631·450012
 2010 01 20 71624.950012
 2010 01 21 91613·580017
 2010 01 22 99600·109985
 2010 01 25 75602·820007
 2010 01 26 84600·349976
 2010 01 27 72602.950012
 2010 01 28 97595·640015
 2010 01 29 80589.409973
 2010 02 01 79598.109985
 2010 02 02 93605.960022
 2010 02 03 90602.539978
 2010 02 04 53583.549988
 2010 02 05 62585.130005
 2010 02 08 93580.169983
 2010 02 09 46587·750000
 2010 02 10 95586.479980
 2010 02 11 65592·599976
 2010 02 12 34591·619995
 2010 02 16 60602.380005
 2010 02 17 32605.030029
 2010 02 18 45608·940002
 2010 02 19 4610.250000
 2010 02 22 51609·539978
 2010 02 23 14601.869995
 2010 02 24 83607.609985
 2010 02 25 16606.599976
 2010 02 26 63607·450012
 2010 03 01 15614.010010
 2010 03 02 86615.859985
 2010 03 03 8615.960022
 2010 03 04 65618·070007
 2010 03 05 38626.780029
 2010 03 08 85626·830017
 2010 03 09 43627·909973
 2010 03 10 51631.039978
 2010 03 11 6633.469971
 2010 03 12 38633·549988
 2010 03 15 8633.539978
 2010 03 16 40638.719971
 2010 03 17 71642.539978
 2010 03 18 25641·979980
 2010 03 19 16638.390015
 2010 03 22 77642·049988
 2010 03 23 8646·799988
 2010 03 24 54643.250000
 2010 03 25 6641·640015
 2010 03 26 31642·059998
 2010 03 29 17645·909973
 2010 03 30 55645·940002
 2010 03 31 40643.789978
 2010 04 01 95648.719971
 2010 04 05 23654·450012
 2010 04 06 87655·719971
 2010 04 07 7651.859985
 2010 04 08 89653·820007
 2010 04 09 78658.390015
 2010 04 12 30659·539978
 2010 04 13 18660·080017
 2010 04 14 57667.630005
 2010 04 15 56668·070007
 2010 04 16 91657.570007
 2010 04 19 13659·820007
 2010 04 20 69665·510010
 2010 04 21 57665.059998
 2010 04 22 1667·109985
 2010 04 23 53672·140015
 2010 04 26 18669·270020
 2010 04 27 8653.559998
 2010 04 28 18657.489990
 2010 04 29 27666.219971
 2010 04 30 23655·059998
 2010 05 03 58663.659973
 2010 05 04 23647.450012
 2010 05 05 47642·719971
 2010 05 06 29621.799988
 2010 05 07 84611.630005
 2010 05 10 22638.809998
 2010 05 11 52636·909973
 2010 05 12 5646·349976
 2010 05 13 84638.739990
 2010 05 14 48626·400024
 2010 05 17 5627·030029
 2010 05 18 44618·039978
 2010 05 19 85614.469971
 2010 05 20 56590.320007
 2010 05 21 92599.349976
 2010 05 24 67591·909973
 2010 05 25 38592.080017
 2010 05 26 29589·340027
 2010 05 27 28609·070007
 2010 05 28 16601.789978
 2010 06 01 17590·780029
 2010 06 02 73606.250000
 2010 06 03 50609·059998
 2010 06 04 62587.760010
 2010 06 07 22579.299988
 2010 06 08 20585.080017
 2010 06 09 21582·109985
 2010 06 10 99599·450012
 2010 06 11 80602·489990
 2010 06 14 26601.719971
 2010 06 15 29615·909973
 2010 06 16 45615.289978
 2010 06 17 41615.679993
 2010 06 18 73616·270020
 2010 06 21 86613.690002
 2010 06 22 45603·380005
 2010 06 23 80601·710022
 2010 06 24 68591.450012
 2010 06 25 32593.190002
 2010 06 28 68591·789978
 2010 06 29 97572.989990
 2010 06 30 42567.369995
 2010 07 01 27565.359985
 2010 07 02 8562·580017
 2010 07 06 18565·130005
 2010 07 07 52583.099976
 2010 07 08 61588·630005
 2010 07 09 83593·099976
 2010 07 12 93593.059998
 2010 07 13 80602·590027
 2010 07 14 47602.419983
 2010 07 15 40603.000000
 2010 07 16 98585.539978
 2010 07 19 32589·049988
 2010 07 20 21596·030029
 2010 07 21 45588.330017
 2010 07 22 33601.719971
 2010 07 23 40607.010010
 2010 07 26 48614.190002
 2010 07 27 95612·950012
 2010 07 28 24608·390015
 2010 07 29 60605.739990
 2010 07 30 14606·090027
 2010 08 02 7619·309998
 2010 08 03 20616·099976
 2010 08 04 75620·200012
 2010 08 05 34619·280029
 2010 08 06 26617·130005
 2010 08 09 97620·619995
 2010 08 10 90616.340027
 2010 08 11 44598·700012
 2010 08 12 20595·609985
 2010 08 13 56593.219971
 2010 08 16 38593·400024
 2010 08 17 8600.979980
 2010 08 18 85602·010010
 2010 08 19 22591·890015
 2010 08 20 75589·919983
 2010 08 23 13587.250000
 2010 08 24 40578.530029
 2010 08 25 45580.669983
 2010 08 26 83576.250000
 2010 08 27 73586.140015
 2010 08 30 28577.489990
 2010 08 31 1577.679993
 2010 09 01 68594·859985
 2010 09 02 25600.619995
 2010 09 03 18608·520020
 2010 09 07 90601·380005
 2010 09 08 62605.200012
 2010 09 09 33607.900024
 2010 09 10 5610·760010
 2010 09 13 37617·890015
 2010 09 14 22617.559998
 2010 09 15 83619·739990
 2010 09 16 8619.510010
 2010 09 17 94620·159973
 2010 09 20 29629·559998
 2010 09 21 89627.820007
 2010 09 22 71624·640015
 2010 09 23 35619.669983
 2010 09 24 90632·919983
 2010 09 27 90629.580017
 2010 09 28 63632·840027
 2010 09 29 60631.500000
 2010 09 30 36629·780029
 2010 10 01 47632·500000
 2010 10 04 78627.359985
 2010 10 05 96640·289978
 2010 10 06 25639·419983
 2010 10 07 49638.500000
 2010 10 08 36642.650024
 2010 10 11 92642·909973
 2010 10 12 38645·419983
 2010 10 13 8650·049988
 2010 10 14 80647·619995
 2010 10 15 24649·000000
 2010 10 18 81653.289978
 2010 10 19 63642.780029
 2010 10 20 80649·760010
 2010 10 21 92650.760010
 2010 10 22 86652·590027
 2010 10 25 76654·239990
 2010 10 26 29654·309998
 2010 10 27 22652·809998
 2010 10 28 10653·419983
 2010 10 29 35653.570007
 2010 11 01 48654·219971
 2010 11 02 64659.419983
 2010 11 03 35661.700012
 2010 11 04 53674·320007
 2010 11 05 80677.020020
 2010 11 08 93675·780029
 2010 11 09 66670.320007
 2010 11 10 69673.549988
 2010 11 11 94671.049988
 2010 11 12 10662.789978
 2010 11 15 36662.169983
 2010 11 16 44651·359985
 2010 11 17 85651·890015
 2010 11 18 41661.820007
 2010 11 19 2663.770020
 2010 11 22 67663·289978
 2010 11 23 71653.950012
 2010 11 24 35664.099976
 2010 11 26 44659.309998
 2010 11 29 51658·320007
 2010 11 30 96654·239990
 2010 12 01 68668.250000
 2010 12 02 71676.710022
 2010 12 03 33678·869995
 2010 12 06 31678.150024
 2010 12 07 40678·320007
 2010 12 08 12680·299988
 2010 12 09 77682·770020
 2010 12 10 69686·989990
 2010 12 13 77686.809998
 2010 12 14 25687·409973
 2010 12 15 70683·820007
 2010 12 16 28688·340027
 2010 12 17 29689.229980
 2010 12 20 92690·929993
 2010 12 21 25695·260010
 2010 12 22 54697·580017
 2010 12 23 72696.400024
 2010 12 27 19696·729980
 2010 12 28 81697.049988
 2010 12 29 15698.109985
 2010 12 30 6697·239990
 2010 12 31 38696·900024
 2011 01 03  99704.250000
 2011 01 04  6703·320007
 2011 01 05  56706.869995
 2011 01 06  6705·479980
 2011 01 07  69704.320007
 2011 01 10  45703.760010
 2011 01 11  73706·520020
 2011 01 12  3712·679993
 2011 01 13  2711.590027
 2011 01 14  78716.710022
 2011 01 18  32718·260010
 2011 01 19  37710.429993
 2011 01 20  37718.950012
 2011 01 21  72710·239990
 2011 01 24  34714.700012
 2011 01 25  40714·909973
 2011 01 26  36718.510010
 2011 01 27  22720.320007
 2011 01 28  3707·539978
 2011 01 31  68712.969971
 2011 02 01  88724·780029
 2011 02 02  48722.900024
 2011 02 03  91724.679993
 2011 02 04  2726.770020
 2011 02 07  6731.419983
 2011 02 08  92734.479980
 2011 02 09  72732·400024
 2011 02 10  50733.280029
 2011 02 11  26737·570007
 2011 02 14  26739.669983
 2011 02 15  48737.039978
 2011 02 16  42741·830017
 2011 02 17  13744.200012
 2011 02 18  42745.309998
 2011 02 22  43729·599976
 2011 02 23  37724·530029
 2011 02 24  54723·979980
 2011 02 25  60732·440002
 2011 02 28  7736·239990
 2011 03 01  14724·539978
 2011 03 02  61725.909973
 2011 03 03  23738·570007
 2011 03 04  17733.239990
 2011 03 07  81726·809998
 2011 03 08  74733·210022
 2011 03 09  2732.049988
 2011 03 10  73718.260010
 2011 03 11  70723.289978
 2011 03 14  54719.020020
 2011 03 15  90711·250000
 2011 03 16  0698·070007
 2011 03 17  37706·849976
 2011 03 18  90709·940002
 2011 03 21  6720.859985
 2011 03 22  48718.150024
 2011 03 23  64720·080017
 2011 03 24  94726·940002
 2011 03 25  95729.599976
 2011 03 28  93727·409973
 2011 03 29  57732.669983
 2011 03 30  5737.979980
 2011 03 31  26737.070007
 2011 04 01  35740.929993
 2011 04 04  48741.239990
 2011 04 05  85741·369995
 2011 04 06  92742·640015
 2011 04 07  0741·229980
 2011 04 08  94738.159973
 2011 04 11  22735·809998
 2011 04 12  13729·909973
 2011 04 13  37730·440002
 2011 04 14  77730·500000
 2011 04 15  29733.750000
 2011 04 18  33725·400024
 2011 04 19  23729.580017
 2011 04 20  2739.739990
 2011 04 21  44743·869995
 2011 04 25  22742·789978
 2011 04 26  58749.479980
 2011 04 27  2754.140015
 2011 04 28  30756·580017
 2011 04 29  72758·450012
 2011 05 02  67756.989990
 2011 05 03  33753.669983
 2011 05 04  74748.400024
 2011 05 05  5742·169983
 2011 05 06  1745.059998
 2011 05 09  77748·880005
 2011 05 10  91755.109985
 2011 05 11  63746·739990
 2011 05 12  34750.289978
 2011 05 13  41744·119995
 2011 05 16  16739·270020
 2011 05 17  15738·520020
 2011 05 18  68745·559998
 2011 05 19  56747.099976
 2011 05 20  14741.640015
 2011 05 23  57732·489990
 2011 05 24  27731.809998
 2011 05 25  79734.530029
 2011 05 26  73737.830017
 2011 05 27  6741.059998
 2011 05 31  63748·750000
 2011 06 01  91731.750000
 2011 06 02  4730.979980
 2011 06 03  8723.659973
 2011 06 06  50715.539978
 2011 06 07  0715·200012
 2011 06 08  47711·789978
 2011 06 09  31716.809998
 2011 06 10  89706·599976
 2011 06 13  36706.590027
 2011 06 14  64715.840027
 2011 06 15  69703·559998
 2011 06 16  5704.340027
 2011 06 17  56706·280029
 2011 06 20  42710·190002
 2011 06 21  42720·179993
 2011 06 22  49715.739990
 2011 06 23  43714·010010
 2011 06 24  95705.750000
 2011 06 27  94711.880005
 2011 06 28  96721·299988
 2011 06 29  2727·349976
 2011 06 30  61734·479980
 2011 07 01  94745.210022
 2011 07 05  46744·559998
 2011 07 06  66745.549988
 2011 07 07  3753·320007
 2011 07 08  36748·200012
 2011 07 11  26734·070007
 2011 07 12  91730.799988
 2011 07 13  7733·210022
 2011 07 14  39727·830017
 2011 07 15  84732.179993
 2011 07 18  58725·669983
 2011 07 19  88737.729980
 2011 07 20  47737.210022
 2011 07 21  97746.820007
 2011 07 22  74747.840027
 2011 07 25  84743.289978
 2011 07 26  29740·159973
 2011 07 27  65724·489990
 2011 07 28  72722·070007
 2011 07 29  56717·770020
 2011 08 01  81714·799988
 2011 08 02  14695·979980
 2011 08 03  7699·570007
 2011 08 04  93664·650024
 2011 08 05  20662·840027
 2011 08 08  93617·280029
 2011 08 09  61647.849976
 2011 08 10  8620·299988
 2011 08 11  90649·440002
 2011 08 12  79652.950012
 2011 08 15  40667.580017
 2011 08 16  39660.650024
 2011 08 17  62660.700012
 2011 08 18  71630.330017
 2011 08 19  78620·539978
 2011 08 22  49620·570007
 2011 08 23  29642·140015
 2011 08 24  95650.599976
 2011 08 25  29639.979980
 2011 08 26  25650·539978
 2011 08 29  11669.780029
 2011 08 30  1671.590027
 2011 08 31  76674.789978
 2011 09 01  81666.460022
 2011 09 02  50649.309998
 2011 09 06  65644.570007
 2011 09 07  26663·690002
 2011 09 08  53656·500000
 2011 09 09  17638.919983
 2011 09 12  88643.159973
 2011 09 13  9649·590027
 2011 09 14  6658·630005
 2011 09 15  6669·609985
 2011 09 16  93672·979980
 2011 09 19  84666.309998
 2011 09 20  28664.340027
 2011 09 21  36644·640015
 2011 09 22  33623.469971
 2011 09 23  30627·559998
 2011 09 26  30641·770020
 2011 09 27  51649·049988
 2011 09 28  82634·809998
 2011 09 29  56639·590027
 2011 09 30  51623·450012
 2011 10 03  20604·419983
 2011 10 04  41618.849976
 2011 10 05  92630.270020
 2011 10 06  53642·450012
 2011 10 07  37636·650024
 2011 10 10  35658·469971
 2011 10 11  95658.830017
 2011 10 12  26665·479980
 2011 10 13  22663.880005
 2011 10 14  14675.520020
 2011 10 17  47662·030029
 2011 10 18  81675.750000
 2011 10 19  18666.960022
 2011 10 20  54669·909973
 2011 10 21  54682.700012
 2011 10 24  56692·719971
 2011 10 25  95678·590027
 2011 10 26  56685.880005
 2011 10 27  49709·609985
 2011 10 28  15709·849976
 2011 10 31  47692.409973
 2011 11 01  44672.849976
 2011 11 02  88683.840027
 2011 11 03  45696·929993
 2011 11 04  92693.210022
 2011 11 07  69696·989990
 2011 11 08  52704.929993
 2011 11 09  59678.760010
 2011 11 10  76684·219971
 2011 11 11  6697·690002
 2011 11 14  48691.169983
 2011 11 15  95694.659973
 2011 11 16  67683.289978
 2011 11 17  57671·650024
 2011 11 18  7671.260010
 2011 11 21  16659·020020
 2011 11 22  60656·229980
 2011 11 23  45641.510010
 2011 11 25  87639.809998
 2011 11 28  10658.760010
 2011 11 29  73660.049988
 2011 11 30  22688.770020
 2011 12 01  69687·419983
 2011 12 02  89687.440002
 2011 12 05  50694·570007
 2011 12 06  64694·919983
 2011 12 07  60696.020020
 2011 12 08  92680·929993
 2011 12 09  62692.659973
 2011 12 12  69682·210022
 2011 12 13  91675.619995
 2011 12 14  82667·539978
 2011 12 15  1669.979980
 2011 12 16  64672.719971
 2011 12 19  19664.390015
 2011 12 20  46684·380005
 2011 12 21  88685·739990
 2011 12 22  0691.630005
 2011 12 23  25697·690002
 2011 12 27  97697.840027
 2011 12 28  66688·710022
 2011 12 29  51696.190002
 2011 12 30  17693·359985
 2012 01 03 73703.750000
 2012 01 04 4703.719971
 2012 01 05 18706·239990
 2012 01 06 25704·739990
 2012 01 09 37706·539978
 2012 01 10 97713·090027
 2012 01 11 26713.690002
 2012 01 12 7715·530029
 2012 01 13 77711.880005
 2012 01 17 63714.330017
 2012 01 18 26722·609985
 2012 01 19 44726·419983
 2012 01 20 6726.719971
 2012 01 23 47727.010010
 2012 01 24 94726.679993
 2012 01 25 42733·479980
 2012 01 26 62729·299988
 2012 01 27 18728.729980
 2012 01 30 28726·719971
 2012 01 31 34726.330017
 2012 02 01 7733·500000
 2012 02 02 71734.450012
 2012 02 03 56745·390015
 2012 02 06 77745.119995
 2012 02 07 30746·520020
 2012 02 08 23748.070007
 2012 02 09 27749·390015
 2012 02 10 50743·969971
 2012 02 13 43749.190002
 2012 02 14 20748.440002
 2012 02 15 17744·770020
 2012 02 16 62753·380005
 2012 02 17 84754.719971
 2012 02 21 30754·820007
 2012 02 22 25752.280029
 2012 02 23 45755·830017
 2012 02 24 16757·059998
 2012 02 27 48757.960022
 2012 02 28 78760.080017
 2012 02 29 53756.419983
 2012 03 01 28761.309998
 2012 03 02 93758.549988
 2012 03 05 26755.349976
 2012 03 06 70743·340027
 2012 03 07 31748.809998
 2012 03 08 8756.340027
 2012 03 09 45759·419983
 2012 03 12 2759·130005
 2012 03 13 64772.979980
 2012 03 14 64771·630005
 2012 03 15 33776·419983
 2012 03 16 80777.130005
 2012 03 19 90780·090027
 2012 03 20 54777·369995
 2012 03 21 18776·150024
 2012 03 22 61770·270020
 2012 03 23 97772.929993
 2012 03 26 97783·640015
 2012 03 27 50781.289978
 2012 03 28 28777·299988
 2012 03 29 97776·210022
 2012 03 30 38778·919983
 2012 04 02 3783.150024
 2012 04 03 85781·989990
 2012 04 04 28773·719971
 2012 04 05 46773.130005
 2012 04 09 78764.270020
 2012 04 10 66750·619995
 2012 04 11 54756·559998
 2012 04 12 14767.380005
 2012 04 13 1757.969971
 2012 04 16 27757·479980
 2012 04 17 61769.140015
 2012 04 18 62766.150024
 2012 04 19 22762·010010
 2012 04 20 48762.820007
 2012 04 23 64756.210022
 2012 04 24 34758.690002
 2012 04 25 16769.369995
 2012 04 26 38774.659973
 2012 04 27 0776.780029
 2012 04 30 0773·500000
 2012 05 01 84777.760010
 2012 05 02 28776·119995
 2012 05 03 32769·440002
 2012 05 04 52757·090027
 2012 05 07 51757.450012
 2012 05 08 73754·219971
 2012 05 09 47749·390015
 2012 05 10 11751.219971
 2012 05 11 68749·020020
 2012 05 14 57740·530029
 2012 05 15 59736·299988
 2012 05 16 21732·869995
 2012 05 17 10720·780029
 2012 05 18 85715·030029
 2012 05 21 5727.179993
 2012 05 22 51727·679993
 2012 05 23 77729.140015
 2012 05 24 90730.159973
 2012 05 25 49728·719971
 2012 05 29 94736.960022
 2012 05 30 94725.890015
 2012 05 31 27724.119995
 2012 06 01 78705.809998
 2012 06 04 71705.299988
 2012 06 05 13710·010010
 2012 06 06 79726·340027
 2012 06 07 6725·789978
 2012 06 08 24731·590027
 2012 06 11 8721·780029
 2012 06 12 51730·099976
 2012 06 13 69724.479980
 2012 06 14 24731.969971
 2012 06 15 81739·460022
 2012 06 18 77741·070007
 2012 06 19 31748.479980
 2012 06 20 65747·340027
 2012 06 21 55730.349976
 2012 06 22 12735.460022
 2012 06 25 80723·530029
 2012 06 26 65727·210022
 2012 06 27 82733.559998
 2012 06 28 38732.169983
 2012 06 29 29750·609985
 2012 07 02 69752.750000
 2012 07 03 37757·890015
 2012 07 05 62754·729980
 2012 07 06 16747.390015
 2012 07 09 45745.900024
 2012 07 10 21739·590027
 2012 07 11 15739.219971
 2012 07 12 3735·739990
 2012 07 13 89747·679993
 2012 07 16 58745.750000
 2012 07 17 54751·169983
 2012 07 18 78756·049988
 2012 07 19 19758·099976
 2012 07 20 0750·380005
 2012 07 23 61743.380005
 2012 07 24 55736·400024
 2012 07 25 79736.450012
 2012 07 26 21748·250000
 2012 07 27 42762.609985
 2012 07 30 71761.979980
 2012 07 31 38758.599976
 2012 08 01 23756.000000
 2012 08 02 29750·500000
 2012 08 03 89764·750000
 2012 08 06 92766·760010
 2012 08 07 29771·030029
 2012 08 08 78771·510010
 2012 08 09 97772.030029
 2012 08 10 58773·669983
 2012 08 13 92772·609985
 2012 08 14 71772·429993
 2012 08 15 8773·739990
 2012 08 16 80779.349976
 2012 08 17 86780.919983
 2012 08 20 16780·690002
 2012 08 21 60778.320007
 2012 08 22 29778.450012
 2012 08 23 11772·409973
 2012 08 24 43777.109985
 2012 08 27 15776.609985
 2012 08 28 98776.369995
 2012 08 29 93777·059998
 2012 08 30 8771.109985
 2012 08 31 62775·070007
 2012 09 04 6774.859985
 2012 09 05 83774·119995
 2012 09 06 95789.890015
 2012 09 07 13793·330017
 2012 09 10 98788·559998
 2012 09 11 55790·909973
 2012 09 12 9792·719971
 2012 09 13 6805·090027
 2012 09 14 42809.010010
 2012 09 17 10805·809998
 2012 09 18 82804·460022
 2012 09 19 5805.669983
 2012 09 20 33804.679993
 2012 09 21 74804·710022
 2012 09 24 71802.700012
 2012 09 25 97793·859985
 2012 09 26 90789.330017
 2012 09 27 97797.020020
 2012 09 28 57793.739990
 2012 10 01 95795·450012
 2012 10 02 57796·450012
 2012 10 03 55799·280029
 2012 10 04 46805·039978
 2012 10 05 37804.880005
 2012 10 08 3802·049988
 2012 10 09 46794·039978
 2012 10 10 72789·190002
 2012 10 11 85789.760010
 2012 10 12 22787.179993
 2012 10 15 98793.440002
 2012 10 16 90801.599976
 2012 10 17 28805.039978
 2012 10 18 33803·330017
 2012 10 19 61790·340027
 2012 10 22 81790.429993
 2012 10 23 79779.619995
 2012 10 24 81777·270020
 2012 10 25 9779·429993
 2012 10 26 53778·669983
 2012 10 31 75779.349976
 2012 11 01 35788·700012
 2012 11 02 44781·150024
 2012 11 05 37782.940002
 2012 11 06 79789.090027
 2012 11 07 89770.789978
 2012 11 08 90761.390015
 2012 11 09 90762·609985
 2012 11 12 80762.669983
 2012 11 13 62759.679993
 2012 11 14 99748.840027
 2012 11 15 94747.460022
 2012 11 16 90751·510010
 2012 11 19 97766·229980
 2012 11 20 44766.989990
 2012 11 21 54768·940002
 2012 11 23 47778·799988
 2012 11 26 65777.309998
 2012 11 27 28773.549988
 2012 11 28 3779·469971
 2012 11 29 13783·030029
 2012 11 30 60783·369995
 2012 12 03 75779·719971
 2012 12 04 98778.409973
 2012 12 05 78779.659973
 2012 12 06 0782·309998
 2012 12 07 35784·539978
 2012 12 10 19785.119995
 2012 12 11 53790.059998
 2012 12 12 29790·299988
 2012 12 13 84785·349976
 2012 12 14 74782·239990
 2012 12 17 77791.229980
 2012 12 18 18800·419983
 2012 12 19 23795·030029
 2012 12 20 95799·289978
 2012 12 21 12791·859985
 2012 12 24 59790.010010
 2012 12 26 77785.919983
 2012 12 27 37785.090027
 2012 12 28 46776.799988
 2012 12 31 73789·900024
 2013 01 02  95809.840027
 2013 01 03  83808.630005
 2013 01 04  93812·880005
 2013 01 07  3810·419983
 2013 01 08  55807·950012
 2013 01 09  39810·479980
 2013 01 10  90816.159973
 2013 01 11  18816·250000
 2013 01 14  55815.729980
 2013 01 15  37817·049988
 2013 01 16  0816.840027
 2013 01 17  12821.609985
 2013 01 18  21824.289978
 2013 01 22  33828.150024
 2013 01 23  11829·219971
 2013 01 24  6829.679993
 2013 01 25  5834·599976
 2013 01 28  9832·960022
 2013 01 29  35836·580017
 2013 01 30  42833.330017
 2013 01 31  80831·739990
 2013 02 01  72839·940002
 2013 02 04  12830.429993
 2013 02 05  90838·919983
 2013 02 06  48839·760010
 2013 02 07  54838.200012
 2013 02 08  3843·080017
 2013 02 11  44842·409973
 2013 02 12  34843·880005
 2013 02 13  10844.460022
 2013 02 14  96845·049988
 2013 02 15  23844·239990
 2013 02 19  88850·219971
 2013 02 20  24839.320007
 2013 02 21  5833·559998
 2013 02 22  72841·020020
 2013 02 25  86825·820007
 2013 02 26  0830.840027
 2013 02 27  67841.549988
 2013 02 28  59840·969971
 2013 03 01  28842.539978
 2013 03 04  72846.450012
 2013 03 05  45854·760010
 2013 03 06  79855·799988
 2013 03 07  39857·500000
 2013 03 08  95861.630005
 2013 03 11  27864.280029
 2013 03 12  51862.250000
 2013 03 13  70863·590027
 2013 03 14  51868.489990
 2013 03 15  26866.969971
 2013 03 18  19862·349976
 2013 03 19  97860·169983
 2013 03 20  47866·280029
 2013 03 21  80859.130005
 2013 03 22  51864·909973
 2013 03 25  19862.070007
 2013 03 26  15868.590027
 2013 03 27  51868.340027
 2013 03 28  43872·109985
 2013 04 01  62867·830017
 2013 04 02  11871.390015
 2013 04 03  29861.760010
 2013 04 04  14865.330017
 2013 04 05  76861·849976
 2013 04 08  17867·489990
 2013 04 09  24870·309998
 2013 04 10  6880.909973
 2013 04 11  38884.239990
 2013 04 12  39881·780029
 2013 04 15  76860.760010
 2013 04 16  91873.219971
 2013 04 17  46860.710022
 2013 04 18  9854.929993
 2013 04 19  48862·869995
 2013 04 22  61866·729980
 2013 04 23  27875·770020
 2013 04 24  84875.950012
 2013 04 25  26879·700012
 2013 04 26  36877.950012
 2013 04 29  31884·229980
 2013 04 30  45886·890015
 2013 05 01  25878.270020
 2013 05 02  60886.289978
 2013 05 03  34895·340027
 2013 05 06  99897·340027
 2013 05 07  81902·219971
 2013 05 08  2906·140015
 2013 05 09  35902·799988
 2013 05 10  78906.919983
 2013 05 13  59906.750000
 2013 05 14  57915·979980
 2013 05 15  60920.539978
 2013 05 16  38915.789978
 2013 05 17  45925.030029
 2013 05 20  43924.450012
 2013 05 21  60926.080017
 2013 05 22  62917.650024
 2013 05 23  52915·080017
 2013 05 24  5914·289978
 2013 05 28  10920.059998
 2013 05 29  54913·359985
 2013 05 30  19917·030029
 2013 05 31  11904.440002
 2013 06 03  10908·789978
 2013 06 04  48903.750000
 2013 06 05  9891·239990
 2013 06 06  57899.140015
 2013 06 07  86910.530029
 2013 06 10  0910·190002
 2013 06 11  9900·809998
 2013 06 12  60893.169983
 2013 06 13  88906·570007
 2013 06 14  91901·679993
 2013 06 17  32908·229980
 2013 06 18  66915.219971
 2013 06 19  92902·590027
 2013 06 20  28879·830017
 2013 06 21  16881·609985
 2013 06 24  43871·000000
 2013 06 25  97879.539978
 2013 06 26  43887.969971
 2013 06 27  24894·150024
 2013 06 28  85890·669983
 2013 07 01  30896.150024
 2013 07 02  93895.479980
 2013 07 03  44896.190002
 2013 07 05  12905·359985
 2013 07 08  40909·789978
 2013 07 09  58916·609985
 2013 07 10  88916·940002
 2013 07 11  68929·450012
 2013 07 12  3932.390015
 2013 07 15  47933.830017
 2013 07 16  96930.010010
 2013 07 17  21932.830017
 2013 07 18  20937·729980
 2013 07 19  89938·880005
 2013 07 22  28941·030029
 2013 07 23  67939.440002
 2013 07 24  16935.520020
 2013 07 25  43938.840027
 2013 07 26  74939·440002
 2013 07 29  24936·030029
 2013 07 30  41936·950012
 2013 07 31  89937·159973
 2013 08 01  47949.559998
 2013 08 02  36951·030029
 2013 08 05  70949·849976
 2013 08 06  34943.780029
 2013 08 07  84939.960022
 2013 08 08  73943.940002
 2013 08 09  5941.090027
 2013 08 12  10940·190002
 2013 08 13  47942·070007
 2013 08 14  28937.169983
 2013 08 15  70923.619995
 2013 08 16  74920.669983
 2013 08 19  26915·109985
 2013 08 20  21919.510010
 2013 08 21  15914·289978
 2013 08 22  7922·440002
 2013 08 23  33926.250000
 2013 08 26  95923·169983
 2013 08 27  17907·989990
 2013 08 28  16910.539978
 2013 08 29  5912.880005
 2013 08 30  21909·280029
 2013 09 03  76912·929993
 2013 09 04  32920·289978
 2013 09 05  6921.619995
 2013 09 06  92922·020020
 2013 09 09  16931·719971
 2013 09 10  13938·719971
 2013 09 11  23941·630005
 2013 09 12  27938·460022
 2013 09 13  89940.900024
 2013 09 16  39946·000000
 2013 09 17  70950·520020
 2013 09 18  71961.809998
 2013 09 19  70960.349976
 2013 09 20  17953·380005
 2013 09 23  85948·789978
 2013 09 24  92946.940002
 2013 09 25  58944.859985
 2013 09 26  79948.479980
 2013 09 27  29944.780029
 2013 09 30  85939.500000
 2013 10 01  80947·760010
 2013 10 02  83947·000000
 2013 10 03  92938·469971
 2013 10 04  68945·250000
 2013 10 07  87936.979980
 2013 10 08  8924·559998
 2013 10 09  85924.380005
 2013 10 10  87944.690002
 2013 10 11  52950.849976
 2013 10 14  62954.690002
 2013 10 15  47947.969971
 2013 10 16  10961·099976
 2013 10 17  77967.960022
 2013 10 18  77974·359985
 2013 10 21  42974.369995
 2013 10 22  31979.789978
 2013 10 23  87974·900024
 2013 10 24  9978.330017
 2013 10 25  56982·289978
 2013 10 28  70983·030029
 2013 10 29  33988·150024
 2013 10 30  40983.030029
 2013 10 31  2979·679993
 2013 11 01  70982·359985
 2013 11 04  90986.130005
 2013 11 05  77983.340027
 2013 11 06  19986.640015
 2013 11 07  1972.820007
 2013 11 08  57985.640015
 2013 11 11  50986·640015
 2013 11 12  69984·530029
 2013 11 13  56992.929993
 2013 11 14  62997.650024
 2013 11 15  181001·900024
 2013 11 18  40997·219971
 2013 11 19  56994.510010
 2013 11 20  53990·919983
 2013 11 21  61999·400024
 2013 11 22  461004.299988
 2013 11 25  441002·770020
 2013 11 26  71003.260010
 2013 11 27  861005.820007
 2013 11 29  231004.969971
 2013 12 02  881002·460022
 2013 12 03  24999.200012
 2013 12 04  24998.159973
 2013 12 05  36994·400024
 2013 12 06  851004·840027
 2013 12 09  291006·739990
 2013 12 10  331003·890015
 2013 12 11  71992.010010
 2013 12 12  52989·020020
 2013 12 13  73989.500000
 2013 12 16  94995.729980
 2013 12 17  42993.070007
 2013 12 18  331008·909973
 2013 12 19  301007·770020
 2013 12 20  141013·340027
 2013 12 23  861018·940002
 2013 12 24  991022·140015
 2013 12 26  21026.619995
 2013 12 27  231026·140015
 2013 12 30  671026.170044
 2013 12 31  421030·359985
 2014 01 02 141021·250000
 2014 01 03 801021.229980
 2014 01 06 721018·330017
 2014 01 07 831024·880005
 2014 01 08 161024·989990
 2014 01 09 651025·369995
 2014 01 10 151028·310059
 2014 01 13 641015.280029
 2014 01 14 831026.550049
 2014 01 15 861031.810059
 2014 01 16 321030·589966
 2014 01 17 561026·609985
 2014 01 21 171029.599976
 2014 01 22 731030.709961
 2014 01 23 881021.739990
 2014 01 24 53999·929993
 2014 01 27 42994.500000
 2014 01 28 841001.299988
 2014 01 29 69991·039978
 2014 01 30 731002·659973
 2014 01 31 8996·479980
 2014 02 03 0972.820007
 2014 02 04 90980·799988
 2014 02 05 61978·859985
 2014 02 06 92991·020020
 2014 02 07 271004·000000
 2014 02 10 871005.789978
 2014 02 11 861016·700012
 2014 02 12 931017·059998
 2014 02 13 981023.359985
 2014 02 14 231028.010010
 2014 02 18 431030.079956
 2014 02 19 371023·400024
 2014 02 20 691029·939941
 2014 02 21 871028.270020
 2014 02 24 491034.619995
 2014 02 25 741033.390015
 2014 02 26 221033.739990
 2014 02 27 921038·880005
 2014 02 28 501041.359985
 2014 03 03 801033·780029
 2014 03 04 631049·530029
 2014 03 05 741049·260010
 2014 03 06 141050·880005
 2014 03 07 551051·189941
 2014 03 10 241050.060059
 2014 03 11 981044·680054
 2014 03 12 361045·270020
 2014 03 13 251032·939941
 2014 03 14 611030.800049
 2014 03 17 511040.219971
 2014 03 18 341048.030029
 2014 03 19 391041.530029
 2014 03 20 571047·219971
 2014 03 21 461044.069946
 2014 03 24 541038·430054
 2014 03 25 741042·349976
 2014 03 26 181034.420044
 2014 03 27 201032.540039
 2014 03 28 641037.439941
 2014 03 31 291046.420044
 2014 04 01 751054·329956
 2014 04 02 381057.290039
 2014 04 03 571055.349976
 2014 04 04 301041.609985
 2014 04 07 851029.479980
 2014 04 08 861033.729980
 2014 04 09 551045·380005
 2014 04 10 281023·229980
 2014 04 11 311013·010010
 2014 04 14 771020.760010
 2014 04 15 991027.500000
 2014 04 16 981038.619995
 2014 04 17 171040·209961
 2014 04 21 501044.239990
 2014 04 22 611049·219971
 2014 04 23 391046·699951
 2014 04 24 771048·250000
 2014 04 25 671039.030029
 2014 04 28 331041.410034
 2014 04 29 791046.680054
 2014 04 30 661050.199951
 2014 05 01 161050·689941
 2014 05 02 351049·640015
 2014 05 05 661051.560059
 2014 05 06 671042·150024
 2014 05 07 101047.579956
 2014 05 08 111045.560059
 2014 05 09 771047.180054
 2014 05 12 861057.800049
 2014 05 13 871057·819946
 2014 05 14 301052.670044
 2014 05 15 111043.060059
 2014 05 16 541046·890015
 2014 05 19 101051.219971
 2014 05 20 871043·979980
 2014 05 21 951052.270020
 2014 05 22 291055.060059
 2014 05 23 671059.760010
 2014 05 27 01066.099976
 2014 05 28 781064.829956
 2014 05 29 911070·479980
 2014 05 30 711071·959961
 2014 06 02 131073·150024
 2014 06 03 361072.770020
 2014 06 04 481075.069946
 2014 06 05 581082·280029
 2014 06 06 971087·310059
 2014 06 09 691088.329956
 2014 06 10 321087·800049
 2014 06 11 941084·089966
 2014 06 12 441076·510010
 2014 06 13 31079.930054
 2014 06 16 981080.790039
 2014 06 17 641083·650024
 2014 06 18 751091.699951
 2014 06 19 881093·140015
 2014 06 20 281095·130005
 2014 06 23 831095·020020
 2014 06 24 321087.719971
 2014 06 25 01093.140015
 2014 06 26 301091·849976
 2014 06 27 881094.280029
 2014 06 30 861094·589966
 2014 07 01 391102·020020
 2014 07 02 351101.969971
 2014 07 03 411107.810059
 2014 07 07 301102.530029
 2014 07 08 291094.180054
 2014 07 09 991099·219971
 2014 07 10 321094·729980
 2014 07 11 841096.079956
 2014 07 14 231101.329956
 2014 07 15 41098·770020
 2014 07 16 721102·880005
 2014 07 17 921089.979980
 2014 07 18 951101·489990
 2014 07 21 561098·939941
 2014 07 22 01104·540039
 2014 07 23 231106.560059
 2014 07 24 451107.170044
 2014 07 25 881101.739990
 2014 07 28 791101.670044
 2014 07 29 701096·849976
 2014 07 30 981097·380005
 2014 07 31 561075.599976
 2014 08 01 961072.689941
 2014 08 04 541080.250000
 2014 08 05 71070·329956
 2014 08 06 421070.040039
 2014 08 07 641064.390015
 2014 08 08 181076·349976
 2014 08 11 441079·770020
 2014 08 12 521077.689941
 2014 08 13 211085·219971
 2014 08 14 321090.040039
 2014 08 15 121090·130005
 2014 08 18 171099·739990
 2014 08 19 301105.050049
 2014 08 20 891107.819946
 2014 08 21 351110.760010
 2014 08 22 961108·969971
 2014 08 25 801114.150024
 2014 08 26 81115·589966
 2014 08 27 641115.579956
 2014 08 28 681113·699951
 2014 08 29 821117.709961
 2014 09 02 351117.770020
 2014 09 03 741116·589966
 2014 09 04 411114.560059
 2014 09 05 751120·109985
 2014 09 08 381117.140015
 2014 09 09 661109·609985
 2014 09 10 471113·560059
 2014 09 11 221114·790039
 2014 09 12 111107·770020
 2014 09 15 641105·810059
 2014 09 16 421114.069946
 2014 09 17 101115·500000
 2014 09 18 731120·530029
 2014 09 19 201119.449951
 2014 09 22 71109.380005
 2014 09 23 531102·770020
 2014 09 24 681111.209961
 2014 09 25 91093·550049
 2014 09 26 501102.810059
 2014 09 29 881100·099976
 2014 09 30 661096·430054
 2014 10 01 311081.680054
 2014 10 02 21081·910034
 2014 10 03 781093.930054
 2014 10 06 611092.020020
 2014 10 07 111075.339966
 2014 10 08 201093·400024
 2014 10 09 111070.569946
 2014 10 10 721057·089966
 2014 10 13 11039.380005
 2014 10 14 841041·790039
 2014 10 15 01034·479980
 2014 10 16 431035.989990
 2014 10 17 741049·040039
 2014 10 20 31058·819946
 2014 10 21 831080.250000
 2014 10 22 421071.780029
 2014 10 23 331085·130005
 2014 10 24 81092·589966
 2014 10 27 231090.780029
 2014 10 28 661104.219971
 2014 10 29 11102·250000
 2014 10 30 541108·800049
 2014 10 31 81121.979980
 2014 11 03 311122·130005
 2014 11 04 301118·319946
 2014 11 05 251123.880005
 2014 11 06 501128·689941
 2014 11 07 831129.150024
 2014 11 10 951132·660034
 2014 11 11 261133·479980
 2014 11 12 871133.040039
 2014 11 13 911133·199951
 2014 11 14 961133.579956
 2014 11 17 891133.989990
 2014 11 18 831140·050049
 2014 11 19 481138·069946
 2014 11 20 581140·719971
 2014 11 21 701146·599976
 2014 11 24 251150·270020
 2014 11 25 751149.170044
 2014 11 26 331152·189941
 2014 11 28 531148.900024
 2014 12 01 271139.959961
 2014 12 02 151146.750000
 2014 12 03 951151.640015
 2014 12 04 421150·380005
 2014 12 05 251152.390015
 2014 12 08 371143·790039
 2014 12 09 451143.739990
 2014 12 10 701124·719971
 2014 12 11 831129.780029
 2014 12 12 351111.900024
 2014 12 15 91104·599976
 2014 12 16 941095·459961
 2014 12 17 891118·050049
 2014 12 18 291144.229980
 2014 12 19 351149.569946
 2014 12 22 941153·839966
 2014 12 23 551156.010010
 2014 12 26 621160.170044
 2014 12 29 11161.449951
 2014 12 30 781155·890015
 2014 12 31 201144.369995
 2015 01 02  51144.010010
 2015 01 05  61123·369995
 2015 01 06  771113·310059
 2015 01 07  471126·280029
 2015 01 08  501146.209961
 2015 01 09  761136·719971
 2015 01 12  481127·910034
 2015 01 13  231125.410034
 2015 01 14  171118.859985
 2015 01 15  611108·319946
 2015 01 16  731123·109985
 2015 01 20  611124·479980
 2015 01 21  511130·000000
 2015 01 22  371147·530029
 2015 01 23  581141·670044
 2015 01 26  991145·900024
 2015 01 27  201131·469971
 2015 01 28  41116.109985
 2015 01 29  351126.390015
 2015 01 30  11111·849976
 2015 02 02  191125.619995
 2015 02 03  871142·020020
 2015 02 04  601137.589966
 2015 02 05  531149·530029
 2015 02 06  661145.660034
 2015 02 09  361140·579956
 2015 02 10  151152·479980
 2015 02 11  691152·589966
 2015 02 12  61163·829956
 2015 02 13  281168.890015
 2015 02 17  71170.609985
 2015 02 18  871170.949951
 2015 02 19  81169.819946
 2015 02 20  621177.229980
 2015 02 23  681176·790039
 2015 02 24  691179·660034
 2015 02 25  661179.180054
 2015 02 26  651177.239990
 2015 02 27  531173.459961
 2015 03 02  41180·790039
 2015 03 03  991175·739990
 2015 03 04  851170·489990
 2015 03 05  451172·099976
 2015 03 06  41155.760010
 2015 03 09  521160.119995
 2015 03 10  991141.060059
 2015 03 11  511139·939941
 2015 03 12  71154.130005
 2015 03 13  931147.349976
 2015 03 16  81162·359985
 2015 03 17  11159.369995
 2015 03 18  771173·189941
 2015 03 19  171167·979980
 2015 03 20  351178.300049
 2015 03 23  531176·060059
 2015 03 24  01169·150024
 2015 03 25  431151·869995
 2015 03 26  331149.229980
 2015 03 27  881152·449951
 2015 03 30  911166·599976
 2015 03 31  141156·949951
 2015 04 01  761152·329956
 2015 04 02  131156·540039
 2015 04 06  861164·229980
 2015 04 07  11161·439941
 2015 04 08  641164.939941
 2015 04 09  601169.550049
 2015 04 10  491175·290039
 2015 04 13  971170·030029
 2015 04 14  241171·719971
 2015 04 15  851177.709961
 2015 04 16  681176·900024
 2015 04 17  211163.489990
 2015 04 20  51173.859985
 2015 04 21  691172.569946
 2015 04 22  551178·260010
 2015 04 23  171181.300049
 2015 04 24  821183·199951
 2015 04 27  201177.920044
 2015 04 28  481180·640015
 2015 04 29  561176.170044
 2015 04 30  571164.030029
 2015 05 01  701176·229980
 2015 05 04  111179·699951
 2015 05 05  301165.520020
 2015 05 06  551160.869995
 2015 05 07  731165·380005
 2015 05 08  311180·400024
 2015 05 11  591174.849976
 2015 05 12  251171.560059
 2015 05 13  141171·260010
 2015 05 14  211183.589966
 2015 05 15  871184·729980
 2015 05 18  441188·829956
 2015 05 19  971187.839966
 2015 05 20  191186·819946
 2015 05 21  831189.550049
 2015 05 22  121187.069946
 2015 05 26  551175·030029
 2015 05 27  871185.439941
 2015 05 28  411183.900024
 2015 05 29  541176·670044
 2015 06 01  441179·020020
 2015 06 02  151178.020020
 2015 06 03  811180·770020
 2015 06 04  201170.680054
 2015 06 05  461169.709961
 2015 06 08  141161.869995
 2015 06 09  471162.089966
 2015 06 10  861175.739990
 2015 06 11  671178·260010
 2015 06 12  221170·369995
 2015 06 15  81164·859985
 2015 06 16  531171.359985
 2015 06 17  401173.630005
 2015 06 18  31185·109985
 2015 06 19  571179.300049
 2015 06 22  451186·199951
 2015 06 23  211187.069946
 2015 06 24  451177·839966
 2015 06 25  141174·369995
 2015 06 26  141173·839966
 2015 06 29  911149.199951
 2015 06 30  591152.640015
 2015 07 01  241160.189941
 2015 07 02  331159·790039
 2015 07 06  571155·469971
 2015 07 07  841162.349976
 2015 07 08  551142·829956
 2015 07 09  51145.479980
 2015 07 10  511159·420044
 2015 07 13  841171.989990
 2015 07 14  11177·439941
 2015 07 15  541175.859985
 2015 07 16  291184.800049
 2015 07 17  451185·430054
 2015 07 20  821186·109985
 2015 07 21  311180.719971
 2015 07 22  741178·239990
 2015 07 23  811171·729980
 2015 07 24  411159.579956
 2015 07 27  111152·119995
 2015 07 28  911166·420044
 2015 07 29  301175·239990
 2015 07 30  491175.670044
 2015 07 31  941173.550049
 2015 08 03  121170.160034
 2015 08 04  541167.829956
 2015 08 05  981171.449951
 2015 08 06  61161.880005
 2015 08 07  951158.729980
 2015 08 10  421173.609985
 2015 08 11  91162.540039
 2015 08 12  971163.369995
 2015 08 13  201162·040039
 2015 08 14  51166.670044
 2015 08 17  251173.339966
 2015 08 18  431169·989990
 2015 08 19  941160·119995
 2015 08 20  831134·880005
 2015 08 21  161099.810059
 2015 08 24  441056.359985
 2015 08 25  491042.770020
 2015 08 26  391081·770020
 2015 08 27  751108.319946
 2015 08 28  261109.839966
 2015 08 31  421100·510010
 2015 09 01  591068·390015
 2015 09 02  211087·619995
 2015 09 03  381089·250000
 2015 09 04  541073·079956
 2015 09 08  571099.699951
 2015 09 09  01084·719971
 2015 09 10  561090·000000
 2015 09 11  911094.910034
 2015 09 14  701090.459961
 2015 09 15  801104·140015
 2015 09 16  811113.829956
 2015 09 17  871111·530029
 2015 09 18  631093·849976
 2015 09 21  541098·290039
 2015 09 22  381084·430054
 2015 09 23  961081·869995
 2015 09 24  221077.750000
 2015 09 25  441076·650024
 2015 09 28  771048.020020
 2015 09 29  11048.739990
 2015 09 30  601068·459961
 2015 10 01  911070·390015
 2015 10 02  741086·130005
 2015 10 05  81105.900024
 2015 10 06  161101.550049
 2015 10 07  661110.829956
 2015 10 08  291120·530029
 2015 10 09  501121·530029
 2015 10 12  521122·449951
 2015 10 13  631114.449951
 2015 10 14  671109.069946
 2015 10 15  821125·500000
 2015 10 16  561130·109985
 2015 10 19  11130·459961
 2015 10 20  401128·869995
 2015 10 21  861121.489990
 2015 10 22  401138·910034
 2015 10 23  231150·739990
 2015 10 26  221148.670044
 2015 10 27  691145·229980
 2015 10 28  441159·569946
 2015 10 29  01158.400024
 2015 10 30  131153.550049
 2015 11 02  631167.640015
 2015 11 03  301170.530029
 2015 11 04  251166·680054
 2015 11 05  401165·209961
 2015 11 06  241164·689941
 2015 11 09  851153.380005
 2015 11 10  171155.239990
 2015 11 11  521151.060059
 2015 11 12  341134.579956
 2015 11 13  231122·439941
 2015 11 16  211138·609985
 2015 11 17  251137.020020
 2015 11 18  991155·390015
 2015 11 19  811154.020020
 2015 11 20  61158·189941
 2015 11 23  591157.150024
 2015 11 24  521158.969971
 2015 11 25  231159·280029
 2015 11 27  661160.150024
 2015 11 30  801154.660034
 2015 12 01  481166.650024
 2015 12 02  351153.910034
 2015 12 03  191137·180054
 2015 12 04  381159.270020
 2015 12 07  701150.430054
 2015 12 08  321143·050049
 2015 12 09  111133·959961
 2015 12 10  81136.709961
 2015 12 11  241114.630005
 2015 12 14  511118·630005
 2015 12 15  101130·709961
 2015 12 16  921147·109985
 2015 12 17  411130.050049
 2015 12 18  551110.739990
 2015 12 21  101118·989990
 2015 12 22  131128·750000
 2015 12 23  791143·050049
 2015 12 24  321141.449951
 2015 12 28  311138·790039
 2015 12 29  231150.469971
 2015 12 30  191142.130005
 2015 12 31  941131·880005
 2016 01 04 161114.859985
 2016 01 05 971116·839966
 2016 01 06 671101.810059
 2016 01 07 801075·290039
 2016 01 08 361063·550049
 2016 01 11 351063·640015
 2016 01 12 561071.280029
 2016 01 13 521043·969971
 2016 01 14 831060.609985
 2016 01 15 641038.030029
 2016 01 19 421037.410034
 2016 01 20 991025.680054
 2016 01 21 771030.560059
 2016 01 22 321052·140015
 2016 01 25 61035·160034
 2016 01 26 331050.550049
 2016 01 27 631038·849976
 2016 01 28 161043·339966
 2016 01 29 551069·780029
 2016 02 01 921069·650024
 2016 02 02 91048.979980
 2016 02 03 161054.439941
 2016 02 04 211056.869995
 2016 02 05 391036·000000
 2016 02 08 91019.729980
 2016 02 09 571018.530029
 2016 02 10 611018.760010
 2016 02 11 611005.890015
 2016 02 12 841025.630005
 2016 02 16 901043.349976
 2016 02 17 561061.050049
 2016 02 18 731056·229980
 2016 02 19 761056·219971
 2016 02 22 901071.680054
 2016 02 23 121058·640015
 2016 02 24 121063·550049
 2016 02 25 551075.750000
 2016 02 26 571074·709961
 2016 02 29 621066.579956
 2016 03 01 401091.780029
 2016 03 02 151096.810059
 2016 03 03 181101.589966
 2016 03 04 621105.569946
 2016 03 07 451107.030029
 2016 03 08 751093·489990
 2016 03 09 211099·000000
 2016 03 10 941098·680054
 2016 03 11 411117·260010
 2016 03 14 791115.650024
 2016 03 15 441112.729980
 2016 03 16 631119.589966
 2016 03 17 651127·349976
 2016 03 18 971132·410034
 2016 03 21 851133·650024
 2016 03 22 31132.979980
 2016 03 23 801124·719971
 2016 03 24 231124·489990
 2016 03 28 711125·199951
 2016 03 29 701135.770020
 2016 03 30 741140·420044
 2016 03 31 761138.839966
 2016 04 01 521145·770020
 2016 04 04 441141·670044
 2016 04 05 611130·300049
 2016 04 06 991142.369995
 2016 04 07 31128·660034
 2016 04 08 341132·079956
 2016 04 11 771128·930054
 2016 04 12 631139.729980
 2016 04 13 251152·119995
 2016 04 14 701152.040039
 2016 04 15 851151.310059
 2016 04 18 611158·500000
 2016 04 19 421162·209961
 2016 04 20 91163.229980
 2016 04 21 751157.209961
 2016 04 22 121158.140015
 2016 04 25 61155·689941
 2016 04 26 331158.449951
 2016 04 27 571160·520020
 2016 04 28 601149·569946
 2016 04 29 921143.760010
 2016 05 02 491152·660034
 2016 05 03 721141.900024
 2016 05 04 761135.040039
 2016 05 05 11134·449951
 2016 05 06 871138.150024
 2016 05 09 801138·939941
 2016 05 10 521153·199951
 2016 05 11 561142·170044
 2016 05 12 61141·540039
 2016 05 13 711132.020020
 2016 05 16 81143·119995
 2016 05 17 101132.630005
 2016 05 18 851132.609985
 2016 05 19 561132·609985
 2016 05 20 871135.839966
 2016 05 23 371133·469971
 2016 05 24 331149.010010
 2016 05 25 751157.119995
 2016 05 26 611156.560059
 2016 05 27 381161·699951
 2016 05 31 801160·949951
 2016 06 01 891162.640015
 2016 06 02 211166·510010
 2016 06 03 381162.819946
 2016 06 06 841168.790039
 2016 06 07 871170·520020
 2016 06 08 881174.369995
 2016 06 09 871172·030029
 2016 06 10 251160.359985
 2016 06 13 821151.010010
 2016 06 14 61148.640015
 2016 06 15 621147·130005
 2016 06 16 111150.180054
 2016 06 17 111146·890015
 2016 06 20 431154·089966
 2016 06 21 621156·800049
 2016 06 22 731154.739990
 2016 06 23 381170·569946
 2016 06 24 941128.040039
 2016 06 27 121106·459961
 2016 06 28 681126.439941
 2016 06 29 501145·949951
 2016 06 30 791161·569946
 2016 07 01 641164.119995
 2016 07 05 781155·599976
 2016 07 06 601161·790039
 2016 07 07 401161·239990
 2016 07 08 921179.150024
 2016 07 11 91183.430054
 2016 07 12 61191.829956
 2016 07 13 481191.619995
 2016 07 14 971197.510010
 2016 07 15 921196.540039
 2016 07 18 511199.349976
 2016 07 19 961197·500000
 2016 07 20 41202·910034
 2016 07 21 851198·609985
 2016 07 22 831204·290039
 2016 07 25 41200·699951
 2016 07 26 641201·650024
 2016 07 27 691199·790039
 2016 07 28 151202.109985
 2016 07 29 161204.430054
 2016 08 01 521202·660034
 2016 08 02 501194·420044
 2016 08 03 841198·619995
 2016 08 04 01198·949951
 2016 08 05 681208·930054
 2016 08 08 611207.959961
 2016 08 09 541208·589966
 2016 08 10 521205·040039
 2016 08 11 391210.550049
 2016 08 12 581209·630005
 2016 08 15 131213.550049
 2016 08 16 891206.410034
 2016 08 17 131208·109985
 2016 08 18 231211·199951
 2016 08 19 721209·500000
 2016 08 22 571209·109985
 2016 08 23 671211.829956
 2016 08 24 611205.119995
 2016 08 25 711203·910034
 2016 08 26 251201.739990
 2016 08 29 11208·099976
 2016 08 30 61205.910034
 2016 08 31 721203.050049
 2016 09 01 861203.300049
 2016 09 02 411208.939941
 2016 09 06 131212·400024
 2016 09 07 631212·780029
 2016 09 08 591209·939941
 2016 09 09 361179·829956
 2016 09 12 651196·810059
 2016 09 13 561178.699951
 2016 09 14 901177·969971
 2016 09 15 631189·819946
 2016 09 16 671185.400024
 2016 09 19 911186.030029
 2016 09 20 471185.939941
 2016 09 21 211198·969971
 2016 09 22 511207.300049
 2016 09 23 291200·469971
 2016 09 26 231190.650024
 2016 09 27 361197·640015
 2016 09 28 751204.260010
 2016 09 29 581192.890015
 2016 09 30 391202.250000
 2016 10 03 581198.310059
 2016 10 04 191192·339966
 2016 10 05 921197·439941
 2016 10 06 391197.439941
 2016 10 07 631193.310059
 2016 10 10 911198.989990
 2016 10 11 691183.900024
 2016 10 12 911185.219971
 2016 10 13 521181.579956
 2016 10 14 221181·540039
 2016 10 17 501178.140015
 2016 10 18 901185.439941
 2016 10 19 481188.300049
 2016 10 20 681186.410034
 2016 10 21 251186.300049
 2016 10 24 541191.910034
 2016 10 25 41186·790039
 2016 10 26 121184.380005
 2016 10 27 61180·219971
 2016 10 28 291176.979980
 2016 10 31 941177·219971
 2016 11 01 601169·300049
 2016 11 02 301161.079956
 2016 11 03 821156.079956
 2016 11 04 191154.660034
 2016 11 07 431180·010010
 2016 11 08 611184·380005
 2016 11 09 91198.000000
 2016 11 10 41200.000000
 2016 11 11 191199·160034
 2016 11 14 871200.660034
 2016 11 15 291209·530029
 2016 11 16 991207·739990
 2016 11 17 681213·719971
 2016 11 18 211210·989990
 2016 11 21 851219.989990
 2016 11 22 801222·900024
 2016 11 23 981224.329956
 2016 11 25 01229·109985
 2016 11 28 461222.130005
 2016 11 29 481223.709961
 2016 11 30 401220·680054
 2016 12 01 871216.060059
 2016 12 02 81216·540039
 2016 12 05 271224·189941
 2016 12 06 511229·099976
 2016 12 07 711244·869995
 2016 12 08 881248.229980
 2016 12 09 681254·650024
 2016 12 12 121252.420044
 2016 12 13 631260·060059
 2016 12 14 321249·449951
 2016 12 15 461254·160034
 2016 12 16 301252.209961
 2016 12 19 31254·839966
 2016 12 20 81259·579956
 2016 12 21 631256·349976
 2016 12 22 371253.430054
 2016 12 23 521255·270020
 2016 12 27 101258·170044
 2016 12 28 421247·430054
 2016 12 29 891247·230000
 2016 12 30 01241.660000
 2017 01 03  581252·110000
 2017 01 04  361260.750000
 2017 01 05  691259.320000
 2017 01 06  581263.480000
 2017 01 09  951258.880000
 2017 01 10  181259·520000
 2017 01 11  821262·990000
 2017 01 12  641260·180000
 2017 01 13  921262.950000
 2017 01 17  891258·650000
 2017 01 18  601261·270000
 2017 01 19  821256.600000
 2017 01 20  411260.700000
 2017 01 23  761257·460000
 2017 01 24  601266.450000
 2017 01 25  991276·400000
 2017 01 26  621275.300000
 2017 01 27  271273·780000
 2017 01 30  631265.820000
 2017 01 31  291265·350000
 2017 02 01  01265·460000
 2017 02 02  191266.420000
 2017 02 03  771276.050000
 2017 02 06  91273·350000
 2017 02 07  231273·340000
 2017 02 08  521274·350000
 2017 02 09  331282.040000
 2017 02 10  11286·620000
 2017 02 13  251293.110000
 2017 02 14  521298.210000
 2017 02 15  871304·500000
 2017 02 16  951303·240000
 2017 02 17  261305.460000
 2017 02 21  681313·480000
 2017 02 22  211311.740000
 2017 02 23  21311.560000
 2017 02 24  701313.540000
 2017 02 27  761315.490000
 2017 02 28  421311·340000
 2017 03 01  621328.970000
 2017 03 02  261320.690000
 2017 03 03  771321·610000
 2017 03 06  811316.910000
 2017 03 07  351312.700000
 2017 03 08  881309·440000
 2017 03 09  951309·930000
 2017 03 10  961314.260000
 2017 03 13  111314·980000
 2017 03 14  751310.480000
 2017 03 15  821321·900000
 2017 03 16  671320·040000
 2017 03 17  31318·610000
 2017 03 20  321315·600000
 2017 03 21  131298.370000
 2017 03 22  11300.780000
 2017 03 23  481299·750000
 2017 03 24  271298·810000
 2017 03 27  881297·610000
 2017 03 28  311307·110000
 2017 03 29  91308.750000
 2017 03 30  551312.610000
 2017 03 31  321310.060000
 2017 04 03  111307·450000
 2017 04 04  741308·140000
 2017 04 05  341303·570000
 2017 04 06  961306·850000
 2017 04 07  261305.800000
 2017 04 10  561307.030000
 2017 04 11  101305·710000
 2017 04 12  551300.210000
 2017 04 13  801291·270000
 2017 04 17  921302.560000
 2017 04 18  501299.090000
 2017 04 19  101297.300000
 2017 04 20  51307.140000
 2017 04 21  471303·240000
 2017 04 24  501317·190000
 2017 04 25  861325·200000
 2017 04 26  591324·830000
 2017 04 27  71325.720000
 2017 04 28  281322·440000
 2017 05 01  331325·000000
 2017 05 02  221326.240000
 2017 05 03  851323.860000
 2017 05 04  281324·050000
 2017 05 05  271330.230000
 2017 05 08  21329.680000
 2017 05 09  201328.460000
 2017 05 10  211330.220000
 2017 05 11  691326·930000
 2017 05 12  301324.730000
 2017 05 15  741331·320000
 2017 05 16  991330·280000
 2017 05 17  831306.120000
 2017 05 18  631310·830000
 2017 05 19  351320.020000
 2017 05 22  811326.990000
 2017 05 23  191329.230000
 2017 05 24  821332·680000
 2017 05 25  171338·250000
 2017 05 26  131338·570000
 2017 05 30  551336·520000
 2017 05 31  941336·180000
 2017 06 01  561347.280000
 2017 06 02  631352.090000
 2017 06 05  891350·000000
 2017 06 06  311346.120000
 2017 06 07  161347·980000
 2017 06 08  261348·690000
 2017 06 09  471347.510000
 2017 06 12  491346·410000
 2017 06 13  851352.990000
 2017 06 14  201351.360000
 2017 06 15  801348.100000
 2017 06 16  301348·270000
 2017 06 19  751359.500000
 2017 06 20  891350.060000
 2017 06 21  621348.990000
 2017 06 22  801348.680000
 2017 06 23  251351·390000
 2017 06 26  41352.220000
 2017 06 27  951341·030000
 2017 06 28  321353.010000
 2017 06 29  981341.360000
 2017 06 30  571343.520000
 2017 07 03  41346.860000
 2017 07 05  411348·180000
 2017 07 06  801334·880000
 2017 07 07  681343·780000
 2017 07 10  391344.670000
 2017 07 11  901344·120000
 2017 07 12  861353·930000
 2017 07 13  821356.410000
 2017 07 14  751362.610000
 2017 07 17  861362·640000
 2017 07 18  531363·230000
 2017 07 19  661371·000000
 2017 07 20  131370.710000
 2017 07 21  581370·120000
 2017 07 24  441369.240000
 2017 07 25  171373.550000
 2017 07 26  791373.530000
 2017 07 27  661371·500000
 2017 07 28  471369.580000
 2017 07 31  511368·570000
 2017 08 01  221371·890000
 2017 08 02  891371.730000
 2017 08 03  741368.900000
 2017 08 04  151371.760000
 2017 08 07  181373.850000
 2017 08 08  351370.420000
 2017 08 09  641369.310000
 2017 08 10  761349.250000
 2017 08 11  681351.330000
 2017 08 14  351364·940000
 2017 08 15  801363.910000
 2017 08 16  301366·210000
 2017 08 17  961345.140000
 2017 08 18  471342·680000
 2017 08 21  91344·150000
 2017 08 22  941357.480000
 2017 08 23  541353.210000
 2017 08 24  511350·800000
 2017 08 25  641353.120000
 2017 08 28  141353.580000
 2017 08 29  161354.430000
 2017 08 30  541361.170000
 2017 08 31  831369·610000
 2017 09 01  591372·650000
 2017 09 05  841361·850000
 2017 09 06  881365.770000
 2017 09 07  301365.090000
 2017 09 08  221363·430000
 2017 09 11  811378·370000
 2017 09 12  101383·250000
 2017 09 13  911384·010000
 2017 09 14  221382.530000
 2017 09 15  601385.220000
 2017 09 18  01387.780000
 2017 09 19  811389.110000
 2017 09 20  51390.430000
 2017 09 21  951386·240000
 2017 09 22  671387.330000
 2017 09 25  361384.380000
 2017 09 26  381384.420000
 2017 09 27  861390·220000
 2017 09 28  411391·900000
 2017 09 29  201396·900000
 2017 10 02  171402·710000
 2017 10 03  591405.940000
 2017 10 04  791407.720000
 2017 10 05  201415.350000
 2017 10 06  601413·850000
 2017 10 09  651411.140000
 2017 10 10  631414.310000
 2017 10 11  501416.750000
 2017 10 12  111414·560000
 2017 10 13  781415·670000
 2017 10 16  991417.950000
 2017 10 17  471418.710000
 2017 10 18  401419.770000
 2017 10 19  991420.230000
 2017 10 20  201427·610000
 2017 10 23  741421·640000
 2017 10 24  411423·930000
 2017 10 25  541416.940000
 2017 10 26  801419·250000
 2017 10 27  191430.340000
 2017 10 30  331425·440000
 2017 10 31  931427·430000


 2017 11 01  641429.220000
 2017 11 02  961429·340000
 2017 11 03  591433.880000
 2017 11 06  921436·010000
 2017 11 07  761434.980000
 2017 11 08  411437.120000
 2017 11 09  901431.520000
 2017 11 10  501430.570000
 2017 11 13  491431·970000
 2017 11 14  181428·640000
 2017 11 15  191420.930000
 2017 11 16  931432·750000
 2017 11 17  381430·050000
 2017 11 20  151432·110000
 2017 11 21  651441.630000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

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

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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