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 53231·929993
 1992 12 11 55231.520004
 1992 12 14 82231.070007
 1992 12 15 4230.860001
 1992 12 16 18230.169998
 1992 12 17 21232·229996
 1992 12 18 13235·059998
 1992 12 21 23234.940002
 1992 12 22 62234·940002
 1992 12 23 98234.369995
 1992 12 24 58234.690002
 1992 12 28 53234·550003
 1992 12 29 36234.220001
 1992 12 30 68234.639999
 1992 12 31 28233.589996
 1993 01 04  39233.130005
 1993 01 05  14232.500000
 1993 01 06  36232·710007
 1993 01 07  64230.789993
 1993 01 08  49229·910004
 1993 01 11  96230·990005
 1993 01 12  36231.009995
 1993 01 13  26232·199997
 1993 01 14  78233.850006
 1993 01 15  10234.580002
 1993 01 18  23234·539993
 1993 01 19  3233·800003
 1993 01 20  44232·940002
 1993 01 21  4234·059998
 1993 01 22  80234·389999
 1993 01 25  8236.240005
 1993 01 26  92236·070007
 1993 01 27  54234·899994
 1993 01 28  12235.059998
 1993 01 29  79235.250000
 1993 02 01  91237.250000
 1993 02 02  61237.410004
 1993 02 03  52239.759995
 1993 02 04  78241.139999
 1993 02 05  36240·509995
 1993 02 08  50239·869995
 1993 02 09  55238.440002
 1993 02 10  94239.009995
 1993 02 11  44239.679993
 1993 02 12  71238·130005
 1993 02 16  5232·059998
 1993 02 17  39231.369995
 1993 02 18  61230.759995
 1993 02 19  0231·830002
 1993 02 22  7231·910004
 1993 02 23  52231·839996
 1993 02 24  56235.229996
 1993 02 25  37236.149994
 1993 02 26  93236.669998
 1993 03 01  95236·220001
 1993 03 02  22239·039993
 1993 03 03  8240·029999
 1993 03 04  19238·990005
 1993 03 05  56238.389999
 1993 03 08  79242·470001
 1993 03 09  63242.539993
 1993 03 10  68243.750000
 1993 03 11  48242.610001
 1993 03 12  71240·699997
 1993 03 15  76241·479996
 1993 03 16  46241.410004
 1993 03 17  9239·669998
 1993 03 18  68241·380005
 1993 03 19  50240·410004
 1993 03 22  84239.600006
 1993 03 23  1239·479996
 1993 03 24  62239.089996
 1993 03 25  9240·649994
 1993 03 26  40239·440002
 1993 03 29  14240.750000
 1993 03 30  74241.639999
 1993 03 31  3241·800003
 1993 04 01  94240.949997
 1993 04 02  58236.000000
 1993 04 05  48236·460007
 1993 04 06  8235.740005
 1993 04 07  54236.669998
 1993 04 08  74236.080002
 1993 04 12  52239·399994
 1993 04 13  24240·190002
 1993 04 14  51240·050003
 1993 04 15  22239·779999
 1993 04 16  81239.940002
 1993 04 19  77239·089996
 1993 04 20  42237·809998
 1993 04 21  92237·149994
 1993 04 22  54235.000000
 1993 04 23  17233·550003
 1993 04 26  8231·309998
 1993 04 27  96233.699997
 1993 04 28  15233·889999
 1993 04 29  19234·279999
 1993 04 30  57235.130005
 1993 05 03  72236·520004
 1993 05 04  34237·500000
 1993 05 05  85237.960007
 1993 05 06  19237.139999
 1993 05 07  83236.669998
 1993 05 10  3237.110001
 1993 05 11  38237.940002
 1993 05 12  51237·949997
 1993 05 13  16234·889999
 1993 05 14  44234·830002
 1993 05 17  30235.199997
 1993 05 18  35235.259995
 1993 05 19  86239.020004
 1993 05 20  99240.699997
 1993 05 21  36238.449997
 1993 05 24  78239.360001
 1993 05 25  29239.860001
 1993 05 26  38242.380005
 1993 05 27  56241·820007
 1993 05 28  12240.800003
 1993 06 01  8242·610001
 1993 06 02  55242·600006
 1993 06 03  17241·970001
 1993 06 04  92240·509995
 1993 06 07  12238·929993
 1993 06 08  68237.250000
 1993 06 09  67237·880005
 1993 06 10  0237.630005
 1993 06 11  52238·699997
 1993 06 14  24239.009995
 1993 06 15  83238.470001
 1993 06 16  44239·100006
 1993 06 17  68239.639999
 1993 06 18  89237.229996
 1993 06 21  65238·500000
 1993 06 22  55238·380005
 1993 06 23  22237.190002
 1993 06 24  59238.929993
 1993 06 25  38239·619995
 1993 06 28  89242.240005
 1993 06 29  2241·729996
 1993 06 30  53241.779999
 1993 07 01  53241.169998
 1993 07 02  28239.669998
 1993 07 06  21237.589996
 1993 07 07  14238·100006
 1993 07 08  85240·940002
 1993 07 09  79240·880005
 1993 07 12  17241·270004
 1993 07 13  13241·000000
 1993 07 14  34242·020004
 1993 07 15  74241.550003
 1993 07 16  52239·750000
 1993 07 19  42239.570007
 1993 07 20  27240·250000
 1993 07 21  68240·059998
 1993 07 22  14238·649994
 1993 07 23  22239.949997
 1993 07 26  13241·199997
 1993 07 27  45240.660004
 1993 07 28  17240·320007
 1993 07 29  96241·750000
 1993 07 30  67240·779999
 1993 08 02  9241·779999
 1993 08 03  98241.509995
 1993 08 04  34241·369995
 1993 08 05  91241·199997
 1993 08 06  93241·509995
 1993 08 09  20242.630005
 1993 08 10  29242·110001
 1993 08 11  9242·479996
 1993 08 12  54241·690002
 1993 08 13  72242·149994
 1993 08 16  1243·300003
 1993 08 17  71244.029999
 1993 08 18  74245.429993
 1993 08 19  65245·470001
 1993 08 20  94245·399994
 1993 08 23  54245·020004
 1993 08 24  58247·289993
 1993 08 25  38247.429993
 1993 08 26  77247·800003
 1993 08 27  58247·520004
 1993 08 30  38248.229996
 1993 08 31  54249·199997
 1993 09 01  45249.169998
 1993 09 02  8248·470001
 1993 09 03  72248.520004
 1993 09 07  0246.830002
 1993 09 08  15245.509995
 1993 09 09  54246·160004
 1993 09 10  41248.440002
 1993 09 13  90248·559998
 1993 09 14  34247·270004
 1993 09 15  72248.119995
 1993 09 16  51247·330002
 1993 09 17  61247·039993
 1993 09 20  68245.270004
 1993 09 21  62244·020004
 1993 09 22  34245·929993
 1993 09 23  76246.929993
 1993 09 24  14246·979996
 1993 09 27  50249·100006
 1993 09 28  46249.179993
 1993 09 29  24248.559998
 1993 09 30  89247.949997
 1993 10 01  86248.970001
 1993 10 04  71248·960007
 1993 10 05  17248·660004
 1993 10 06  39248·339996
 1993 10 07  45247·419998
 1993 10 08  13247.869995
 1993 10 11  92248·240005
 1993 10 12  32248.710007
 1993 10 13  28249.059998
 1993 10 14  5251.630005
 1993 10 15  14252·770004
 1993 10 18  62251.779999
 1993 10 19  60250.089996
 1993 10 20  3249.850006
 1993 10 21  69249.660004
 1993 10 22  48248.820007
 1993 10 25  91248.940002
 1993 10 26  89248.750000
 1993 10 27  71249·190002
 1993 10 28  35250.660004
 1993 10 29  98250·970001
 1993 11 01  69251·710007
 1993 11 02  57251.320007
 1993 11 03  92247·960007
 1993 11 04  80244·529999
 1993 11 05  76245.839996
 1993 11 08  91246·300003
 1993 11 09  13246·539993
 1993 11 10  62248·229996
 1993 11 11  66247·899994
 1993 11 12  60249·300003
 1993 11 15  17248·229996
 1993 11 16  96249·539993
 1993 11 17  20248.210007
 1993 11 18  77247.389999
 1993 11 19  48246.770004
 1993 11 22  56244.429993
 1993 11 23  45245·759995
 1993 11 24  80246·779999
 1993 11 26  75247.419998
 1993 11 29  43246·949997
 1993 11 30  73246·699997
 1993 12 01  32247.270004
 1993 12 02  93247·949997
 1993 12 03  82248·970001
 1993 12 06  60249·729996
 1993 12 07  21249.910004
 1993 12 08  20249.610001
 1993 12 09  24248.429993
 1993 12 10  89248·369995
 1993 12 13  60249·110001
 1993 12 14  1247·759995
 1993 12 15  44247·089996
 1993 12 16  65247·800003
 1993 12 17  86249·419998
 1993 12 20  5249.330002
 1993 12 21  43248.940002
 1993 12 22  20249.899994
 1993 12 23  63250·190002
 1993 12 27  26251.750000
 1993 12 28  45252·259995
 1993 12 29  12252.279999
 1993 12 30  79251·449997
 1993 12 31  84250.710007
 1994 01 03 1249.919998
 1994 01 04 21250·410004
 1994 01 05 45250.610001
 1994 01 06 21250·339996
 1994 01 07 88251.770004
 1994 01 10 54254·320007
 1994 01 11 1253·809998
 1994 01 12 8253·889999
 1994 01 13 4253.259995
 1994 01 14 43254.509995
 1994 01 17 9253.679993
 1994 01 18 39254.000000
 1994 01 19 75253·789993
 1994 01 20 45254.250000
 1994 01 21 57254.160004
 1994 01 24 32252.779999
 1994 01 25 53252.139999
 1994 01 26 41253·339996
 1994 01 27 57255·570007
 1994 01 28 32256.630005
 1994 01 31 11258.079987
 1994 02 01 37257.130005
 1994 02 02 49258·309998
 1994 02 03 8257·700012
 1994 02 04 51251·770004
 1994 02 07 66252·630005
 1994 02 08 94252·490005
 1994 02 09 54253·509995
 1994 02 10 98251.669998
 1994 02 11 85252.029999
 1994 02 14 81252·190002
 1994 02 15 90253·389999
 1994 02 16 3253·380005
 1994 02 17 73252·080002
 1994 02 18 22250·720001
 1994 02 22 59252.529999
 1994 02 23 40252·119995
 1994 02 24 40248.889999
 1994 02 25 55249·850006
 1994 02 28 30250·520004
 1994 03 01 10249.279999
 1994 03 02 15249·070007
 1994 03 03 44248·270004
 1994 03 04 99249·300003
 1994 03 07 39250.600006
 1994 03 08 56250·000000
 1994 03 09 75250·339996
 1994 03 10 83248·899994
 1994 03 11 77250·240005
 1994 03 14 44250·889999
 1994 03 15 63250·830002
 1994 03 16 27252·220001
 1994 03 17 99253.070007
 1994 03 18 87253.279999
 1994 03 21 45251.910004
 1994 03 22 0251.830002
 1994 03 23 6251.830002
 1994 03 24 14249.449997
 1994 03 25 83247·610001
 1994 03 28 97246·990005
 1994 03 29 22242.860001
 1994 03 30 84239.210007
 1994 03 31 66239.190002
 1994 04 04 36235.500000
 1994 04 05 0240·779999
 1994 04 06 78240.800003
 1994 04 07 6242·199997
 1994 04 08 61240.100006
 1994 04 11 13241·339996
 1994 04 12 3239.979996
 1994 04 13 42238.970001
 1994 04 14 42239.100006
 1994 04 15 62239.229996
 1994 04 18 89237·339996
 1994 04 19 37237·149994
 1994 04 20 73236.699997
 1994 04 21 74240.360001
 1994 04 22 95239·910004
 1994 04 25 77242·419998
 1994 04 26 73242.089996
 1994 04 28 97240·529999
 1994 04 29 0241.759995
 1994 05 02 77243·059998
 1994 05 03 86243·009995
 1994 05 04 7242·529999
 1994 05 05 13242·240005
 1994 05 06 73240.050003
 1994 05 09 82236·850006
 1994 05 10 6238.589996
 1994 05 11 65236·089996
 1994 05 12 30237.110001
 1994 05 13 54237·330002
 1994 05 16 17237·240005
 1994 05 17 11239.589996
 1994 05 18 34242.410004
 1994 05 19 21243.839996
 1994 05 20 93243·190002
 1994 05 23 35242·240005
 1994 05 24 99243.289993
 1994 05 25 28244·080002
 1994 05 26 7244·479996
 1994 05 27 43244·649994
 1994 05 31 63244.130005
 1994 06 01 44244.929993
 1994 06 02 60245.139999
 1994 06 03 65246.360001
 1994 06 06 88246.130005
 1994 06 07 62245·619995
 1994 06 08 79244·690002
 1994 06 09 60244.779999
 1994 06 10 62245·380005
 1994 06 13 3245·610001
 1994 06 14 12247·169998
 1994 06 15 8246.210007
 1994 06 16 99246·919998
 1994 06 17 10245·009995
 1994 06 20 37243.089996
 1994 06 21 16240.699997
 1994 06 22 36241.580002
 1994 06 23 53239.600006
 1994 06 24 52236·119995
 1994 06 27 17238.429993
 1994 06 28 35237.880005
 1994 06 29 25238.720001
 1994 06 30 83237.110001
 1994 07 01 65238.169998
 1994 07 05 86238.139999
 1994 07 06 46238·080002
 1994 07 07 81239.259995
 1994 07 08 44239·860001
 1994 07 11 0239.119995
 1994 07 12 59239.169998
 1994 07 13 21239·940002
 1994 07 14 59242.419998
 1994 07 15 17242.690002
 1994 07 18 34243.149994
 1994 07 19 4242.389999
 1994 07 20 43241·039993
 1994 07 21 97241.520004
 1994 07 22 66241·800003
 1994 07 25 55242·360001
 1994 07 26 52241.869995
 1994 07 27 31241.380005
 1994 07 28 73242·199997
 1994 07 29 24244.440002
 1994 08 01 68245.910004
 1994 08 02 29245·850006
 1994 08 03 99246·149994
 1994 08 04 86244.720001
 1994 08 05 97243·919998
 1994 08 08 31244·460007
 1994 08 09 13244.559998
 1994 08 10 43245.919998
 1994 08 11 71245·199997
 1994 08 12 99246.600006
 1994 08 15 11246·389999
 1994 08 16 19248·210007
 1994 08 17 46248.539993
 1994 08 18 21247.550003
 1994 08 19 10247·839996
 1994 08 22 65247.270004
 1994 08 23 5248.509995
 1994 08 24 10250·570007
 1994 08 25 55250·270004
 1994 08 26 57253·130005
 1994 08 29 53253.520004
 1994 08 30 4254.380005
 1994 08 31 15254.039993
 1994 09 01 94252·720001
 1994 09 02 23251·619995
 1994 09 06 65251·839996
 1994 09 07 84251·630005
 1994 09 08 1252·720001
 1994 09 09 71250.130005
 1994 09 12 82248.970001
 1994 09 13 81249.570007
 1994 09 14 31250.330002
 1994 09 15 80253·570007
 1994 09 16 68251.830002
 1994 09 19 52251.660004
 1994 09 20 57247·820007
 1994 09 21 54246.589996
 1994 09 22 59246·380005
 1994 09 23 63245·520004
 1994 09 26 80246.149994
 1994 09 27 26246·649994
 1994 09 28 21248.259995
 1994 09 29 11247·119995
 1994 09 30 26247·490005
 1994 10 03 54246·899994
 1994 10 04 39243·119995
 1994 10 05 13242.380005
 1994 10 06 45241·759995
 1994 10 07 17243·289993
 1994 10 10 27245.259995
 1994 10 11 15248·710007
 1994 10 12 13248.580002
 1994 10 13 24249·600006
 1994 10 14 24250·169998
 1994 10 17 84249.990005
 1994 10 18 29249.419998
 1994 10 19 5250.800003
 1994 10 20 91248·949997
 1994 10 21 16247.899994
 1994 10 24 19245·839996
 1994 10 25 18246.000000
 1994 10 26 17246·699997
 1994 10 27 30248.369995
 1994 10 28 34252.380005
 1994 10 31 43251.619995
 1994 11 01 14249.669998
 1994 11 02 69248.949997
 1994 11 03 48249·649994
 1994 11 04 88246.970001
 1994 11 07 21247.059998
 1994 11 08 3248.399994
 1994 11 09 63248·270004
 1994 11 10 84247·639999
 1994 11 11 1246·589996
 1994 11 14 25248.470001
 1994 11 15 4248·130005
 1994 11 16 88248·250000
 1994 11 17 40247·100006
 1994 11 18 56245.949997
 1994 11 21 21244.080002
 1994 11 22 82239·660004
 1994 11 23 53239·610001
 1994 11 25 39241·070007
 1994 11 28 89241·910004
 1994 11 29 72242·529999
 1994 11 30 77241.820007
 1994 12 01 43239.309998
 1994 12 02 9241·320007
 1994 12 05 89241·529999
 1994 12 06 75241.210007
 1994 12 07 63240·080002
 1994 12 08 7236·889999
 1994 12 09 91237.520004
 1994 12 12 35238.600006
 1994 12 13 18239.160004
 1994 12 14 32241·809998
 1994 12 15 59242·309998
 1994 12 16 69243.759995
 1994 12 19 51243·270004
 1994 12 20 60243.050003
 1994 12 21 99244·389999
 1994 12 22 16244·419998
 1994 12 23 32244.690002
 1994 12 27 92246.009995
 1994 12 28 44245.059998
 1994 12 29 39245·520004
 1994 12 30 55244·639999
 1995 01 03  52244.410004
 1995 01 04  50245.320007
 1995 01 05  25245·149994
 1995 01 06  39245·490005
 1995 01 09  92245.630005
 1995 01 10  99246.059998
 1995 01 11  87245.960007
 1995 01 12  28245·979996
 1995 01 13  86248.259995
 1995 01 16  96250.320007
 1995 01 17  63250.779999
 1995 01 18  92250.509995
 1995 01 19  36248·970001
 1995 01 20  75247·770004
 1995 01 23  17248·080002
 1995 01 24  25248.380005
 1995 01 25  66249·000000
 1995 01 26  91249·350006
 1995 01 27  36250·449997
 1995 01 30  45249.429993
 1995 01 31  26250·520004
 1995 02 01  26250.720001
 1995 02 02  32251·990005
 1995 02 03  97255.289993
 1995 02 06  93256·790009
 1995 02 07  87256.609985
 1995 02 08  44256.779999
 1995 02 09  50256.369995
 1995 02 10  66257·059998
 1995 02 13  6257.079987
 1995 02 14  35257.429993
 1995 02 15  98258·600006
 1995 02 16  72258.730011
 1995 02 17  39256·959991
 1995 02 21  92257.100006
 1995 02 22  61258·329987
 1995 02 23  59259·600006
 1995 02 24  67260.100006
 1995 02 27  29257·899994
 1995 02 28  82260.079987
 1995 03 01  5259·040009
 1995 03 02  98258.649994
 1995 03 03  83258.859985
 1995 03 06  30258.700012
 1995 03 07  8256·649994
 1995 03 08  63257.200012
 1995 03 09  17257.309998
 1995 03 10  0260·570007
 1995 03 13  95260.850006
 1995 03 14  18262·339996
 1995 03 15  20261·839996
 1995 03 16  11263·529999
 1995 03 17  16263.420013
 1995 03 20  46263.589996
 1995 03 21  3263·149994
 1995 03 22  7263.369995
 1995 03 23  46263·519989
 1995 03 24  53266·250000
 1995 03 27  5267.480011
 1995 03 28  58267·799988
 1995 03 29  86267·329987
 1995 03 30  70267·000000
 1995 03 31  90266·109985
 1995 04 03  56266·649994
 1995 04 04  61268·209991
 1995 04 05  54268.390015
 1995 04 06  43268.619995
 1995 04 07  22268·829987
 1995 04 10  22269.350006
 1995 04 11  88268·739990
 1995 04 12  79269.679993
 1995 04 13  99270·679993
 1995 04 17  43268·839996
 1995 04 18  76268.170013
 1995 04 19  36267·660004
 1995 04 20  58267.959991
 1995 04 21  26269·549988
 1995 04 24  52271·649994
 1995 04 25  76271.359985
 1995 04 26  91271.679993
 1995 04 27  95272·220001
 1995 04 28  72272.809998
 1995 05 01  87272·459991
 1995 05 02  18272·720001
 1995 05 03  2275·589996
 1995 05 04  17275.529999
 1995 05 05  83275.429993
 1995 05 08  83277·390015
 1995 05 09  20277.579987
 1995 05 10  95278.070007
 1995 05 11  0278·339996
 1995 05 12  55278·980011
 1995 05 15  52280·100006
 1995 05 16  35280.329987
 1995 05 17  2279.649994
 1995 05 18  29275.720001
 1995 05 19  22275·559998
 1995 05 22  97277.829987
 1995 05 23  77280·380005
 1995 05 24  23280·369995
 1995 05 25  80280·339996
 1995 05 26  60277.929993
 1995 05 30  38277·739990
 1995 05 31  82282·480011
 1995 06 01  3282.790009
 1995 06 02  32282·660004
 1995 06 05  22284.420013
 1995 06 06  75284.339996
 1995 06 07  90283.100006
 1995 06 08  44282·640015
 1995 06 09  93280.290009
 1995 06 12  95281.809998
 1995 06 13  66284.570007
 1995 06 14  53284·730011
 1995 06 15  38285·190002
 1995 06 16  63286·579987
 1995 06 19  83289·380005
 1995 06 20  41289.489990
 1995 06 21  70289.190002
 1995 06 22  22292·910004
 1995 06 23  15292.040009
 1995 06 26  14289.079987
 1995 06 27  28288.000000
 1995 06 28  42289·130005
 1995 06 29  63288·850006
 1995 06 30  3289.290009
 1995 07 03  73290·489990
 1995 07 05  16290.899994
 1995 07 06  53294.420013
 1995 07 07  66297·149994
 1995 07 10  95296.470001
 1995 07 11  63295·200012
 1995 07 12  34298·540009
 1995 07 13  84298·679993
 1995 07 14  5298.109985
 1995 07 17  29299.269989
 1995 07 18  83297.079987
 1995 07 19  64292·600006
 1995 07 20  42294.119995
 1995 07 21  81294·339996
 1995 07 24  99296·190002
 1995 07 25  38298.660004
 1995 07 26  68299.190002
 1995 07 27  14301·359985
 1995 07 28  8300·320007
 1995 07 31  61299.980011
 1995 08 01  72298·549988
 1995 08 02  48297·950012
 1995 08 03  60297.720001
 1995 08 04  16297·959991
 1995 08 07  66298·720001
 1995 08 08  26298·950012
 1995 08 09  31298·760010
 1995 08 10  9297·769989
 1995 08 11  89296·609985
 1995 08 14  18299·059998
 1995 08 15  21298·609985
 1995 08 16  73299.799988
 1995 08 17  2299.559998
 1995 08 18  17299.660004
 1995 08 21  55298.910004
 1995 08 22  63299·690002
 1995 08 23  95298·690002
 1995 08 24  43298·670013
 1995 08 25  84299·989990
 1995 08 28  61299.399994
 1995 08 29  80299·809998
 1995 08 30  40300.660004
 1995 08 31  84301.399994
 1995 09 01  74302.350006
 1995 09 05  94305.339996
 1995 09 06  77306·149994
 1995 09 07  54306.179993
 1995 09 08  33307·600006
 1995 09 11  1308.209991
 1995 09 12  48309·359985
 1995 09 13  20310.559998
 1995 09 14  96312·899994
 1995 09 15  89312.609985
 1995 09 18  73312·359985
 1995 09 19  33313·399994
 1995 09 20  43314.839996
 1995 09 21  70312.809998
 1995 09 22  95312·029999
 1995 09 25  67311.769989
 1995 09 26  82311·609985
 1995 09 27  83311.190002
 1995 09 28  83313·959991
 1995 09 29  23313.279999
 1995 10 02  44311.730011
 1995 10 03  90311·790009
 1995 10 04  33310.859985
 1995 10 05  28311·739990
 1995 10 06  86311·779999
 1995 10 09  79309·019989
 1995 10 10  62308·500000
 1995 10 11  30310·200012
 1995 10 12  89312.470001
 1995 10 13  63313.450012
 1995 10 16  15312·739990
 1995 10 17  5314.950012
 1995 10 18  60315.489990
 1995 10 19  80316.799988
 1995 10 20  62314.959991
 1995 10 23  55313.809998
 1995 10 24  31314·350006
 1995 10 25  93311·809998
 1995 10 26  96308.790009
 1995 10 27  3310.339996
 1995 10 30  58312·380005
 1995 10 31  89311·369995
 1995 11 01  36312.989990
 1995 11 02  1316·149994
 1995 11 03  23316.950012
 1995 11 06  82315.950012
 1995 11 07  28314.440002
 1995 11 08  24317.040009
 1995 11 09  32318·160004
 1995 11 10  10317·839996
 1995 11 13  38317·510010
 1995 11 14  72315.640015
 1995 11 15  18317.679993
 1995 11 16  35319·640015
 1995 11 17  63320.989990
 1995 11 20  71318·920013
 1995 11 21  36320·230011
 1995 11 22  46319·399994
 1995 11 24  21320·440002
 1995 11 27  71321.089996
 1995 11 28  69323.869995
 1995 11 29  54324.899994
 1995 11 30  56324·359985
 1995 12 01  48324.779999
 1995 12 04  23328.380005
 1995 12 05  99330·140015
 1995 12 06  37330.980011
 1995 12 07  1328·769989
 1995 12 08  30329.410004
 1995 12 11  42330.420013
 1995 12 12  59329·609985
 1995 12 13  57331.179993
 1995 12 14  47328·170013
 1995 12 15  73327.709991
 1995 12 18  40322·359985
 1995 12 19  65325.510010
 1995 12 20  54322·869995
 1995 12 21  3325·279999
 1995 12 22  25326·119995
 1995 12 26  1327·429993
 1995 12 27  59327·679993
 1995 12 28  71327·579987
 1995 12 29  83328·890015
 1996 01 02 66331·079987
 1996 01 03 93331.179993
 1996 01 04 39328·910004
 1996 01 05 8328·209991
 1996 01 08 85329.059998
 1996 01 09 14324·029999
 1996 01 10 96318·239990
 1996 01 11 19320·869995
 1996 01 12 8320·600006
 1996 01 15 2319.269989
 1996 01 16 54323·390015
 1996 01 17 60322·970001
 1996 01 18 10324·040009
 1996 01 19 64326.070007
 1996 01 22 51327.079987
 1996 01 23 1326·829987
 1996 01 24 93330.609985
 1996 01 25 32329·089996
 1996 01 26 50331·480011
 1996 01 29 36332.720001
 1996 01 30 81335.959991
 1996 01 31 62338.970001
 1996 02 01 39340·250000
 1996 02 02 83338.989990
 1996 02 05 25341·910004
 1996 02 06 37344·489990
 1996 02 07 32346.190002
 1996 02 08 87349·299988
 1996 02 09 0349·519989
 1996 02 12 63351·809998
 1996 02 13 64351.149994
 1996 02 14 17348·950012
 1996 02 15 6347·489990
 1996 02 16 71345·730011
 1996 02 20 1342·000000
 1996 02 21 67345.760010
 1996 02 22 70351.440002
 1996 02 23 18351.609985
 1996 02 26 29347·480011
 1996 02 27 56345.809998
 1996 02 28 41344.910004
 1996 02 29 86342·559998
 1996 03 01 61344.000000
 1996 03 04 29347·470001
 1996 03 05 94350.019989
 1996 03 06 81348.269989
 1996 03 07 36349.029999
 1996 03 08 55338.519989
 1996 03 11 31341.630005
 1996 03 12 35339.970001
 1996 03 13 16340·839996
 1996 03 14 27342.029999
 1996 03 15 76342.630005
 1996 03 18 5348·339996
 1996 03 19 89347·720001
 1996 03 20 65346.820007
 1996 03 21 80346·450012
 1996 03 22 72347.149994
 1996 03 25 68346·440002
 1996 03 26 13347·739990
 1996 03 27 19346.160004
 1996 03 28 43346.290009
 1996 03 29 91345.010010
 1996 04 01 40349·170013
 1996 04 02 92349·970001
 1996 04 03 50350·279999
 1996 04 04 21350.200012
 1996 04 08 41343·880005
 1996 04 09 25343·079987
 1996 04 10 49338.519989
 1996 04 11 45336.690002
 1996 04 12 33339.799988
 1996 04 15 69342·820007
 1996 04 16 22344.380005
 1996 04 17 77342.500000
 1996 04 18 63343.820007
 1996 04 19 98344·579987
 1996 04 22 75346·250000
 1996 04 23 55348.260010
 1996 04 24 98347.839996
 1996 04 25 14349·279999
 1996 04 26 41349.529999
 1996 04 29 41349.899994
 1996 04 30 33349·839996
 1996 05 01 42350.309998
 1996 05 02 75344·399994
 1996 05 03 22343.779999
 1996 05 06 87343·109985
 1996 05 07 31341.540009
 1996 05 08 59344.500000
 1996 05 09 13344.959991
 1996 05 10 4348.679993
 1996 05 13 58353·510010
 1996 05 14 1355.779999
 1996 05 15 52355.649994
 1996 05 16 53355.750000
 1996 05 17 23357·799988
 1996 05 20 31359.850006
 1996 05 21 99359.559998
 1996 05 22 29362.130005
 1996 05 23 51360·940002
 1996 05 24 7362·049988
 1996 05 28 45358·850006
 1996 05 29 50356·549988
 1996 05 30 93358.579987
 1996 05 31 10357·350006
 1996 06 03 2356·570007
 1996 06 04 61359·250000
 1996 06 05 24362.230011
 1996 06 06 46359.380005
 1996 06 07 7359·179993
 1996 06 10 30358·720001
 1996 06 11 44358.160004
 1996 06 12 48357.489990
 1996 06 13 23356.739990
 1996 06 14 53355.559998
 1996 06 17 78355·119995
 1996 06 18 71353·290009
 1996 06 19 39353·200012
 1996 06 20 48352·850006
 1996 06 21 78355.049988
 1996 06 24 98356·049988
 1996 06 25 67355·709991
 1996 06 26 59353·209991
 1996 06 27 19355.480011
 1996 06 28 36357·100006
 1996 07 01 45360.140015
 1996 07 02 55358.890015
 1996 07 03 0357.929993
 1996 07 05 15350·209991
 1996 07 08 36347·290009
 1996 07 09 31348.609985
 1996 07 10 48348.700012
 1996 07 11 92342.820007
 1996 07 12 28343.079987
 1996 07 15 6333·970001
 1996 07 16 13332·839996
 1996 07 17 50336·690002
 1996 07 18 34342·040009
 1996 07 19 23339·239990
 1996 07 22 69336.380005
 1996 07 23 94332·369995
 1996 07 24 92331.940002
 1996 07 25 52334.720001
 1996 07 26 19337·799988
 1996 07 29 57335.010010
 1996 07 30 64337·119995
 1996 07 31 88339.440002
 1996 08 01 86345.130005
 1996 08 02 95351.980011
 1996 08 05 38350·670013
 1996 08 06 49351.929993
 1996 08 07 21353.109985
 1996 08 08 89352.269989
 1996 08 09 28351.809998
 1996 08 12 79353.529999
 1996 08 13 0350·549988
 1996 08 14 47351.859985
 1996 08 15 71352·089996
 1996 08 16 47353.399994
 1996 08 19 23353·890015
 1996 08 20 0353·260010
 1996 08 21 31353·029999
 1996 08 22 48356·250000
 1996 08 23 16354.619995
 1996 08 26 4353·109985
 1996 08 27 94354·549988
 1996 08 28 1354.109985
 1996 08 29 28350.420013
 1996 08 30 42347·790009
 1996 09 03 75348·619995
 1996 09 04 50349·140015
 1996 09 05 36345·730011
 1996 09 06 19349.179993
 1996 09 09 10353·000000
 1996 09 10 64353·149994
 1996 09 11 39354·890015
 1996 09 12 68357·119995
 1996 09 13 63362·089996
 1996 09 16 37363·820007
 1996 09 17 63363·470001
 1996 09 18 45362·709991
 1996 09 19 21363·559998
 1996 09 20 89365.679993
 1996 09 23 59365·239990
 1996 09 24 32364.980011
 1996 09 25 98365·500000
 1996 09 26 63366.040009
 1996 09 27 2366.190002
 1996 09 30 36366.769989
 1996 10 01 31367.480011
 1996 10 02 28370·209991
 1996 10 03 92369.600006
 1996 10 04 87374.179993
 1996 10 07 84375.010010
 1996 10 08 80373.390015
 1996 10 09 54371.399994
 1996 10 10 43370·309998
 1996 10 11 44373·369995
 1996 10 14 36375.019989
 1996 10 15 39374·429993
 1996 10 16 86375·119995
 1996 10 17 23376.309998
 1996 10 18 41378.079987
 1996 10 21 23377·239990
 1996 10 22 21375·109985
 1996 10 23 61375·329987
 1996 10 24 65373.109985
 1996 10 25 5372·359985
 1996 10 28 81370.190002
 1996 10 29 20371.959991
 1996 10 30 1371.920013
 1996 10 31 12374.380005
 1996 11 01 23373·940002
 1996 11 04 87375.380005
 1996 11 05 68379·299988
 1996 11 06 93384.940002
 1996 11 07 27386.600006
 1996 11 08 76388·029999
 1996 11 11 11388.619995
 1996 11 12 24387·600006
 1996 11 13 1388·450012
 1996 11 14 24390.989990
 1996 11 15 99391·519989
 1996 11 18 6390.989990
 1996 11 19 76393·390015
 1996 11 20 95394.420013
 1996 11 21 26393.609985
 1996 11 22 63396·670013
 1996 11 25 9401.019989
 1996 11 26 76400.410004
 1996 11 27 10400·149994
 1996 11 29 46401.049988
 1996 12 02 82401.209991
 1996 12 03 80397.459991
 1996 12 04 97395·790009
 1996 12 05 31395.279999
 1996 12 06 0392.720001
 1996 12 09 46398.140015
 1996 12 10 55396·880005
 1996 12 11 17393·239990
 1996 12 12 97387·450012
 1996 12 13 35386.720001
 1996 12 16 79382·399994
 1996 12 17 31384·839996
 1996 12 18 27388·019989
 1996 12 19 36395·010010
 1996 12 20 87396·420013
 1996 12 23 23395·209991
 1996 12 24 74397.459991
 1996 12 26 62399.750000
 1996 12 27 24400·500000
 1996 12 30 68399·420013
 1996 12 31 44393·750000
 1997 01 02  50391.089996
 1997 01 03  59396.940002
 1997 01 06  66397.070007
 1997 01 07  67399·959991
 1997 01 08  64397·670013
 1997 01 09  86400.929993
 1997 01 10  43403.329987
 1997 01 13  2403.190002
 1997 01 14  92408·230011
 1997 01 15  24407.269989
 1997 01 16  49408·679993
 1997 01 17  30412·109985
 1997 01 20  45412.859985
 1997 01 21  17415.760010
 1997 01 22  59417·649994
 1997 01 23  56413·600006
 1997 01 24  63409·440002
 1997 01 27  35406·380005
 1997 01 28  75406.540009
 1997 01 29  14409·820007
 1997 01 30  8415·690002
 1997 01 31  72416·769989
 1997 02 03  21416·970001
 1997 02 04  59417.869995
 1997 02 05  68412·089996
 1997 02 06  46413·279999
 1997 02 07  48417.880005
 1997 02 10  73415·489990
 1997 02 11  56417·209991
 1997 02 12  2424.209991
 1997 02 13  32428·859985
 1997 02 14  63427.500000
 1997 02 18  10431.089996
 1997 02 19  9429·519989
 1997 02 20  71424.320007
 1997 02 21  60423.339996
 1997 02 24  92427·549988
 1997 02 25  61428·640015
 1997 02 26  93425·470001
 1997 02 27  22419.739990
 1997 02 28  91417.459991
 1997 03 03  77419·690002
 1997 03 04  47418·010010
 1997 03 05  29423.290009
 1997 03 06  19421.820007
 1997 03 07  2425.010010
 1997 03 10  9429·230011
 1997 03 11  89428.149994
 1997 03 12  14424.489990
 1997 03 13  4416.820007
 1997 03 14  79418.299988
 1997 03 17  33418·850006
 1997 03 18  40415·730011
 1997 03 19  79413.290009
 1997 03 20  82412.309998
 1997 03 21  17412·839996
 1997 03 24  84416·010010
 1997 03 25  44415·450012
 1997 03 26  69416·170013
 1997 03 27  24407.649994
 1997 03 31  59398.190002
 1997 04 01  44399·429993
 1997 04 02  16394.649994
 1997 04 03  59394.859985
 1997 04 04  2399·230011
 1997 04 07  48401.980011
 1997 04 08  23403·880005
 1997 04 09  55401.109985
 1997 04 10  78399.570007
 1997 04 11  50389·029999
 1997 04 14  14391·859985
 1997 04 15  69397.209991
 1997 04 16  73401·299988
 1997 04 17  70400.709991
 1997 04 18  41402·410004
 1997 04 21  81398·619995
 1997 04 22  0405·459991
 1997 04 23  51405.220001
 1997 04 24  79404.109985
 1997 04 25  99400.369995
 1997 04 28  99404.309998
 1997 04 29  63415·269989
 1997 04 30  28419.149994
 1997 05 01  54418·109985
 1997 05 02  30426.119995
 1997 05 05  0435·420013
 1997 05 06  14433.880005
 1997 05 07  2427·940002
 1997 05 08  83430.160004
 1997 05 09  81432·320007
 1997 05 12  86438.619995
 1997 05 13  26436·290009
 1997 05 14  69437.929993
 1997 05 15  50440·970001
 1997 05 16  21435.049988
 1997 05 19  33436.540009
 1997 05 20  28440·809998
 1997 05 21  76439·820007
 1997 05 22  20437·910004
 1997 05 23  52443.829987
 1997 05 27  22445·269989
 1997 05 28  54444·220001
 1997 05 29  6442.589996
 1997 05 30  43445.059998
 1997 06 02  38444·299988
 1997 06 03  2443·730011
 1997 06 04  31441·200012
 1997 06 05  85442·910004
 1997 06 06  90449·850006
 1997 06 09  65452·239990
 1997 06 10  69453.190002
 1997 06 11  86455.359985
 1997 06 12  16462.190002
 1997 06 13  11467·130005
 1997 06 16  23467·390015
 1997 06 17  77468.000000
 1997 06 18  78465·739990
 1997 06 19  36470·369995
 1997 06 20  16470·489990
 1997 06 23  15460·679993
 1997 06 24  64469.010010
 1997 06 25  58465·329987
 1997 06 26  99462·570007
 1997 06 27  81464·519989
 1997 06 30  88462·950012
 1997 07 01  21466.359985
 1997 07 02  48472·799988
 1997 07 03  83479·100006
 1997 07 07  87477·190002
 1997 07 08  94480.640015
 1997 07 09  62475·410004
 1997 07 10  51478.350006
 1997 07 11  24480.119995
 1997 07 14  72481·070007
 1997 07 15  68484.720001
 1997 07 16  43490·290009
 1997 07 17  87487·540009
 1997 07 18  73480.019989
 1997 07 21  16478·519989
 1997 07 22  40488·850006
 1997 07 23  88490·480011
 1997 07 24  43492.220001
 1997 07 25  81491·579987
 1997 07 28  49490·250000
 1997 07 29  66493·279999
 1997 07 30  49498.850006
 1997 07 31  63499·890015
 1997 08 01  1496.660004
 1997 08 04  84498.109985
 1997 08 05  86499·649994
 1997 08 06  88503·649994
 1997 08 07  54499·000000
 1997 08 08  30489.850006
 1997 08 11  74491·149994
 1997 08 12  7486.369995
 1997 08 13  88484.589996
 1997 08 14  15486·220001
 1997 08 15  56474·959991
 1997 08 18  94479.880005
 1997 08 19  10486·589996
 1997 08 20  79493·390015
 1997 08 21  1486·559998
 1997 08 22  51485.559998
 1997 08 25  52484.440002
 1997 08 26  84481.119995
 1997 08 27  5481.500000
 1997 08 28  1476.880005
 1997 08 29  71475·329987
 1997 09 02  18488·269989
 1997 09 03  84488·950012
 1997 09 04  97490·450012
 1997 09 05  48490.119995
 1997 09 08  94491·369995
 1997 09 09  85492·679993
 1997 09 10  13485.899994
 1997 09 11  90482·649994
 1997 09 12  50488.450012
 1997 09 15  76486.760010
 1997 09 16  49499·000000
 1997 09 17  28498.380005
 1997 09 18  49500·540009
 1997 09 19  51502.059998
 1997 09 22  32504·709991
 1997 09 23  20503·000000
 1997 09 24  78499·459991
 1997 09 25  30495.959991
 1997 09 26  11499·540009
 1997 09 29  46503·690002
 1997 09 30  51500·779999
 1997 10 01  56504.470001
 1997 10 02  62507.309998
 1997 10 03  14509.839996
 1997 10 06  5513.719971
 1997 10 07  98518.940002
 1997 10 08  85514.799988
 1997 10 09  55513.570007
 1997 10 10  3511.850006
 1997 10 13  52512.429993
 1997 10 14  5513.119995
 1997 10 15  26511.160004
 1997 10 16  33505·950012
 1997 10 17  35499.750000
 1997 10 20  74505.549988
 1997 10 21  8514·309998
 1997 10 22  9512.909973
 1997 10 23  92503·410004
 1997 10 24  66498.399994
 1997 10 27  8465.440002
 1997 10 28  67486·929993
 1997 10 29  93486·290009
 1997 10 30  81478·160004
 1997 10 31  57483·859985
 1997 11 03  71496.059998
 1997 11 04  31497.309998
 1997 11 05  46498.880005
 1997 11 06  13496.420013
 1997 11 07  9490.579987
 1997 11 10  25487·459991
 1997 11 11  11488.350006
 1997 11 12  57479·000000
 1997 11 13  94483.940002
 1997 11 14  20490.029999
 1997 11 17  50499·350006
 1997 11 18  95495.410004
 1997 11 19  63498·359985
 1997 11 20  85505·709991
 1997 11 21  65507.600006
 1997 11 24  60499·390015
 1997 11 25  80501.690002
 1997 11 26  13502.429993
 1997 11 28  80504.250000
 1997 12 01  7514·340027
 1997 12 02  31512.849976
 1997 12 03  25515.659973
 1997 12 04  46514.340027
 1997 12 05  19519.719971
 1997 12 08  31519.150024
 1997 12 09  64515.679993
 1997 12 10  39512·250000
 1997 12 11  2504·299988
 1997 12 12  17503·000000
 1997 12 15  99507·619995
 1997 12 16  59510.390015
 1997 12 17  88509·570007
 1997 12 18  52504·420013
 1997 12 19  24500.690002
 1997 12 22  31503·850006
 1997 12 23  33497.029999
 1997 12 24  24493.970001
 1997 12 26  59495.869995
 1997 12 29  6504.260010
 1997 12 30  19513.409973
 1997 12 31  46513.789978
 1998 01 02 48515.369995
 1998 01 05 59516·630005
 1998 01 06 53510·989990
 1998 01 07 55509·160004
 1998 01 08 60505.109985
 1998 01 09 90490.260010
 1998 01 12 66495.100006
 1998 01 13 15502.269989
 1998 01 14 89505·649994
 1998 01 15 25502·170013
 1998 01 16 16507.489990
 1998 01 20 13516.289978
 1998 01 21 54512·539978
 1998 01 22 14508·619995
 1998 01 23 83505·690002
 1998 01 26 62504.779999
 1998 01 27 99510·380005
 1998 01 28 33515·190002
 1998 01 29 74519.409973
 1998 01 30 1517.020020
 1998 02 02 94528·229980
 1998 02 03 82530·619995
 1998 02 04 21531·150024
 1998 02 05 92529.520020
 1998 02 06 33533·880005
 1998 02 09 87533.109985
 1998 02 10 80537·510010
 1998 02 11 22538.280029
 1998 02 12 34540.510010
 1998 02 13 97538.729980
 1998 02 17 34539·929993
 1998 02 18 6544.770020
 1998 02 19 42543.169983
 1998 02 20 88545.710022
 1998 02 23 88547.820007
 1998 02 24 80543·510010
 1998 02 25 25549·849976
 1998 02 26 61552·929993
 1998 02 27 75553.140015
 1998 03 02 8552·440002
 1998 03 03 80554·219971
 1998 03 04 41552.109985
 1998 03 05 51545.619995
 1998 03 06 77556.250000
 1998 03 09 23554·549988
 1998 03 10 78560·849976
 1998 03 11 98563·469971
 1998 03 12 1564.169983
 1998 03 13 0563.489990
 1998 03 16 48568.809998
 1998 03 17 22569·719971
 1998 03 18 17572.419983
 1998 03 19 79574·609985
 1998 03 20 51578.809998
 1998 03 23 55576.659973
 1998 03 24 89582·070007
 1998 03 25 55580.200012
 1998 03 26 13579·789978
 1998 03 27 54576.960022
 1998 03 30 3575·969971
 1998 03 31 47580·309998
 1998 04 01 84583.590027
 1998 04 02 0589.469971
 1998 04 03 74590·880005
 1998 04 06 99589·830017
 1998 04 07 39584.000000
 1998 04 08 0580.070007
 1998 04 09 38584.630005
 1998 04 13 80584·570007
 1998 04 14 78587.900024
 1998 04 15 86589·840027
 1998 04 16 59584.080017
 1998 04 17 84591·409973
 1998 04 20 28592.429993
 1998 04 21 14593·359985
 1998 04 22 25595.179993
 1998 04 23 31589.299988
 1998 04 24 38583·289978
 1998 04 27 65571·419983
 1998 04 28 48571·530029
 1998 04 29 64576.640015
 1998 04 30 84585·460022
 1998 05 01 47589·830017
 1998 05 04 67590.650024
 1998 05 05 53587.330017
 1998 05 06 66581.940002
 1998 05 07 92576.940002
 1998 05 08 44583·500000
 1998 05 11 92582.440002
 1998 05 12 10586·440002
 1998 05 13 55587·729980
 1998 05 14 68587.030029
 1998 05 15 0582·280029
 1998 05 18 66580.770020
 1998 05 19 18582.780029
 1998 05 20 50586·830017
 1998 05 21 21584·609985
 1998 05 22 10582.090027
 1998 05 26 89573·700012
 1998 05 27 30572·219971
 1998 05 28 24575.109985
 1998 05 29 41572·159973
 1998 06 01 98571·500000
 1998 06 02 69572·570007
 1998 06 03 4567·440002
 1998 06 04 85573.489990
 1998 06 05 3582·859985
 1998 06 08 56584.280029
 1998 06 09 79585.780029
 1998 06 10 93582·200012
 1998 06 11 85573.419983
 1998 06 12 4574·859985
 1998 06 15 94563.900024
 1998 06 16 40569·150024
 1998 06 17 50578.890015
 1998 06 18 50578.539978
 1998 06 19 17575.469971
 1998 06 22 27577.200012
 1998 06 23 30585.299988
 1998 06 24 58591·770020
 1998 06 25 44590.049988
 1998 06 26 78591·780029
 1998 06 29 83594.919983
 1998 06 30 15592.570007
 1998 07 01 93599.940002
 1998 07 02 44599.090027
 1998 07 06 89604.609985
 1998 07 07 35603·650024
 1998 07 08 7609.750000
 1998 07 09 1606·200012
 1998 07 10 55608·679993
 1998 07 13 54609.260010
 1998 07 14 58615.010010
 1998 07 15 49614·169983
 1998 07 16 13618·580017
 1998 07 17 37620·150024
 1998 07 20 38619·219971
 1998 07 21 13609·549988
 1998 07 22 19608·270020
 1998 07 23 70596·049988
 1998 07 24 66596·409973
 1998 07 27 44598·429993
 1998 07 28 56589.580017
 1998 07 29 67587·030029
 1998 07 30 87596.130005
 1998 07 31 17584.969971
 1998 08 03 29580.599976
 1998 08 04 66559.479980
 1998 08 05 71563.229980
 1998 08 06 33568.479980
 1998 08 07 71569·739990
 1998 08 10 30566·469971
 1998 08 11 10558·119995
 1998 08 12 16566·419983
 1998 08 13 38561.760010
 1998 08 14 46555·880005
 1998 08 17 24565.679993
 1998 08 18 18574.630005
 1998 08 19 11572·580017
 1998 08 20 27568·719971
 1998 08 21 58562·750000
 1998 08 24 14565·830017
 1998 08 25 98567·820007
 1998 08 26 12562.619995
 1998 08 27 81540·609985
 1998 08 28 3532.429993
 1998 08 31 29496.660004
 1998 09 01 63513.609985
 1998 09 02 86513.700012
 1998 09 03 12508.920013
 1998 09 04 63504·440002
 1998 09 08 68529.840027
 1998 09 09 93521·169983
 1998 09 10 91507·549988
 1998 09 11 79522.010010
 1998 09 14 39532.919983
 1998 09 15 45537·320007
 1998 09 16 15541.979980
 1998 09 17 85528.869995
 1998 09 18 16530.359985
 1998 09 21 13531·979980
 1998 09 22 85535·369995
 1998 09 23 13553·539978
 1998 09 24 60541.719971
 1998 09 25 90542·450012
 1998 09 28 25544·619995
 1998 09 29 19544·640015
 1998 09 30 60529.109985
 1998 10 01 96512.340027
 1998 10 02 88520.570007
 1998 10 05 85511·850006
 1998 10 06 28509·290009
 1998 10 07 74501·510010
 1998 10 08 47494.350006
 1998 10 09 17507·640015
 1998 10 12 3515·309998
 1998 10 13 93513·400024
 1998 10 14 3519·280029
 1998 10 15 48540·929993
 1998 10 16 47546.090027
 1998 10 19 49549·950012
 1998 10 20 82551.440002
 1998 10 21 33554·320007
 1998 10 22 48558·609985
 1998 10 23 59554.989990
 1998 10 26 33556.409973
 1998 10 27 54552·979980
 1998 10 28 19554.489990
 1998 10 29 68563·640015
 1998 10 30 33570·630005
 1998 11 02 19578.280029
 1998 11 03 98577·650024
 1998 11 04 45582·309998
 1998 11 05 82589.989990
 1998 11 06 58593·729980
 1998 11 09 48588.150024
 1998 11 10 85587·049988
 1998 11 11 5583·140015
 1998 11 12 28581·750000
 1998 11 13 57585.580017
 1998 11 16 7590.690002
 1998 11 17 53592.859985
 1998 11 18 11595·950012
 1998 11 19 37600·030029
 1998 11 20 53605·349976
 1998 11 23 0617·760010
 1998 11 24 14615·200012
 1998 11 25 27617·299988
 1998 11 27 95619·960022
 1998 11 30 48605·309998
 1998 12 01 68611.080017
 1998 12 02 89609·809998
 1998 12 03 26599.830017
 1998 12 04 22612.840027
 1998 12 07 30618·390015
 1998 12 08 12615.239990
 1998 12 09 64615·580017
 1998 12 10 71605·809998
 1998 12 11 81605·859985
 1998 12 14 8592·960022
 1998 12 15 55603·859985
 1998 12 16 73603.359985
 1998 12 17 29612.960022
 1998 12 18 14617·119995
 1998 12 21 67625·330017
 1998 12 22 26625·380005
 1998 12 23 4637.739990
 1998 12 24 95636·890015
 1998 12 28 95637·630005
 1998 12 29 56645·359985
 1998 12 30 64641·859985
 1998 12 31 37642.869995
 1999 01 04  57641·780029
 1999 01 05  14649.750000
 1999 01 06  89663.669983
 1999 01 07  55662·719971
 1999 01 08  98665.640015
 1999 01 11  75660.929993
 1999 01 12  88648.690002
 1999 01 13  85645·679993
 1999 01 14  86633.909973
 1999 01 15  39649.450012
 1999 01 19  91654·179993
 1999 01 20  90655·859985
 1999 01 21  17644·510010
 1999 01 22  33639.619995
 1999 01 25  54643.599976
 1999 01 26  59652.640015
 1999 01 27  9647.679993
 1999 01 28  5658.929993
 1999 01 29  60665·640015
 1999 02 01  4662.570007
 1999 02 02  6656·950012
 1999 02 03  32662·570007
 1999 02 04  16650·169983
 1999 02 05  63644·770020
 1999 02 08  78646·700012
 1999 02 09  15632.530029
 1999 02 10  52635.460022
 1999 02 11  0651·489990
 1999 02 12  18639·159973
 1999 02 16  77644.880005
 1999 02 17  26635·789978
 1999 02 18  1642·750000
 1999 02 19  47644.109985
 1999 02 22  71660.770020
 1999 02 23  20660.559998
 1999 02 24  80651.890015
 1999 02 25  6647.119995
 1999 02 26  70643·669983
 1999 03 01  38643.200012
 1999 03 02  75638.299988
 1999 03 03  67638.820007
 1999 03 04  76648·140015
 1999 03 05  15662.390015
 1999 03 08  49666.229980
 1999 03 09  23664·559998
 1999 03 10  14667.950012
 1999 03 11  5673·169983
 1999 03 12  89671·369995
 1999 03 15  94677·650024
 1999 03 16  35677·150024
 1999 03 17  92673·049988
 1999 03 18  9682.010010
 1999 03 19  22672.700012
 1999 03 22  13671.250000
 1999 03 23  80653·849976
 1999 03 24  45657·630005
 1999 03 25  79668.380005
 1999 03 26  49664.700012
 1999 03 29  3678.570007
 1999 03 30  63673.799988
 1999 03 31  57667·489990
 1999 04 01  69670·890015
 1999 04 05  16684.460022
 1999 04 06  48682.719971
 1999 04 07  76686·590027
 1999 04 08  23695·369995
 1999 04 09  2697.669983
 1999 04 12  14702.890015
 1999 04 13  80699·219971
 1999 04 14  86689·380005
 1999 04 15  66686·330017
 1999 04 16  99684·940002
 1999 04 19  38669.880005
 1999 04 20  59678.890015
 1999 04 21  41694.770020
 1999 04 22  66705.849976
 1999 04 23  44704.979980
 1999 04 26  67706·679993
 1999 04 27  83708.130005
 1999 04 28  2702.359985
 1999 04 29  18698.760010
 1999 04 30  60695.250000
 1999 05 03  75704.960022
 1999 05 04  21694·000000
 1999 05 05  3701·650024
 1999 05 06  14693·320007
 1999 05 07  21700·049988
 1999 05 10  61698.239990
 1999 05 11  69706.200012
 1999 05 12  30711.090027
 1999 05 13  55713.039978
 1999 05 14  84697.450012
 1999 05 17  10698·549988
 1999 05 18  32695.020020
 1999 05 19  33701.049988
 1999 05 20  78698.380005
 1999 05 21  44694.190002
 1999 05 24  71681.640015
 1999 05 25  36669.840027
 1999 05 26  56680.000000
 1999 05 27  17669·130005
 1999 05 28  23679·099976
 1999 06 01  71674.750000
 1999 06 02  56675·570007
 1999 06 03  97677.429993
 1999 06 04  87691.580017
 1999 06 07  69695·500000
 1999 06 08  41686·479980
 1999 06 09  79687·099976
 1999 06 10  90678·820007
 1999 06 11  88673·960022
 1999 06 14  99673·349976
 1999 06 15  81677·349976
 1999 06 16  81692·280029
 1999 06 17  9697·359985
 1999 06 18  42698.400024
 1999 06 21  48701.809998
 1999 06 22  36695.070007
 1999 06 23  39694·109985
 1999 06 24  10684.929993
 1999 06 25  48684·450012
 1999 06 28  56692.760010
 1999 06 29  9703·109985
 1999 06 30  63713.609985
 1999 07 01  77717.869995
 1999 07 02  65723·250000
 1999 07 06  76721·929993
 1999 07 07  91724.840027
 1999 07 08  52724.429993
 1999 07 09  15728.609985
 1999 07 12  21726·520020
 1999 07 13  6723.750000
 1999 07 14  19726·489990
 1999 07 15  80732·510010
 1999 07 16  52736·690002
 1999 07 19  46730.760010
 1999 07 20  46715.010010
 1999 07 21  61716.869995
 1999 07 22  99707·669983
 1999 07 23  75705·960022
 1999 07 26  28700·099976
 1999 07 27  83708.140015
 1999 07 28  20709.070007
 1999 07 29  79696.270020
 1999 07 30  84690·510010
 1999 08 02  98689.799988
 1999 08 03  96685.770020
 1999 08 04  72676·510010
 1999 08 05  57680.919983
 1999 08 06  79673.780029
 1999 08 09  34671·650024
 1999 08 10  91662·909973
 1999 08 11  17673·599976
 1999 08 12  28672·150024
 1999 08 13  65687.380005
 1999 08 16  1689.169983
 1999 08 17  58696·080017
 1999 08 18  69690·520020
 1999 08 19  46685.190002
 1999 08 20  87691·969971
 1999 08 23  0704.250000
 1999 08 24  54705·250000
 1999 08 25  59713.969971
 1999 08 26  64704·900024
 1999 08 27  86697.580017
 1999 08 30  58685·090027
 1999 08 31  10683.270020
 1999 09 01  70689.119995
 1999 09 02  85683.039978
 1999 09 03  81702.869995
 1999 09 07  32699·739990
 1999 09 08  66696·070007
 1999 09 09  92697·780029
 1999 09 10  48700·119995
 1999 09 13  79695.919983
 1999 09 14  42692.250000
 1999 09 15  26682·950012
 1999 09 16  10682·630005
 1999 09 17  35691.359985
 1999 09 20  9691.140015
 1999 09 21  31677·030029
 1999 09 22  42678.739990
 1999 09 23  6662.919983
 1999 09 24  6661.710022
 1999 09 27  75664.500000
 1999 09 28  45663.669983
 1999 09 29  23657·380005
 1999 09 30  96663·830017
 1999 10 01  54663·479980
 1999 10 04  44674.549988
 1999 10 05  44673·590027
 1999 10 06  67686·190002
 1999 10 07  87682.450012
 1999 10 08  89690·679993
 1999 10 11  49691·460022
 1999 10 12  31679·530029
 1999 10 13  17665·669983
 1999 10 14  57665·190002
 1999 10 15  46646.789978
 1999 10 18  26649.150024
 1999 10 19  13653·739990
 1999 10 20  46667·390015
 1999 10 21  66664.229980
 1999 10 22  16673·359985
 1999 10 25  70669.780029
 1999 10 26  83664·169983
 1999 10 27  65671·760010
 1999 10 28  88695.450012
 1999 10 29  8707·190002
 1999 11 01  18703.150024
 1999 11 02  26700.270020
 1999 11 03  55704·159973
 1999 11 04  69708·989990
 1999 11 05  26713·909973
 1999 11 08  55717.640015
 1999 11 09  55711.309998
 1999 11 10  23715·609985
 1999 11 11  8718·869995
 1999 11 12  83727·309998
 1999 11 15  50726.270020
 1999 11 16  65739.419983
 1999 11 17  89734.929993
 1999 11 18  68742.619995
 1999 11 19  30741·390015
 1999 11 22  13741·239990
 1999 11 23  20732·280029
 1999 11 24  91738·479980
 1999 11 26  6738.940002
 1999 11 29  12733·950012
 1999 11 30  76724·659973
 1999 12 01  58729·039978
 1999 12 02  16736.109985
 1999 12 03  31748·900024
 1999 12 06  57744.219971
 1999 12 07  2738.690002
 1999 12 08  24736.340027
 1999 12 09  63738·830017
 1999 12 10  89742.700012
 1999 12 13  78740·890015
 1999 12 14  17733.099976
 1999 12 15  29737.320007
 1999 12 16  22740·289978
 1999 12 17  69741.869995
 1999 12 20  9741.109985
 1999 12 21  71749·679993
 1999 12 22  31751·729980
 1999 12 23  81762·539978
 1999 12 27  36760·090027
 1999 12 28  61761.419983
 1999 12 29  17765·320007
 1999 12 30  45765·659973
 1999 12 31  62767·969971
 2000 01 03 90761·520020
 2000 01 04 6731.950012
 2000 01 05 19733.239990
 2000 01 06 76733.270020
 2000 01 07 79753·140015
 2000 01 10 47764.099976
 2000 01 11 85753·059998
 2000 01 12 89750.260010
 2000 01 13 72761.070007
 2000 01 14 16769·960022
 2000 01 18 47764.909973
 2000 01 19 39766·780029
 2000 01 20 38762·479980
 2000 01 21 14761·520020
 2000 01 24 40741.030029
 2000 01 25 90745·039978
 2000 01 26 70741·780029
 2000 01 27 65739.469971
 2000 01 28 18719·669983
 2000 01 31 30736.080017
 2000 02 01 89744.710022
 2000 02 02 21744·719971
 2000 02 03 63753·549988
 2000 02 04 71752·570007
 2000 02 07 39753.760010
 2000 02 08 56762·729980
 2000 02 09 83747.059998
 2000 02 10 51749·969971
 2000 02 11 87735.190002
 2000 02 14 72736·419983
 2000 02 15 9742.239990
 2000 02 16 33735·820007
 2000 02 17 29737·179993
 2000 02 18 93716·049988
 2000 02 22 98719·289978
 2000 02 23 5726·070007
 2000 02 24 84725.030029
 2000 02 25 69714.859985
 2000 02 28 30721·719971
 2000 02 29 80733·039978
 2000 03 01 96740.330017
 2000 03 02 77740·659973
 2000 03 03 14756·409973
 2000 03 06 96748.409973
 2000 03 07 34729.599976
 2000 03 08 16734·760010
 2000 03 09 80752·880005
 2000 03 10 15749.669983
 2000 03 13 92741.510010
 2000 03 14 13727·080017
 2000 03 15 84741·260010
 2000 03 16 26777·859985
 2000 03 17 89781·640015
 2000 03 20 16774·789978
 2000 03 21 10794.059998
 2000 03 22 41800.059998
 2000 03 23 70813·489990
 2000 03 24 3813·559998
 2000 03 27 63811·289978
 2000 03 28 99802·369995
 2000 03 29 3799·630005
 2000 03 30 72789·030029
 2000 03 31 75797.989990
 2000 04 03 61797·250000
 2000 04 04 83790.450012
 2000 04 05 50788·229980
 2000 04 06 3796·700012
 2000 04 07 17805.590027
 2000 04 10 29796.409973
 2000 04 11 87793.140015
 2000 04 12 28774·979980
 2000 04 13 79760.940002
 2000 04 14 85715·200012
 2000 04 17 58740·140015
 2000 04 18 57762.299988
 2000 04 19 85754.489990
 2000 04 20 20757.320007
 2000 04 24 64754·559998
 2000 04 25 21780·719971
 2000 04 26 97771·679993
 2000 04 27 28775·369995
 2000 04 28 30771.580017
 2000 05 01 78779.520020
 2000 05 02 5765·830017
 2000 05 03 29750·039978
 2000 05 04 7748·690002
 2000 05 05 9760·320007
 2000 05 08 19755·309998
 2000 05 09 66748·630005
 2000 05 10 69731·090027
 2000 05 11 20744.840027
 2000 05 12 80751·250000
 2000 05 15 9767.840027
 2000 05 16 18775·799988
 2000 05 17 43765·609985
 2000 05 18 48758.969971
 2000 05 19 52742.609985
 2000 05 22 78739.309998
 2000 05 23 35724·780029
 2000 05 24 13737·380005
 2000 05 25 13728·380005
 2000 05 26 1727·090027
 2000 05 30 78752.390015
 2000 05 31 87750.979980
 2000 06 01 38767.549988
 2000 06 02 61785.020020
 2000 06 05 77779.580017
 2000 06 06 8773.150024
 2000 06 07 95780·580017
 2000 06 08 58775·619995
 2000 06 09 65773·969971
 2000 06 12 38767·080017
 2000 06 13 79779·070007
 2000 06 14 19778.979980
 2000 06 15 99783.309998
 2000 06 16 67776·200012
 2000 06 19 8788·469971
 2000 06 20 94784.549988
 2000 06 21 59786.109985
 2000 06 22 6771·890015
 2000 06 23 27765.320007
 2000 06 26 57771.450012
 2000 06 27 53767.760010
 2000 06 28 94771.250000
 2000 06 29 4765.349976
 2000 06 30 10769.679993
 2000 07 03 13777.320007
 2000 07 05 93764·340027
 2000 07 06 35770.859985
 2000 07 07 77782.609985
 2000 07 10 94781·280029
 2000 07 11 92782.799988
 2000 07 12 37790.849976
 2000 07 13 10794·229980
 2000 07 14 79802·150024
 2000 07 17 3802·919983
 2000 07 18 56792.440002
 2000 07 19 84784.549988
 2000 07 20 74794·559998
 2000 07 21 63785·500000
 2000 07 24 60775·950012
 2000 07 25 98780·469971
 2000 07 26 11769·229980
 2000 07 27 37765·039978
 2000 07 28 44748·289978
 2000 07 31 78755.570007
 2000 08 01 46758·659973
 2000 08 02 12758·619995
 2000 08 03 26767·210022
 2000 08 04 76773·190002
 2000 08 07 62781.809998
 2000 08 08 1782.549988
 2000 08 09 52778.130005
 2000 08 10 65771.619995
 2000 08 11 64778·369995
 2000 08 14 41788.590027
 2000 08 15 89785·219971
 2000 08 16 47783·690002
 2000 08 17 85792.559998
 2000 08 18 96790.549988
 2000 08 21 32794.599976
 2000 08 22 47794·619995
 2000 08 23 80799.830017
 2000 08 24 54802·099976
 2000 08 25 0801·390015
 2000 08 28 15805·559998
 2000 08 29 33804·380005
 2000 08 30 26802.299988
 2000 08 31 38811.169983
 2000 09 01 27813·710022
 2000 09 05 48805·469971
 2000 09 06 53796.270020
 2000 09 07 14803.140015
 2000 09 08 83798.010010
 2000 09 11 59795.070007
 2000 09 12 95791·380005
 2000 09 13 23793.530029
 2000 09 14 8792·690002
 2000 09 15 21784.000000
 2000 09 18 41771·349976
 2000 09 19 84781.000000
 2000 09 20 54777.909973
 2000 09 21 16775.469971
 2000 09 22 4776·849976
 2000 09 25 41772.780029
 2000 09 26 94766·289978
 2000 09 27 52766.409973
 2000 09 28 22784·090027
 2000 09 29 63772.599976
 2000 10 02 30769·840027
 2000 10 03 58761·890015
 2000 10 04 58766.989990
 2000 10 05 44766·599976
 2000 10 06 88751·580017
 2000 10 09 93748.510010
 2000 10 10 99737·849976
 2000 10 11 3726·049988
 2000 10 12 16706·690002
 2000 10 13 38732·700012
 2000 10 16 59734·049988
 2000 10 17 85720·780029
 2000 10 18 91715·590027
 2000 10 19 99740·729980
 2000 10 20 75746·409973
 2000 10 23 58746·669983
 2000 10 24 14746·210022
 2000 10 25 8728·969971
 2000 10 26 10728.770020
 2000 10 27 17736·440002
 2000 10 30 9743.869995
 2000 10 31 22763·059998
 2000 11 01 53758.989990
 2000 11 02 81765·340027
 2000 11 03 27764.909973
 2000 11 06 23767·150024
 2000 11 07 15766·429993
 2000 11 08 95752.130005
 2000 11 09 44745·960022
 2000 11 10 16727·479980
 2000 11 13 36717.669983
 2000 11 14 26736·159973
 2000 11 15 59740.409973
 2000 11 16 34729.679993
 2000 11 17 77726.229980
 2000 11 20 70710.320007
 2000 11 21 99711.840027
 2000 11 22 33697·659973
 2000 11 24 27710.549988
 2000 11 27 45713·289978
 2000 11 28 13704.020020
 2000 11 29 95706·460022
 2000 11 30 99692.400024
 2000 12 01 96694·159973
 2000 12 04 77698·080017
 2000 12 05 27728·440002
 2000 12 06 30715·510010
 2000 12 07 91712.070007
 2000 12 08 91729.830017
 2000 12 11 60737.219971
 2000 12 12 84730.760010
 2000 12 13 26723·830017
 2000 12 14 81711·859985
 2000 12 15 51697.349976
 2000 12 18 48702·409973
 2000 12 19 18692.349976
 2000 12 20 97668·750000
 2000 12 21 81672.500000
 2000 12 22 35691.549988
 2000 12 26 13695·979980
 2000 12 27 14704·190002
 2000 12 28 58708.239990
 2000 12 29 83700.090027
 2001 01 02  79676·890015
 2001 01 03  34712.630005
 2001 01 04  12703.719971
 2001 01 05  55683.830017
 2001 01 08  10681.950012
 2001 01 09  80684.960022
 2001 01 10  0693.859985
 2001 01 11  39702·210022
 2001 01 12  26698·400024
 2001 01 16  5702·669983
 2001 01 17  5704.780029
 2001 01 18  48713·729980
 2001 01 19  71709.919983
 2001 01 22  82710·260010
 2001 01 23  32720·440002
 2001 01 24  19722.679993
 2001 01 25  14717·669983
 2001 01 26  13716.929993
 2001 01 29  14722.440002
 2001 01 30  16727.349976
 2001 01 31  49722.549988
 2001 02 01  23725.809998
 2001 02 02  6712.440002
 2001 02 05  26714·559998
 2001 02 06  95714·289978
 2001 02 07  62707.119995
 2001 02 08  91702·820007
 2001 02 09  62693.760010
 2001 02 12  96701.650024
 2001 02 13  5695.059998
 2001 02 14  76694.409973
 2001 02 15  63700·919983
 2001 02 16  21688.469971
 2001 02 20  54675·520020
 2001 02 21  91663.049988
 2001 02 22  91661·030029
 2001 02 23  65658.409973
 2001 02 26  33670·440002
 2001 02 27  94663·919983
 2001 02 28  34654.250000
 2001 03 01  47655·049988
 2001 03 02  93651.830017
 2001 03 05  66655.840027
 2001 03 06  4662.539978
 2001 03 07  11666.130005
 2001 03 08  9666·330017
 2001 03 09  14649.590027
 2001 03 12  41621.349976
 2001 03 13  26631.710022
 2001 03 14  81615.669983
 2001 03 15  69618.330017
 2001 03 16  6605.710022
 2001 03 19  86616·950012
 2001 03 20  36601·599976
 2001 03 21  89590.599976
 2001 03 22  87588·010010
 2001 03 23  10599.859985
 2001 03 26  23606·729980
 2001 03 27  54622.099976
 2001 03 28  98606·770020
 2001 03 29  43603·729980
 2001 03 30  17610.359985
 2001 04 02  71601·679993
 2001 04 03  77580·109985
 2001 04 04  53577.849976
 2001 04 05  20604·159973
 2001 04 06  73591.500000
 2001 04 09  85596·489990
 2001 04 10  35613·530029
 2001 04 11  56612·809998
 2001 04 12  15622.419983
 2001 04 16  12620·010010
 2001 04 17  8626.789978
 2001 04 18  76651.239990
 2001 04 19  79660.409973
 2001 04 20  69654·760010
 2001 04 23  16643.880005
 2001 04 24  56635·979980
 2001 04 25  73646.549988
 2001 04 26  96649.369995
 2001 04 27  28659·489990
 2001 04 30  95658.900024
 2001 05 01  27667·859985
 2001 05 02  54669·520020
 2001 05 03  38658·960022
 2001 05 04  19668·510010
 2001 05 07  98666·539978
 2001 05 08  32665·500000
 2001 05 09  65662·289978
 2001 05 10  79661·489990
 2001 05 11  68656.440002
 2001 05 14  42657·869995
 2001 05 15  54658·309998
 2001 05 16  50677·469971
 2001 05 17  44679·929993
 2001 05 18  23681·619995
 2001 05 21  74693·690002
 2001 05 22  32692.119995
 2001 05 23  56680.719971
 2001 05 24  38683.159973
 2001 05 25  19675·460022
 2001 05 29  50669.090027
 2001 05 30  63657·820007
 2001 05 31  73662·390015
 2001 06 01  8665·549988
 2001 06 04  56668·770020
 2001 06 05  45678·219971
 2001 06 06  43671.330017
 2001 06 07  84675·109985
 2001 06 08  24668·400024
 2001 06 11  9662·450012
 2001 06 12  84662·739990
 2001 06 13  18655.250000
 2001 06 14  54643·140015
 2001 06 15  86640·390015
 2001 06 18  61637·229980
 2001 06 19  4638·979980
 2001 06 20  74645·380005
 2001 06 21  34652·270020
 2001 06 22  60646·070007
 2001 06 25  60642·400024
 2001 06 26  31641·309998
 2001 06 27  34638.780029
 2001 06 28  95647·210022
 2001 06 29  31646.640015
 2001 07 02  3652.849976
 2001 07 03  93651·489990
 2001 07 05  3643·309998
 2001 07 06  85628·200012
 2001 07 09  89631·979980
 2001 07 10  42622.770020
 2001 07 11  48621.650024
 2001 07 12  17636·429993
 2001 07 13  15640.169983
 2001 07 16  37632·859985
 2001 07 17  17639·390015
 2001 07 18  47635.619995
 2001 07 19  31638.919983
 2001 07 20  62636·859985
 2001 07 23  24626·909973
 2001 07 24  18616.289978
 2001 07 25  12625·289978
 2001 07 26  21632.630005
 2001 07 27  6634.440002
 2001 07 30  99633·880005
 2001 07 31  60637.429993
 2001 08 01  48640.369995
 2001 08 02  25642·900024
 2001 08 03  85639.859985
 2001 08 06  99632·489990
 2001 08 07  97634.280029
 2001 08 08  71623·289978
 2001 08 09  94622.909973
 2001 08 10  79626·369995
 2001 08 13  52627·599976
 2001 08 14  55625.340027
 2001 08 15  71620·489990
 2001 08 16  77621.820007
 2001 08 17  19611·650024
 2001 08 20  16616.179993
 2001 08 21  85609·049988
 2001 08 22  92613·369995
 2001 08 23  29611.869995
 2001 08 24  17623.260010
 2001 08 27  30620·619995
 2001 08 28  50611·479980
 2001 08 29  39604·950012
 2001 08 30  45595·059998
 2001 08 31  26597.669983
 2001 09 04  1597.520020
 2001 09 05  31596·099976
 2001 09 06  14583·179993
 2001 09 07  16572.539978
 2001 09 10  21575·570007
 2001 09 17  11547.039978
 2001 09 18  60543.039978
 2001 09 19  69534.260010
 2001 09 20  11517·849976
 2001 09 21  11507·980011
 2001 09 24  48527·289978
 2001 09 25  80531·590027
 2001 09 26  94528·380005
 2001 09 27  88534.590027
 2001 09 28  65546.460022
 2001 10 01  67544.840027
 2001 10 02  23551.130005
 2001 10 03  22562.750000
 2001 10 04  24561.659973
 2001 10 05  76561.820007
 2001 10 08  71557.390015
 2001 10 09  22554·609985
 2001 10 10  63567.390015
 2001 10 11  75576.969971
 2001 10 12  41573·630005
 2001 10 15  18572.770020
 2001 10 16  44577.150024
 2001 10 17  58565·799988
 2001 10 18  56561·359985
 2001 10 19  68564·099976
 2001 10 22  56572·729980
 2001 10 23  44569·859985
 2001 10 24  68570·229980
 2001 10 25  52578·280029
 2001 10 26  11580.570007
 2001 10 29  78566·890015
 2001 10 30  51557·030029
 2001 10 31  78557·289978
 2001 11 01  48569·489990
 2001 11 02  28570.690002
 2001 11 05  7578.960022
 2001 11 06  76587·460022
 2001 11 07  29586.169983
 2001 11 08  89587·059998
 2001 11 09  61587·630005
 2001 11 12  5586.900024
 2001 11 13  43598.099976
 2001 11 14  80599·599976
 2001 11 15  62600·020020
 2001 11 16  44598·239990
 2001 11 19  1605.119995
 2001 11 20  46600.179993
 2001 11 21  87597.419983
 2001 11 23  2604.450012
 2001 11 26  42608·770020
 2001 11 27  54605.049988
 2001 11 28  35593·739990
 2001 11 29  10600·080017
 2001 11 30  29599·320007
 2001 12 03  0594.130005
 2001 12 04  33602.400024
 2001 12 05  23615·840027
 2001 12 06  50614.640015
 2001 12 07  2609·940002
 2001 12 10  30600.659973
 2001 12 11  25599.109985
 2001 12 12  17599·059998
 2001 12 13  4589·820007
 2001 12 14  2591.510010
 2001 12 17  21597·250000
 2001 12 18  69602·159973
 2001 12 19  77605·380005
 2001 12 20  49600.130005
 2001 12 21  44602·700012
 2001 12 24  69602.690002
 2001 12 26  13605.260010
 2001 12 27  98609.380005
 2001 12 28  49611·710022
 2001 12 31  3604·940002
 2002 01 02 33608·260010
 2002 01 03 97614.070007
 2002 01 04 18618.380005
 2002 01 07 86614.260010
 2002 01 08 79612.169983
 2002 01 09 23609.349976
 2002 01 10 59609.849976
 2002 01 11 55604.570007
 2002 01 14 22600.090027
 2002 01 15 75604·250000
 2002 01 16 3594.710022
 2002 01 17 73600·729980
 2002 01 18 56594·729980
 2002 01 22 80589.929993
 2002 01 23 6595·080017
 2002 01 24 27597·260010
 2002 01 25 99598.059998
 2002 01 28 88598.229980
 2002 01 29 50582·169983
 2002 01 30 32588·479980
 2002 01 31 96596.659973
 2002 02 01 73592·510010
 2002 02 04 42578.260010
 2002 02 05 24576·590027
 2002 02 06 15572.369995
 2002 02 07 37570.179993
 2002 02 08 13579.000000
 2002 02 11 66587.099976
 2002 02 12 52585·059998
 2002 02 13 5590.799988
 2002 02 14 20589.809998
 2002 02 15 47582.969971
 2002 02 19 25571.830017
 2002 02 20 28579·520020
 2002 02 21 44570.580017
 2002 02 22 79575.000000
 2002 02 25 78585.169983
 2002 02 26 79585.299988
 2002 02 27 93585·559998
 2002 02 28 1583.880005
 2002 03 01 80597.380005
 2002 03 04 61609.500000
 2002 03 05 98606.010010
 2002 03 06 74614·599976
 2002 03 07 26611.729980
 2002 03 08 98615·549988
 2002 03 11 15617.309998
 2002 03 12 88615.849976
 2002 03 13 35609.950012
 2002 03 14 41609·469971
 2002 03 15 27616·419983
 2002 03 18 54616.419983
 2002 03 19 51618·739990
 2002 03 20 65608.929993
 2002 03 21 39610.289978
 2002 03 22 11607·909973
 2002 03 25 43598.929993
 2002 03 26 71602·419983
 2002 03 27 84605.679993
 2002 03 28 22607.349976
 2002 04 01 5607·119995
 2002 04 02 84601·590027
 2002 04 03 18595·530029
 2002 04 04 74596.049988
 2002 04 05 56594.260010
 2002 04 08 54595.760010
 2002 04 09 22591.710022
 2002 04 10 81598.520020
 2002 04 11 41584·659973
 2002 04 12 57588.690002
 2002 04 15 4584.549988
 2002 04 16 80598.049988
 2002 04 17 28596.799988
 2002 04 18 93596·140015
 2002 04 19 95596·400024
 2002 04 22 34587·250000
 2002 04 23 12583·780029
 2002 04 24 87579.950012
 2002 04 25 52579.380005
 2002 04 26 31571.320007
 2002 04 29 11565·669983
 2002 04 30 91572·039978
 2002 05 01 56576.630005
 2002 05 02 85575.250000
 2002 05 03 71569.299988
 2002 05 06 78558·710022
 2002 05 07 14556.809998
 2002 05 08 32577.640015
 2002 05 09 60569.309998
 2002 05 10 51560·039978
 2002 05 13 57569·989990
 2002 05 14 36582·380005
 2002 05 15 72579·359985
 2002 05 16 33582·169983
 2002 05 17 43586.619995
 2002 05 20 84578·969971
 2002 05 21 27572·609985
 2002 05 22 76575·409973
 2002 05 23 52581.450012
 2002 05 24 90574.630005
 2002 05 28 68570·119995
 2002 05 29 55566·500000
 2002 05 30 92565.000000
 2002 05 31 92566·179993
 2002 06 03 65552.609985
 2002 06 04 70552·210022
 2002 06 05 94556.789978
 2002 06 06 52545·869995
 2002 06 07 11545·710022
 2002 06 10 47547.090027
 2002 06 11 15537·400024
 2002 06 12 58540·650024
 2002 06 13 27534.940002
 2002 06 14 35534·109985
 2002 06 17 37549.159973
 2002 06 18 23549.570007
 2002 06 19 56540·580017
 2002 06 20 12532·690002
 2002 06 21 65523·710022
 2002 06 24 86525·059998
 2002 06 25 67516·179993
 2002 06 26 76514.609985
 2002 06 27 32523.469971
 2002 06 28 8523.719971
 2002 07 01 54511.709991
 2002 07 02 53500.619995
 2002 07 03 95503.000000
 2002 07 05 78521.469971
 2002 07 08 37515.020020
 2002 07 09 94501.820007
 2002 07 10 34485·950012
 2002 07 11 8489.329987
 2002 07 12 60486·769989
 2002 07 15 74484·929993
 2002 07 16 57477.399994
 2002 07 17 38480·529999
 2002 07 18 91467·279999
 2002 07 19 93450.640015
 2002 07 22 95436.000000
 2002 07 23 28424·179993
 2002 07 24 25448.049988
 2002 07 25 77445.890015
 2002 07 26 6452.920013
 2002 07 29 68477·609985
 2002 07 30 82479·790009
 2002 07 31 76484.390015
 2002 08 01 69470·299988
 2002 08 02 70459·410004
 2002 08 05 5443.700012
 2002 08 06 66456.970001
 2002 08 07 93465·839996
 2002 08 08 73480·750000
 2002 08 09 63482·329987
 2002 08 12 47479.959991
 2002 08 13 9469.429993
 2002 08 14 38487·399994
 2002 08 15 50493·119995
 2002 08 16 44492·869995
 2002 08 19 73504.040009
 2002 08 20 54497·250000
 2002 08 21 87503·709991
 2002 08 22 7510·519989
 2002 08 23 68498.899994
 2002 08 26 34502.829987
 2002 08 27 16495·519989
 2002 08 28 13486.670013
 2002 08 29 99487·140015
 2002 08 30 16486.079987
 2002 09 03 7466·309998
 2002 09 04 62474.480011
 2002 09 05 98466·980011
 2002 09 06 63474·970001
 2002 09 09 54479·529999
 2002 09 10 78482.660004
 2002 09 11 23482·570007
 2002 09 12 61470·589996
 2002 09 13 76472.100006
 2002 09 16 12472·609985
 2002 09 17 54463·269989
 2002 09 18 26461·179993
 2002 09 19 18447.380005
 2002 09 20 41448.209991
 2002 09 23 99442.309998
 2002 09 24 93434·769989
 2002 09 25 48445·480011
 2002 09 26 63453·359985
 2002 09 27 88439·179993
 2002 09 30 27433.220001
 2002 10 01 61449·660004
 2002 10 02 5438·899994
 2002 10 03 79433·829987
 2002 10 04 14423·769989
 2002 10 07 76415·529999
 2002 10 08 17422.010010
 2002 10 09 54410·519989
 2002 10 10 69425·109985
 2002 10 11 36441.450012
 2002 10 14 73444.899994
 2002 10 15 18465.679993
 2002 10 16 28454.239990
 2002 10 17 12465·119995
 2002 10 18 76467.440002
 2002 10 21 3475·470001
 2002 10 22 55470·190002
 2002 10 23 97473·279999
 2002 10 24 50466·100006
 2002 10 25 67474·230011
 2002 10 28 38470.480011
 2002 10 29 10465·890015
 2002 10 30 45470·730011
 2002 10 31 91468.510010
 2002 11 01 89476·570007
 2002 11 04 96480·309998
 2002 11 05 36483.790009
 2002 11 06 81488.279999
 2002 11 07 47477.130005
 2002 11 08 23472·630005
 2002 11 11 25462·880005
 2002 11 12 69466.559998
 2002 11 13 73466.049988
 2002 11 14 86477.440002
 2002 11 15 37480·589996
 2002 11 18 12475·790009
 2002 11 19 57473.670013
 2002 11 20 4482·750000
 2002 11 21 21493·339996
 2002 11 22 91491·880005
 2002 11 25 11493·429993
 2002 11 26 21483·059998
 2002 11 27 54496.390015
 2002 11 29 13495.000000
 2002 12 02 73494.140015
 2002 12 03 7486.720001
 2002 12 04 36484·940002
 2002 12 05 10479·540009
 2002 12 06 6482·489990
 2002 12 09 54471·929993
 2002 12 10 92478·399994
 2002 12 11 38478.779999
 2002 12 12 98477.149994
 2002 12 13 83470.940002
 2002 12 16 72481.700012
 2002 12 17 80477.890015
 2002 12 18 61471·649994
 2002 12 19 38468.100006
 2002 12 20 53474·239990
 2002 12 23 40475.239990
 2002 12 24 33472·660004
 2002 12 26 88471·380005
 2002 12 27 33463·910004
 2002 12 30 52465.769989
 2002 12 31 78466.179993
 2003 01 02  26481·369995
 2003 01 03  40481·149994
 2003 01 06  72492·070007
 2003 01 07  84488·670013
 2003 01 08  72481.809998
 2003 01 09  22490·829987
 2003 01 10  81490·929993
 2003 01 13  62490·269989
 2003 01 14  71493.059998
 2003 01 15  56486·149994
 2003 01 16  86484.250000
 2003 01 17  52477.609985
 2003 01 21  91470.290009
 2003 01 22  42465.670013
 2003 01 23  19470·380005
 2003 01 24  15456.950012
 2003 01 27  26449.480011
 2003 01 28  5455.269989
 2003 01 29  37458.290009
 2003 01 30  40448.230011
 2003 01 31  96454·299988
 2003 02 03  96456.369995
 2003 02 04  20450·160004
 2003 02 05  40447.769989
 2003 02 06  45444·880005
 2003 02 07  90440·420013
 2003 02 10  76443.640015
 2003 02 11  53440.149994
 2003 02 12  41434·350006
 2003 02 13  87433.410004
 2003 02 14  37442·029999
 2003 02 18  41450.850006
 2003 02 19  80447·750000
 2003 02 20  13443.779999
 2003 02 21  58449.670013
 2003 02 24  93441·609985
 2003 02 25  80444·799988
 2003 02 26  18439·079987
 2003 02 27  22444·250000
 2003 02 28  21446.369995
 2003 03 03  85443·179993
 2003 03 04  78436·529999
 2003 03 05  36440·420013
 2003 03 06  63436.500000
 2003 03 07  64439·940002
 2003 03 10  93428·910004
 2003 03 11  30425·309998
 2003 03 12  82426·690002
 2003 03 13  12441.220001
 2003 03 14  89441·890015
 2003 03 17  62457.119995
 2003 03 18  66459.140015
 2003 03 19  48462.720001
 2003 03 20  15463.950012
 2003 03 21  13474·579987
 2003 03 24  29458.179993
 2003 03 25  16463·799988
 2003 03 26  47461.269989
 2003 03 27  89460.529999
 2003 03 28  6458.170013
 2003 03 31  85450·350006
 2003 04 01  86455·630005
 2003 04 02  24467.239990
 2003 04 03  63464·739990
 2003 04 04  49465·760010
 2003 04 07  57466.350006
 2003 04 08  72465.130005
 2003 04 09  86458·899994
 2003 04 10  27461.470001
 2003 04 11  10460.029999
 2003 04 14  16468.869995
 2003 04 15  88471.790009
 2003 04 16  63466·279999
 2003 04 17  21473.299988
 2003 04 21  62472.649994
 2003 04 22  8482·640015
 2003 04 23  27486.799988
 2003 04 24  91482·839996
 2003 04 25  43476·260010
 2003 04 28  8484.600006
 2003 04 29  13486.260010
 2003 04 30  43486.089996
 2003 05 01  14485.820007
 2003 05 02  76493·260010
 2003 05 05  40491.869995
 2003 05 06  30495·829987
 2003 05 07  57493·480011
 2003 05 08  25488.600006
 2003 05 09  52495·380005
 2003 05 12  26501.589996
 2003 05 13  80500·190002
 2003 05 14  93498·809998
 2003 05 15  17502·549988
 2003 05 16  31501.570007
 2003 05 19  12489.299988
 2003 05 20  42488·690002
 2003 05 21  32490.859985
 2003 05 22  72495·470001
 2003 05 23  13496·649994
 2003 05 27  62506.209991
 2003 05 28  13506.950012
 2003 05 29  98505.149994
 2003 05 30  61512·919983
 2003 06 02  63514·890015
 2003 06 03  6517.080017
 2003 06 04  85524.919983
 2003 06 05  66527.309998
 2003 06 06  86526.119995
 2003 06 09  80519.320007
 2003 06 10  33524.090027
 2003 06 11  58530.729980
 2003 06 12  91531.349976
 2003 06 13  28526.000000
 2003 06 16  68537·580017
 2003 06 17  93538.109985
 2003 06 18  68537·130005
 2003 06 19  71529·090027
 2003 06 20  40529·520020
 2003 06 23  54521.809998
 2003 06 24  29522.630005
 2003 06 25  52519·000000
 2003 06 26  25524·570007
 2003 06 27  47519·929993
 2003 06 30  12518.940002
 2003 07 01  40522·950012
 2003 07 02  22529·229980
 2003 07 03  3525·229980
 2003 07 07  80535.179993
 2003 07 08  29537·150024
 2003 07 09  57534.630005
 2003 07 10  80527.369995
 2003 07 11  21532·280029
 2003 07 14  39535·760010
 2003 07 15  81533·719971
 2003 07 16  59530.280029
 2003 07 17  47523·369995
 2003 07 18  13529·280029
 2003 07 21  70521.780029
 2003 07 22  46526.650024
 2003 07 23  97527·179993
 2003 07 24  22523·630005
 2003 07 25  22532·059998
 2003 07 28  74531.309998
 2003 07 29  33527·950012
 2003 07 30  58527·119995
 2003 07 31  64528·530029
 2003 08 01  99523·059998
 2003 08 04  44524·169983
 2003 08 05  42515·030029
 2003 08 06  47515.489990
 2003 08 07  2518·859985
 2003 08 08  42520.609985
 2003 08 11  16522.260010
 2003 08 12  45527.440002
 2003 08 13  91524·270020
 2003 08 14  65527·590027
 2003 08 15  51527.919983
 2003 08 18  58532·830017
 2003 08 19  96534.340027
 2003 08 20  76533.440002
 2003 08 21  41535·440002
 2003 08 22  14530·020020
 2003 08 25  74529·979980
 2003 08 26  63531·510010
 2003 08 27  4531·989990
 2003 08 28  61535.510010
 2003 08 29  8538.400024
 2003 09 02  39545.750000
 2003 09 03  85547·969971
 2003 09 04  75549·030029
 2003 09 05  4545·700012
 2003 09 08  41551·320007
 2003 09 09  53547.020020
 2003 09 10  56539·840027
 2003 09 11  93542.799988
 2003 09 12  33544·070007
 2003 09 15  2542·039978
 2003 09 16  31549·549988
 2003 09 17  32548.010010
 2003 09 18  3555.059998
 2003 09 19  52553.380005
 2003 09 22  49546·280029
 2003 09 23  2549.630005
 2003 09 24  63539·390015
 2003 09 25  45535.750000
 2003 09 26  85532.109985
 2003 09 29  11537·320007
 2003 09 30  51532·150024
 2003 10 01  53543.710022
 2003 10 02  41545·070007
 2003 10 03  90550.270020
 2003 10 06  30552·729980
 2003 10 07  67555.419983
 2003 10 08  41552.619995
 2003 10 09  96555.309998
 2003 10 10  88555.030029
 2003 10 13  9559.130005
 2003 10 14  35561.270020
 2003 10 15  10559·460022
 2003 10 16  39561.280029
 2003 10 17  21555·469971
 2003 10 20  1558·109985
 2003 10 21  38559.049988
 2003 10 22  19550.750000
 2003 10 23  74552·440002
 2003 10 24  36550.239990
 2003 10 27  13551·849976
 2003 10 28  92560.179993
 2003 10 29  61561.130005
 2003 10 30  68560.510010
 2003 10 31  92562.510010
 2003 11 03  45567·210022
 2003 11 04  1564.200012
 2003 11 05  46563·750000
 2003 11 06  55567.099976
 2003 11 07  92564·799988
 2003 11 10  39561.260010
 2003 11 11  46560·619995
 2003 11 12  9567·489990
 2003 11 13  70567·840027
 2003 11 14  43563·479980
 2003 11 17  68559.840027
 2003 11 18  87554·799988
 2003 11 19  42558·979980
 2003 11 20  8554·400024
 2003 11 21  38555.429993
 2003 11 24  44564.510010
 2003 11 25  97565·729980
 2003 11 26  53568.119995
 2003 11 28  6568·320007
 2003 12 01  63574.900024
 2003 12 02  47573·270020
 2003 12 03  22571.729980
 2003 12 04  47573.729980
 2003 12 05  50569.159973
 2003 12 08  29573·270020
 2003 12 09  84567.969971
 2003 12 10  62566·880005
 2003 12 11  36573.679993
 2003 12 12  8575.159973
 2003 12 15  34571·710022
 2003 12 16  76575·010010
 2003 12 17  79575·799988
 2003 12 18  70582·609985
 2003 12 19  90582·309998
 2003 12 22  40584·419983
 2003 12 23  59586.190002
 2003 12 24  29585·260010
 2003 12 26  97586.219971
 2003 12 29  28593·440002
 2003 12 30  84593.640015
 2003 12 31  22594.559998
 2004 01 02 23592·940002
 2004 01 05 42599.929993
 2004 01 06 85600.770020
 2004 01 07 13602.289978
 2004 01 08 63605·179993
 2004 01 09 7600·390015
 2004 01 12 20603·309998
 2004 01 13 89600·020020
 2004 01 14 37604·789978
 2004 01 15 72605.640015
 2004 01 16 68609.950012
 2004 01 20 63609.780029
 2004 01 21 87614·309998
 2004 01 22 14612.510010
 2004 01 23 38611·130005
 2004 01 26 73618.340027
 2004 01 27 84612·500000
 2004 01 28 33604.080017
 2004 01 29 60606·400024
 2004 01 30 83605.210022
 2004 02 02 22607.210022
 2004 02 03 55607·340027
 2004 02 04 92602·099976
 2004 02 05 79603·010010
 2004 02 06 18610·900024
 2004 02 09 29609.669983
 2004 02 10 15612.739990
 2004 02 11 74619·179993
 2004 02 12 19616·200012
 2004 02 13 31612·960022
 2004 02 17 36618.619995
 2004 02 18 8616·049988
 2004 02 19 93613.250000
 2004 02 20 61611·450012
 2004 02 23 86609.359985
 2004 02 24 42608.320007
 2004 02 25 33611·140015
 2004 02 26 46612·289978
 2004 02 27 22612·580017
 2004 03 01 64618·679993
 2004 03 02 60615·159973
 2004 03 03 34615.989990
 2004 03 04 25618·159973
 2004 03 05 88619·669983
 2004 03 08 17614.549988
 2004 03 09 2610.780029
 2004 03 10 3601·909973
 2004 03 11 51593.010010
 2004 03 12 73600.479980
 2004 03 15 51591.799988
 2004 03 16 87594.890015
 2004 03 17 15601.780029
 2004 03 18 23600.809998
 2004 03 19 4594·359985
 2004 03 22 33586.510010
 2004 03 23 70585.859985
 2004 03 24 86584.299988
 2004 03 25 13593.909973
 2004 03 26 24593.390015
 2004 03 29 28601.030029
 2004 03 30 6603.539978
 2004 03 31 54603·419983
 2004 04 01 65607·109985
 2004 04 02 27611.880005
 2004 04 05 52616.289978
 2004 04 06 26614·580017
 2004 04 07 88610·979980
 2004 04 08 29610.119995
 2004 04 12 17612.719971
 2004 04 13 55604·190002
 2004 04 14 51603·150024
 2004 04 15 22603.500000
 2004 04 16 22606·380005
 2004 04 19 92607·400024
 2004 04 20 35598.020020
 2004 04 21 20601.320007
 2004 04 22 11609.789978
 2004 04 23 11609.820007
 2004 04 26 45607.559998
 2004 04 27 61608.669983
 2004 04 28 52600·270020
 2004 04 29 13595.359985
 2004 04 30 15591·830017
 2004 05 03 7597·340027
 2004 05 04 40598·460022
 2004 05 05 24599.880005
 2004 05 06 1595.650024
 2004 05 07 45587.200012
 2004 05 10 94580·359985
 2004 05 11 94585·200012
 2004 05 12 84585·849976
 2004 05 13 90585.539978
 2004 05 14 57584.909973
 2004 05 17 98578·669983
 2004 05 18 70582.789978
 2004 05 19 79581.270020
 2004 05 20 0581·590027
 2004 05 21 37583.929993
 2004 05 24 93585·169983
 2004 05 25 74594.750000
 2004 05 26 16596·159973
 2004 05 27 36599.340027
 2004 05 28 7599·400024
 2004 06 01 64599·760010
 2004 06 02 24601·679993
 2004 06 03 45596.849976
 2004 06 04 96600.049988
 2004 06 07 61609·479980
 2004 06 08 69610.130005
 2004 06 09 40604.190002
 2004 06 10 65606·630005
 2004 06 14 4600·450012
 2004 06 15 20604·190002
 2004 06 16 22605.159973
 2004 06 17 46604·320007
 2004 06 18 56605·760010
 2004 06 21 71603.359985
 2004 06 22 15605·599976
 2004 06 23 95610·809998
 2004 06 24 3609.440002
 2004 06 25 40605.859985
 2004 06 28 70605.130005
 2004 06 29 96606.590027
 2004 06 30 60609·309998
 2004 07 01 73602.940002
 2004 07 02 63601.190002
 2004 07 06 53595·979980
 2004 07 07 64597·239990
 2004 07 08 38592.049988
 2004 07 09 93593.950012
 2004 07 12 99594·489990
 2004 07 13 77594·799988
 2004 07 14 29592·979980
 2004 07 15 87590.859985
 2004 07 16 90587·989990
 2004 07 19 89587·640015
 2004 07 20 66592.090027
 2004 07 21 94583·669983
 2004 07 22 9585·010010
 2004 07 23 11579.239990
 2004 07 26 92577·440002
 2004 07 27 90583.179993
 2004 07 28 61583·130005
 2004 07 29 81586.299988
 2004 07 30 78587.210022
 2004 08 02 76589.760010
 2004 08 03 78585.940002
 2004 08 04 63585·010010
 2004 08 05 16575.479980
 2004 08 06 76566.690002
 2004 08 09 17567·250000
 2004 08 10 45574·659973
 2004 08 11 26572·969971
 2004 08 12 42566.260010
 2004 08 13 60566.059998
 2004 08 16 38574·659973
 2004 08 17 53576.270020
 2004 08 18 48583·630005
 2004 08 19 13581.359985
 2004 08 20 82585·679993
 2004 08 23 65584·179993
 2004 08 24 95584.489990
 2004 08 25 7589.080017
 2004 08 26 39589.190002
 2004 08 27 57590.869995
 2004 08 30 9586·179993
 2004 08 31 1589.090027
 2004 09 01 97590·369995
 2004 09 02 47596·700012
 2004 09 03 39594·159973
 2004 09 07 74598.330017
 2004 09 08 68595·609985
 2004 09 09 80596.919983
 2004 09 10 61599.880005
 2004 09 13 34601.169983
 2004 09 14 91602·359985
 2004 09 15 25598·210022
 2004 09 16 76600·219971
 2004 09 17 12602.659973
 2004 09 20 29599·340027
 2004 09 21 76603.270020
 2004 09 22 9595·059998
 2004 09 23 66592·270020
 2004 09 24 69593.229980
 2004 09 27 52589.539978
 2004 09 28 10592·900024
 2004 09 29 76595.460022
 2004 09 30 25595.659973
 2004 10 01 98604·520020
 2004 10 04 54606.580017
 2004 10 05 49606.140015
 2004 10 06 34610·109985
 2004 10 07 82603.900024
 2004 10 08 43599·440002
 2004 10 11 18600·710022
 2004 10 12 59599·479980
 2004 10 13 99595·150024
 2004 10 14 1589.859985
 2004 10 15 38592·369995
 2004 10 18 88595.559998
 2004 10 19 67590·059998
 2004 10 20 79590·260010
 2004 10 21 91592.200012
 2004 10 22 34586.630005
 2004 10 25 32586.080017
 2004 10 26 53594·349976
 2004 10 27 84602.229980
 2004 10 28 34603.070007
 2004 10 29 61604·510010
 2004 11 01 22604.690002
 2004 11 02 48604.570007
 2004 11 03 53611·510010
 2004 11 04 50621·059998
 2004 11 05 12623·349976
 2004 11 08 41622.609985
 2004 11 09 77622·219971
 2004 11 10 17621·809998
 2004 11 11 73627.450012
 2004 11 12 44633.440002
 2004 11 15 19633·469971
 2004 11 16 7629.219971
 2004 11 17 81632·669983
 2004 11 18 63633.380005
 2004 11 19 18626.239990
 2004 11 22 88629·969971
 2004 11 23 37630.190002
 2004 11 24 30632·969971
 2004 11 26 37633.530029
 2004 11 29 55631·650024
 2004 11 30 65629·260010
 2004 12 01 2638·690002
 2004 12 02 62638.030029
 2004 12 03 27638·659973
 2004 12 06 15638·229980
 2004 12 07 60631·130005
 2004 12 08 7633·989990
 2004 12 09 48637.419983
 2004 12 10 65637.090027
 2004 12 13 11642·510010
 2004 12 14 11645.090027
 2004 12 15 87646.820007
 2004 12 16 13645.260010
 2004 12 17 87641·059998
 2004 12 20 35640·849976
 2004 12 21 39646.650024
 2004 12 22 85648.940002
 2004 12 23 44649.270020
 2004 12 27 68646.530029
 2004 12 28 22651.409973
 2004 12 29 32651.440002
 2004 12 30 64651.760010
 2004 12 31 22650·989990
 2005 01 03  80645.130005
 2005 01 04  29637·090027
 2005 01 05  53634.210022
 2005 01 06  36636·409973
 2005 01 07  84635.580017
 2005 01 10  76638·090027
 2005 01 11  44634.080017
 2005 01 12  73636·489990
 2005 01 13  26631·570007
 2005 01 14  98635.520020
 2005 01 18  93641·599976
 2005 01 19  19635.500000
 2005 01 20  26630·820007
 2005 01 21  47626.900024
 2005 01 24  81624.330017
 2005 01 25  89626.489990
 2005 01 26  29629.770020
 2005 01 27  98630.090027
 2005 01 28  15628.460022
 2005 01 31  20633·989990
 2005 02 01  3638.580017
 2005 02 02  50640.679993
 2005 02 03  27638·940002
 2005 02 04  75646·250000
 2005 02 07  42645.520020
 2005 02 08  29645.919983
 2005 02 09  73640·250000
 2005 02 10  42642·780029
 2005 02 11  66647·330017
 2005 02 14  87647·989990
 2005 02 15  35650·010010
 2005 02 16  33650.260010
 2005 02 17  18645.309998
 2005 02 18  97645.609985
 2005 02 22  21636·169983
 2005 02 23  87639·640015
 2005 02 24  69644·880005
 2005 02 25  61651.080017
 2005 02 28  60646.929993
 2005 03 01  67650.750000
 2005 03 02  11650.559998
 2005 03 03  3650·460022
 2005 03 04  10656.679993
 2005 03 07  60658.760010
 2005 03 08  65655.489990
 2005 03 09  75648.750000
 2005 03 10  53649·789978
 2005 03 11  79645.390015
 2005 03 14  74649·549988
 2005 03 15  51644·950012
 2005 03 16  96639·450012
 2005 03 17  63640.570007
 2005 03 18  7640.190002
 2005 03 21  33637.409973
 2005 03 22  69631.119995
 2005 03 23  74631.289978
 2005 03 24  59630·950012
 2005 03 28  44632.130005
 2005 03 29  29627·270020
 2005 03 30  99635.830017
 2005 03 31  49635·780029
 2005 04 01  37631·940002
 2005 04 04  59633.469971
 2005 04 05  53636·210022
 2005 04 06  21637·549988
 2005 04 07  86641.429993
 2005 04 08  65636.140015
 2005 04 11  72636.039978
 2005 04 12  43639.520020
 2005 04 13  91632.099976
 2005 04 14  78625.729980
 2005 04 15  20615.690002
 2005 04 18  11617·469971
 2005 04 19  79621·659973
 2005 04 20  55613·369995
 2005 04 21  84624·950012
 2005 04 22  43620.770020
 2005 04 25  98626.450012
 2005 04 26  78621·140015
 2005 04 27  78623·479980
 2005 04 28  84616·320007
 2005 04 29  26623.320007
 2005 05 02  54626.179993
 2005 05 03  39625.869995
 2005 05 04  2633·570007
 2005 05 05  61632.330017
 2005 05 06  13631·809998
 2005 05 09  30635·830017
 2005 05 10  91629.510010
 2005 05 11  30632.119995
 2005 05 12  13625.840027
 2005 05 13  40622.820007
 2005 05 16  72629.229980
 2005 05 17  83633·650024
 2005 05 18  35640·320007
 2005 05 19  80643.340027
 2005 05 20  88642.619995
 2005 05 23  95645·099976
 2005 05 24  86645.109985
 2005 05 25  89642.530029
 2005 05 26  7646.849976
 2005 05 27  67647.690002
 2005 05 31  98644·280029
 2005 06 01  30650.000000
 2005 06 02  25651·409973
 2005 06 03  25647·159973
 2005 06 06  27648·020020
 2005 06 07  91647·849976
 2005 06 08  61646·390015
 2005 06 09  17649·840027
 2005 06 10  55648·320007
 2005 06 13  84649.849976
 2005 06 14  58650.000000
 2005 06 15  21652·929993
 2005 06 16  88655.539978
 2005 06 17  48658.559998
 2005 06 20  85658·200012
 2005 06 21  35656·849976
 2005 06 22  59657.010010
 2005 06 23  45650.190002
 2005 06 24  38645.030029
 2005 06 27  87644·729980
 2005 06 28  23650.750000
 2005 06 29  63650.039978
 2005 06 30  34645.919983
 2005 07 01  25647.919983
 2005 07 05  63653·479980
 2005 07 06  16648·380005
 2005 07 07  19650·179993
 2005 07 08  26657.789978
 2005 07 11  85661·969971
 2005 07 12  40663.520020
 2005 07 13  61663·859985
 2005 07 14  89665.169983
 2005 07 15  20666.130005
 2005 07 18  99662.679993
 2005 07 19  54667.190002
 2005 07 20  41670·390015
 2005 07 21  26665.729980
 2005 07 22  82669·150024
 2005 07 25  18666·460022
 2005 07 26  32667·789978
 2005 07 27  84670.780029
 2005 07 28  99674.929993
 2005 07 29  96670·260010
 2005 08 01  36670.979980
 2005 08 02  0675·809998
 2005 08 03  91676·210022
 2005 08 04  59671·010010
 2005 08 05  55665.460022
 2005 08 08  7663·059998
 2005 08 09  18667.330017
 2005 08 10  99666.299988
 2005 08 11  14671.010010
 2005 08 12  60667·440002
 2005 08 15  70669·280029
 2005 08 16  36661·719971
 2005 08 17  63662·039978
 2005 08 18  42661·200012
 2005 08 19  60661.570007
 2005 08 22  15662·679993
 2005 08 23  77660.669983
 2005 08 24  60656·770020
 2005 08 25  24658.299988
 2005 08 26  4654.229980
 2005 08 29  57658·179993
 2005 08 30  44656·250000
 2005 08 31  27663·130005
 2005 09 01  97664·010010
 2005 09 02  29661·979980
 2005 09 06  52670.130005
 2005 09 07  55671.890015
 2005 09 08  14669.369995
 2005 09 09  42674·559998
 2005 09 12  64674.260010
 2005 09 13  22669·280029
 2005 09 14  99666·979980
 2005 09 15  73667.250000
 2005 09 16  89672.349976
 2005 09 19  66668.650024
 2005 09 20  21663·500000
 2005 09 21  21657·229980
 2005 09 22  57659.419983
 2005 09 23  50659·989990
 2005 09 26  74660·559998
 2005 09 27  12660.590027
 2005 09 28  25661.119995
 2005 09 29  61667·210022
 2005 09 30  78668·530029
 2005 10 03  96668.190002
 2005 10 04  74661·429993
 2005 10 05  12651·150024
 2005 10 06  75647.900024
 2005 10 07  49650·340027
 2005 10 10  12645·640015
 2005 10 11  41644·039978
 2005 10 12  36639.390015
 2005 10 13  71638.700012
 2005 10 14  70644.369995
 2005 10 17  12646·489990
 2005 10 18  55639.909973
 2005 10 19  87649.179993
 2005 10 20  4639·609985
 2005 10 21  12641.460022
 2005 10 24  50652.190002
 2005 10 25  48650.530029
 2005 10 26  97647·559998
 2005 10 27  53640·190002
 2005 10 28  67650.590027
 2005 10 31  30656·090027
 2005 11 01  54653·969971
 2005 11 02  75660.690002
 2005 11 03  73663·469971
 2005 11 04  32663·520020
 2005 11 07  8665.010010
 2005 11 08  39662·520020
 2005 11 09  64663·599976
 2005 11 10  80669·099976
 2005 11 11  16671.150024
 2005 11 14  34670·580017
 2005 11 15  58667.989990
 2005 11 16  25668·969971
 2005 11 17  58675.590027
 2005 11 18  72678.380005
 2005 11 21  0682.260010
 2005 11 22  41685·739990
 2005 11 23  41688.140015
 2005 11 25  92689.700012
 2005 11 28  58683.349976
 2005 11 29  30683·400024
 2005 11 30  98679·349976
 2005 12 01  56687.690002
 2005 12 02  27688·000000
 2005 12 05  16686.349976
 2005 12 06  84687·190002
 2005 12 07  52683.729980
 2005 12 08  26683·289978
 2005 12 09  50685.159973
 2005 12 12  81685·739990
 2005 12 13  93689.369995
 2005 12 14  99692.090027
 2005 12 15  8691·030029
 2005 12 16  97689.090027
 2005 12 19  17684.760010
 2005 12 20  15684·710022
 2005 12 21  89686.630005
 2005 12 22  62689.609985
 2005 12 23  87690.039978
 2005 12 27  68683·549988
 2005 12 28  19684·590027
 2005 12 29  34682.679993
 2005 12 30  90679.419983
 2006 01 03 78690·119995
 2006 01 04 49692.900024
 2006 01 05 93693·130005
 2006 01 06 41699·630005
 2006 01 09 89702.409973
 2006 01 10 54702.479980
 2006 01 11 47704·679993
 2006 01 12 75700.250000
 2006 01 13 69701·179993
 2006 01 17 34698·719971
 2006 01 18 27695.960022
 2006 01 19 57699.890015
 2006 01 20 14686·719971
 2006 01 23 15687·979980
 2006 01 24 90690·309998
 2006 01 25 75688.869995
 2006 01 26 41693·780029
 2006 01 27 48698·809998
 2006 01 30 18699.609985
 2006 01 31 40697.789978
 2006 02 01 95698.869995
 2006 02 02 6692·750000
 2006 02 03 17689.000000
 2006 02 06 92689.619995
 2006 02 07 46683.960022
 2006 02 08 92689·309998
 2006 02 09 18688·309998
 2006 02 10 93689.750000
 2006 02 13 87687·059998
 2006 02 14 29693.900024
 2006 02 15 79696.549988
 2006 02 16 30701·840027
 2006 02 17 38700.890015
 2006 02 21 70698·549988
 2006 02 22 81703.869995
 2006 02 23 17701.500000
 2006 02 24 43702·520020
 2006 02 27 88705·229980
 2006 02 28 30697.830017
 2006 03 01 92703.700012
 2006 03 02 70702·570007
 2006 03 03 85701.409973
 2006 03 06 59696·659973
 2006 03 07 17694·719971
 2006 03 08 15695·820007
 2006 03 09 86692.489990
 2006 03 10 24697.289978
 2006 03 13 81698·679993
 2006 03 14 95705·859985
 2006 03 15 41709.140015
 2006 03 16 6710.159973
 2006 03 17 96711.510010
 2006 03 20 56710.539978
 2006 03 21 25706·070007
 2006 03 22 13710·289978
 2006 03 23 0708·729980
 2006 03 24 66709.760010
 2006 03 27 40709·049988
 2006 03 28 76704·739990
 2006 03 29 57710·390015
 2006 03 30 20709.020020
 2006 03 31 10706.750000
 2006 04 03 51707.979980
 2006 04 04 53711·960022
 2006 04 05 37715.080017
 2006 04 06 86713.739990
 2006 04 07 20706.640015
 2006 04 10 2706·950012
 2006 04 11 61701·669983
 2006 04 12 43702·530029
 2006 04 13 90703.099976
 2006 04 17 42701·070007
 2006 04 18 60713·159973
 2006 04 19 81714·780029
 2006 04 20 93715.500000
 2006 04 21 36715·109985
 2006 04 24 30713·349976
 2006 04 25 27709·950012
 2006 04 26 84711·429993
 2006 04 27 71713·909973
 2006 04 28 89714·369995
 2006 05 01 30711.340027
 2006 05 02 47715·049988
 2006 05 03 60712.409973
 2006 05 04 81714·969971
 2006 05 05 65722·570007
 2006 05 08 87722·250000
 2006 05 09 42722·270020
 2006 05 10 76720.969971
 2006 05 11 34711.960022
 2006 05 12 35703.789978
 2006 05 15 79705·119995
 2006 05 16 68704.090027
 2006 05 17 61692·130005
 2006 05 18 50687·530029
 2006 05 19 59690.140015
 2006 05 22 76687.049988
 2006 05 23 97684·010010
 2006 05 24 11684.669983
 2006 05 25 95692·489990
 2006 05 26 43696.710022
 2006 05 30 18685.890015
 2006 05 31 27691.780029
 2006 06 01 25700.539978
 2006 06 02 40701·909973
 2006 06 05 23689·580017
 2006 06 06 28688·090027
 2006 06 07 12684.260010
 2006 06 08 60684·780029
 2006 06 09 38682·159973
 2006 06 12 72673.099976
 2006 06 13 43665·809998
 2006 06 14 22668·919983
 2006 06 15 14683.530029
 2006 06 16 39681·169983
 2006 06 19 32674·729980
 2006 06 20 71674.590027
 2006 06 21 26681.609985
 2006 06 22 37677.900024
 2006 06 23 17677.840027
 2006 06 26 76681·049988
 2006 06 27 74674·960022
 2006 06 28 97678·349976
 2006 06 29 60693.039978
 2006 06 30 30691·809998
 2006 07 03 83697.080017
 2006 07 05 76691·659973
 2006 07 06 49693.469971
 2006 07 07 54688.710022
 2006 07 10 5689.330017
 2006 07 11 55691.760010
 2006 07 12 97684.179993
 2006 07 13 90675·010010
 2006 07 14 14671.299988
 2006 07 17 41670.250000
 2006 07 18 42671.559998
 2006 07 19 9684·309998
 2006 07 20 11677.880005
 2006 07 21 66672.400024
 2006 07 24 47683·760010
 2006 07 25 4688.489990
 2006 07 26 21688.070007
 2006 07 27 86684·690002
 2006 07 28 99693.380005
 2006 07 31 95692·590027
 2006 08 01 94689.239990
 2006 08 02 83693.400024
 2006 08 03 13694·869995
 2006 08 04 25694.500000
 2006 08 07 7692·250000
 2006 08 08 64689·679993
 2006 08 09 25686·409973
 2006 08 10 65689·510010
 2006 08 11 59686·500000
 2006 08 14 60687·390015
 2006 08 15 98697·109985
 2006 08 16 7702·869995
 2006 08 17 76703.900024
 2006 08 18 29706.260010
 2006 08 21 21703.309998
 2006 08 22 71704.099976
 2006 08 23 8700·690002
 2006 08 24 50702·150024
 2006 08 25 6701·570007
 2006 08 28 2705.590027
 2006 08 29 31707·130005
 2006 08 30 32707.460022
 2006 08 31 91707.549988
 2006 09 01 68711·250000
 2006 09 05 44712·580017
 2006 09 06 6705·280029
 2006 09 07 40701.859985
 2006 09 08 63704.409973
 2006 09 11 74704.659973
 2006 09 12 28712.429993
 2006 09 13 39715·270020
 2006 09 14 7714·200012
 2006 09 15 70715.950012
 2006 09 18 80716·369995
 2006 09 19 1714·770020
 2006 09 20 44718.570007
 2006 09 21 9714.460022
 2006 09 22 69712·539978
 2006 09 25 66718·609985
 2006 09 26 43723.960022
 2006 09 27 90724.190002
 2006 09 28 26725·419983
 2006 09 29 95723.479980
 2006 10 02 98720·979980
 2006 10 03 39722.260010
 2006 10 04 8731·179993
 2006 10 05 77733.559998
 2006 10 06 28731·460022
 2006 10 09 7732·640015
 2006 10 10 97734.179993
 2006 10 11 24732·289978
 2006 10 12 78739.530029
 2006 10 13 68741.140015
 2006 10 16 0743·250000
 2006 10 17 74740.179993
 2006 10 18 16741·090027
 2006 10 19 23741.520020
 2006 10 20 47742.000000
 2006 10 23 91746.500000
 2006 10 24 36746.650024
 2006 10 25 98749.159973
 2006 10 26 96753.320007
 2006 10 27 61747·070007
 2006 10 30 59747.429993
 2006 10 31 42747.299988
 2006 11 01 28741·590027
 2006 11 02 98741·309998
 2006 11 03 27739.859985
 2006 11 06 32748·320007
 2006 11 07 50749.969971
 2006 11 08 40751·719971
 2006 11 09 11747.840027
 2006 11 10 67749.559998
 2006 11 13 93751.460022
 2006 11 14 50756.359985
 2006 11 15 3758·460022
 2006 11 16 74760·140015
 2006 11 17 15760.760010
 2006 11 20 16760·609985
 2006 11 21 24762.130005
 2006 11 22 1764·309998
 2006 11 24 97761·830017
 2006 11 27 50750.950012
 2006 11 28 18753.419983
 2006 11 29 26760·500000
 2006 11 30 44761·440002
 2006 12 01 90759·609985
 2006 12 04 53766·539978
 2006 12 05 48769.650024
 2006 12 06 90768·700012
 2006 12 07 0765.659973
 2006 12 08 24766·950012
 2006 12 11 92768.619995
 2006 12 12 91767.429993
 2006 12 13 67768·099976
 2006 12 14 50774.469971
 2006 12 15 10775.080017
 2006 12 18 28772·369995
 2006 12 19 3773·880005
 2006 12 20 75772·929993
 2006 12 21 75769·929993
 2006 12 22 8765.960022
 2006 12 26 48769.309998
 2006 12 27 68774·640015
 2006 12 28 90773·539978
 2006 12 29 63770.080017
 2007 01 03  64769.590027
 2007 01 04  23770.869995
 2007 01 05  78766·119995
 2007 01 08  49767.880005
 2007 01 09  38767.890015
 2007 01 10  60769·929993
 2007 01 11  92775.299988
 2007 01 12  48779·210022
 2007 01 16  84779.859985
 2007 01 17  23779·119995
 2007 01 18  5776.390015
 2007 01 19  66778.799988
 2007 01 22  39774.729980
 2007 01 23  80777·500000
 2007 01 24  18784.309998
 2007 01 25  36775.650024
 2007 01 26  67774.969971
 2007 01 29  26774·510010
 2007 01 30  57778·789978
 2007 01 31  13784.109985
 2007 02 01  55788.460022
 2007 02 02  80789.880005
 2007 02 05  73789.270020
 2007 02 06  80790·169983
 2007 02 07  17791·690002
 2007 02 08  87790.780029
 2007 02 09  39784.989990
 2007 02 12  43782·049988
 2007 02 13  89788.109985
 2007 02 14  14794.150024
 2007 02 15  58795·229980
 2007 02 16  34794·789978
 2007 02 20  35797.580017
 2007 02 21  58796·650024
 2007 02 22  54795.789978
 2007 02 23  10793·150024
 2007 02 26  43791.380005
 2007 02 27  35764·840027
 2007 02 28  78768.659973
 2007 03 01  51766·909973
 2007 03 02  26757·830017
 2007 03 05  92749.849976
 2007 03 06  4761·570007
 2007 03 07  65759·729980
 2007 03 08  22765.179993
 2007 03 09  96765·909973
 2007 03 12  34768.090027
 2007 03 13  83752·570007
 2007 03 14  93757.150024
 2007 03 15  43760·359985
 2007 03 16  93757·320007
 2007 03 19  62765.559998
 2007 03 20  27770.590027
 2007 03 21  50783.460022
 2007 03 22  31783·299988
 2007 03 23  84784.119995
 2007 03 26  38784.630005
 2007 03 27  63779.890015
 2007 03 28  24773.989990
 2007 03 29  56776.549988
 2007 03 30  63775·969971
 2007 04 02  51778.020020
 2007 04 03  72785.219971
 2007 04 04  8786.169983
 2007 04 05  65788.619995
 2007 04 09  6789.270020
 2007 04 10  0791.169983
 2007 04 11  97786·030029
 2007 04 12  32790.650024
 2007 04 13  50793.440002
 2007 04 16  59801·710022
 2007 04 17  6803·320007
 2007 04 18  77803·909973
 2007 04 19  26802·619995
 2007 04 20  24809.760010
 2007 04 23  40808.210022
 2007 04 24  37807.739990
 2007 04 25  2815.429993
 2007 04 26  96815·049988
 2007 04 27  32814.580017
 2007 04 30  77807.820007
 2007 05 01  74809·919983
 2007 05 02  0815.679993
 2007 05 03  39819.030029
 2007 05 04  82820.890015
 2007 05 07  60822·770020
 2007 05 08  86821.940002
 2007 05 09  40824.890015
 2007 05 10  68813.409973
 2007 05 11  4821.119995
 2007 05 14  30819·409973
 2007 05 15  45817·770020
 2007 05 16  70824.520020
 2007 05 17  76823·799988
 2007 05 18  32829·049988
 2007 05 21  83831.000000
 2007 05 22  53831.049988
 2007 05 23  70829·770020
 2007 05 24  17821·200012
 2007 05 25  12825·690002
 2007 05 29  4827·669983
 2007 05 30  4834.479980
 2007 05 31  37835.140015
 2007 06 01  13838·400024
 2007 06 04  36840·010010
 2007 06 05  24835·440002
 2007 06 06  65827.539978
 2007 06 07  93812·729980
 2007 06 08  86821·849976
 2007 06 11  97822.510010
 2007 06 12  4813.890015
 2007 06 13  84825.530029
 2007 06 14  19829.590027
 2007 06 15  19835.020020
 2007 06 18  77833·780029
 2007 06 19  42835.150024
 2007 06 20  21824.090027
 2007 06 21  9829·000000
 2007 06 22  36818.010010
 2007 06 25  48814.840027
 2007 06 26  5811.880005
 2007 06 27  9819·380005
 2007 06 28  56819.280029
 2007 06 29  11818.179993
 2007 07 02  11827·179993
 2007 07 03  91830.109985
 2007 07 05  37830·799988
 2007 07 06  60833·989990
 2007 07 09  99834.780029
 2007 07 10  47823.059998
 2007 07 11  5827·700012
 2007 07 12  53842·820007
 2007 07 13  59845.650024
 2007 07 16  98843·719971
 2007 07 17  10843.580017
 2007 07 18  72841.869995
 2007 07 19  2845·729980
 2007 07 20  86835.690002
 2007 07 23  27839.140015
 2007 07 24  23822·340027
 2007 07 25  68825.369995
 2007 07 26  82806·169983
 2007 07 27  57793·719971
 2007 07 30  37801.849976
 2007 07 31  19792·109985
 2007 08 01  79796.929993
 2007 08 02  25800.909973
 2007 08 03  72779·770020
 2007 08 06  42796·809998
 2007 08 07  97801·960022
 2007 08 08  82813·080017
 2007 08 09  8789·650024
 2007 08 10  52789.710022
 2007 08 13  79789.789978
 2007 08 14  3775.349976
 2007 08 15  54763.669983
 2007 08 16  84764·960022
 2007 08 17  96783·630005
 2007 08 20  88784·080017
 2007 08 21  39785.440002
 2007 08 22  3795·109985
 2007 08 23  40794·179993
 2007 08 24  63803.489990
 2007 08 27  22796·650024
 2007 08 28  97778.020020
 2007 08 29  31794.909973
 2007 08 30  78791·909973
 2007 08 31  83802·820007
 2007 09 04  78809·950012
 2007 09 05  13801.039978
 2007 09 06  9804·330017
 2007 09 07  29790.950012
 2007 09 10  83789.349976
 2007 09 11  56799·979980
 2007 09 12  56800.020020
 2007 09 13  92806·320007
 2007 09 14  77806.900024
 2007 09 17  54802.520020
 2007 09 18  44825.690002
 2007 09 19  29830.609985
 2007 09 20  47825·250000
 2007 09 21  25828·960022
 2007 09 24  24824·750000
 2007 09 25  20824·510010
 2007 09 26  6829·140015
 2007 09 27  14832.950012
 2007 09 28  71830·590027
 2007 10 01  74841.570007
 2007 10 02  91841·739990
 2007 10 03  89837·950012
 2007 10 04  85839·619995
 2007 10 05  20848.070007
 2007 10 08  66845·400024
 2007 10 09  46852·320007
 2007 10 10  92851.239990
 2007 10 11  17846·619995
 2007 10 12  18850.770020
 2007 10 15  3843·700012
 2007 10 16  43837.989990
 2007 10 17  46839·450012
 2007 10 18  61839.000000
 2007 10 19  5817.789978
 2007 10 22  12821·049988
 2007 10 23  12828.309998
 2007 10 24  32826.320007
 2007 10 25  20825.140015
 2007 10 26  1836.130005
 2007 10 29  49839·500000
 2007 10 30  94834·039978
 2007 10 31  43844·200012
 2007 11 01  33822·609985
 2007 11 02  13823·059998
 2007 11 05  35818·349976
 2007 11 06  92828.179993
 2007 11 07  61804·640015
 2007 11 08  84804·440002
 2007 11 09  68792·859985
 2007 11 12  12783.830017
 2007 11 13  59806·000000
 2007 11 14  71800.429993
 2007 11 15  31790.460022
 2007 11 16  73794.299988
 2007 11 19  28780·320007
 2007 11 20  3783.200012
 2007 11 21  87771·250000
 2007 11 23  67783.890015
 2007 11 26  92766.609985
 2007 11 27  40777.460022
 2007 11 28  23799·659973
 2007 11 29  15800·190002
 2007 11 30  3806.440002
 2007 12 03  61801·950012
 2007 12 04  52796.880005
 2007 12 05  61808·460022
 2007 12 06  36820·849976
 2007 12 07  73820.150024
 2007 12 10  14826.409973
 2007 12 11  73805·289978
 2007 12 12  91809.539978
 2007 12 13  8810.440002
 2007 12 14  69799·400024
 2007 12 17  46787.169983
 2007 12 18  94791·760010
 2007 12 19  23791.059998
 2007 12 20  6795.429993
 2007 12 21  99808.500000
 2007 12 24  94815.049988
 2007 12 26  0815.559998
 2007 12 27  39803.989990
 2007 12 28  76804.989990
 2007 12 31  68799.820007
 2008 01 02 44788.619995
 2008 01 03 4788·049988
 2008 01 04 46768·250000
 2008 01 07 16769.820007
 2008 01 08 89755.530029
 2008 01 09 66764·849976
 2008 01 10 3771·130005
 2008 01 11 63760·700012
 2008 01 14 89768·760010
 2008 01 15 11749·700012
 2008 01 16 67745.429993
 2008 01 17 59723·659973
 2008 01 18 27719·580017
 2008 01 22 52712.030029
 2008 01 23 81727·289978
 2008 01 24 80735·219971
 2008 01 25 10724·179993
 2008 01 28 28737·330017
 2008 01 29 16742·099976
 2008 01 30 27738·140015
 2008 01 31 69750·969971
 2008 02 01 2761.150024
 2008 02 04 64753.429993
 2008 02 05 24729·719971
 2008 02 06 61723·700012
 2008 02 07 61729.349976
 2008 02 08 45726.869995
 2008 02 11 23731·330017
 2008 02 12 68736.080017
 2008 02 13 18746.010010
 2008 02 14 3736·090027
 2008 02 15 98736·520020
 2008 02 19 95736.030029
 2008 02 20 11742·270020
 2008 02 21 8732.780029
 2008 02 22 50738·429993
 2008 02 25 76749.119995
 2008 02 26 3754.380005
 2008 02 27 53753·219971
 2008 02 28 4746·460022
 2008 02 29 65726.419983
 2008 03 03 82726·799988
 2008 03 04 58723·330017
 2008 03 05 11728·059998
 2008 03 06 46711·619995
 2008 03 07 60705·369995
 2008 03 10 66693.669983
 2008 03 11 45719·000000
 2008 03 12 24712·900024
 2008 03 13 76717.039978
 2008 03 14 48702.309998
 2008 03 17 9694·539978
 2008 03 18 32723·590027
 2008 03 19 93706.010010
 2008 03 20 96722·340027
 2008 03 24 26734·059998
 2008 03 25 26736·609985
 2008 03 26 98730.340027
 2008 03 27 30721.919983
 2008 03 28 47716.150024
 2008 03 31 87720·320007
 2008 04 01 5745·710022
 2008 04 02 95744.750000
 2008 04 03 48746·140015
 2008 04 04 23747.090027
 2008 04 07 50748·359985
 2008 04 08 60744.960022
 2008 04 09 29738·419983
 2008 04 10 64742·150024
 2008 04 11 98727.179993
 2008 04 14 17724·859985
 2008 04 15 16728.119995
 2008 04 16 68744·940002
 2008 04 17 36745.039978
 2008 04 18 88758.190002
 2008 04 21 58757·130005
 2008 04 22 17750.330017
 2008 04 23 76752·380005
 2008 04 24 15757·190002
 2008 04 25 31762.520020
 2008 04 28 16761.909973
 2008 04 29 58758.669983
 2008 04 30 69756·030029
 2008 05 01 36768.549988
 2008 05 02 97771·020020
 2008 05 05 43768·030029
 2008 05 06 43773.979980
 2008 05 07 98760·609985
 2008 05 08 18763·700012
 2008 05 09 19759.200012
 2008 05 12 55767.429993
 2008 05 13 67767·760010
 2008 05 14 59770·760010
 2008 05 15 0779·119995
 2008 05 16 52780.510010
 2008 05 19 19780.780029
 2008 05 20 28774.090027
 2008 05 21 23761·580017
 2008 05 22 1763·609985
 2008 05 23 55753.869995
 2008 05 27 55758.849976
 2008 05 28 52762·349976
 2008 05 29 96766.369995
 2008 05 30 98768·280029
 2008 06 02 99760.679993
 2008 06 03 73756·659973
 2008 06 04 58756·419983
 2008 06 05 1771.419983
 2008 06 06 39748·340027
 2008 06 09 1748·690002
 2008 06 10 29746.330017
 2008 06 11 38733.780029
 2008 06 12 84735.840027
 2008 06 13 72746.969971
 2008 06 16 80747.780029
 2008 06 17 9743.320007
 2008 06 18 64736.169983
 2008 06 19 50738·770020
 2008 06 20 4725·229980
 2008 06 23 41725.010010
 2008 06 24 36722.039978
 2008 06 25 23726·409973
 2008 06 26 20705·320007
 2008 06 27 83702.710022
 2008 06 30 83703·219971
 2008 07 01 3705.450012
 2008 07 02 73691.479980
 2008 07 03 11690.919983
 2008 07 07 9684.880005
 2008 07 08 29696.609985
 2008 07 09 31681·530029
 2008 07 10 26686.309998
 2008 07 11 48679.280029
 2008 07 14 63673·390015
 2008 07 15 90666·059998
 2008 07 16 52682.500000
 2008 07 17 56690·200012
 2008 07 18 94690·210022
 2008 07 21 67690·929993
 2008 07 22 40699·630005
 2008 07 23 14701.919983
 2008 07 24 33685·000000
 2008 07 25 7688.330017
 2008 07 28 65676·190002
 2008 07 29 29691·729980
 2008 07 30 20703·190002
 2008 07 31 80694·070007
 2008 08 01 28690·309998
 2008 08 04 33682.700012
 2008 08 05 16701.330017
 2008 08 06 79704.369995
 2008 08 07 55692·150024
 2008 08 08 82707·900024
 2008 08 11 10712·840027
 2008 08 12 24704.590027
 2008 08 13 95703·330017
 2008 08 14 58707·419983
 2008 08 15 15709·859985
 2008 08 18 58699.359985
 2008 08 19 24692.950012
 2008 08 20 68697·260010
 2008 08 21 69698·960022
 2008 08 22 51706.570007
 2008 08 25 42692·840027
 2008 08 26 43695·440002
 2008 08 27 33701.270020
 2008 08 28 98711·460022
 2008 08 29 76702·169983
 2008 09 02 40698·349976
 2008 09 03 98696·010010
 2008 09 04 16675·599976
 2008 09 05 74678.650024
 2008 09 08 40691.109985
 2008 09 09 74666·780029
 2008 09 10 50671.520020
 2008 09 11 13680.150024
 2008 09 12 51682.719971
 2008 09 15 1650.570007
 2008 09 16 70661.799988
 2008 09 17 93630·869995
 2008 09 18 4658·179993
 2008 09 19 40685.460022
 2008 09 22 69658.609985
 2008 09 23 39648·549988
 2008 09 24 55646·789978
 2008 09 25 81658·650024
 2008 09 26 67659·690002
 2008 09 29 2602.340027
 2008 09 30 86633·320007
 2008 10 01 35630.599976
 2008 10 02 8603·390015
 2008 10 03 57594.539978
 2008 10 06 4570.789978
 2008 10 07 41538·150024
 2008 10 08 61532.179993
 2008 10 09 5492·130005
 2008 10 10 40486.230011
 2008 10 13 62542·979980
 2008 10 14 20538.820007
 2008 10 15 70489·709991
 2008 10 16 51510·070007
 2008 10 17 85507.820007
 2008 10 20 4531·840027
 2008 10 21 4515.640015
 2008 10 22 19484.079987
 2008 10 23 23488.070007
 2008 10 24 57471·529999
 2008 10 27 81456·059998
 2008 10 28 50503.739990
 2008 10 29 15500.359985
 2008 10 30 49514.179993
 2008 10 31 3522.469971
 2008 11 03 76521.150024
 2008 11 04 22541·869995
 2008 11 05 74513.270020
 2008 11 06 94487·399994
 2008 11 07 54501·329987
 2008 11 10 34494·359985
 2008 11 11 50483·200012
 2008 11 12 5457.839996
 2008 11 13 65489.829987
 2008 11 14 63469·029999
 2008 11 17 23457.320007
 2008 11 18 11461.329987
 2008 11 19 16432.529999
 2008 11 20 47402.910004
 2008 11 21 60427.880005
 2008 11 24 13456.140015
 2008 11 25 39459.619995
 2008 11 26 48476.690002
 2008 11 28 57481·429993
 2008 12 01 36437·750000
 2008 12 02 89455·320007
 2008 12 03 55467.119995
 2008 12 04 31453.109985
 2008 12 05 30469.929993
 2008 12 08 49488.220001
 2008 12 09 80477.070007
 2008 12 10 29483.510010
 2008 12 11 71469.100006
 2008 12 12 26473.350006
 2008 12 15 62466.959991
 2008 12 16 18491·179993
 2008 12 17 59487.559998
 2008 12 18 51477.230011
 2008 12 19 63478.890015
 2008 12 22 93469.839996
 2008 12 23 20465.559998
 2008 12 24 81468.059998
 2008 12 26 71470·950012
 2008 12 29 73468.690002
 2008 12 30 4480.380005
 2008 12 31 97487·769989
 2009 01 02  99503.140015
 2009 01 05  1501.359985
 2009 01 06  86505·989990
 2009 01 07  6490·769989
 2009 01 08  86492.920013
 2009 01 09  48482·450012
 2009 01 12  67471·000000
 2009 01 13  39472·230011
 2009 01 14  93456.089996
 2009 01 15  8457·380005
 2009 01 16  72461·220001
 2009 01 20  54436·420013
 2009 01 21  8455.329987
 2009 01 22  99447.950012
 2009 01 23  51450.649994
 2009 01 26  32453·029999
 2009 01 27  46457·970001
 2009 01 28  65473·500000
 2009 01 29  81457.769989
 2009 01 30  79447·320007
 2009 02 02  42447.200012
 2009 02 03  76453.970001
 2009 02 04  61451·000000
 2009 02 05  28458·459991
 2009 02 06  62471·209991
 2009 02 09  26471.799988
 2009 02 10  16449·070007
 2009 02 11  34452·320007
 2009 02 12  91453·399994
 2009 02 13  34449.029999
 2009 02 17  98428·600006
 2009 02 18  80427.809998
 2009 02 19  44422·549988
 2009 02 20  45417.970001
 2009 02 23  81403·239990
 2009 02 24  72419·589996
 2009 02 25  58415·100006
 2009 02 26  26408·510010
 2009 02 27  66399·609985
 2009 03 02  42380.410004
 2009 03 03  95378.100006
 2009 03 04  73387·329987
 2009 03 05  79370·829987
 2009 03 06  46371.220001
 2009 03 09  45367.549988
 2009 03 10  5391·010010
 2009 03 11  69392·079987
 2009 03 12  66408.070007
 2009 03 13  19411·100006
 2009 03 16  65409·179993
 2009 03 17  12422.339996
 2009 03 18  9431.350006
 2009 03 19  56426·230011
 2009 03 20  24417.540009
 2009 03 23  8446.899994
 2009 03 24  6437.739990
 2009 03 25  19442·079987
 2009 03 26  74453·040009
 2009 03 27  83443·489990
 2009 03 30  15427.980011
 2009 03 31  94433·670013
 2009 04 01  36440·769989
 2009 04 02  88453·980011
 2009 04 03  15458.859985
 2009 04 06  97454.910004
 2009 04 07  52443·670013
 2009 04 08  97449.109985
 2009 04 09  15466.679993
 2009 04 13  63467·760010
 2009 04 14  94458·279999
 2009 04 15  11463·940002
 2009 04 16  46471·670013
 2009 04 17  56474.260010
 2009 04 20  53453.399994
 2009 04 21  56463·470001
 2009 04 22  65460.309998
 2009 04 23  65464.339996
 2009 04 24  51472·619995
 2009 04 27  81467·649994
 2009 04 28  52466·500000
 2009 04 29  1477.010010
 2009 04 30  30476.839996
 2009 05 01  63479.290009
 2009 05 04  16496.000000
 2009 05 05  3494.089996
 2009 05 06  61502·089996
 2009 05 07  1494.790009
 2009 05 08  87507.089996
 2009 05 11  34496·329987
 2009 05 12  36495·380005
 2009 05 13  21481·309998
 2009 05 14  22486·549988
 2009 05 15  81481.130005
 2009 05 18  76496·209991
 2009 05 19  74495.670013
 2009 05 20  3493.320007
 2009 05 21  57484·940002
 2009 05 22  25484.239990
 2009 05 26  34497·230011
 2009 05 27  36487·980011
 2009 05 28  1495·170013
 2009 05 29  50501·950012
 2009 06 01  2515·489990
 2009 06 02  53516·530029
 2009 06 03  75508.989990
 2009 06 04  48514·960022
 2009 06 05  4513.760010
 2009 06 08  11512·859985
 2009 06 09  68515·169983
 2009 06 10  36513.520020
 2009 06 11  90516.609985
 2009 06 12  91516·950012
 2009 06 15  91504.559998
 2009 06 16  60497.899994
 2009 06 17  35497.089996
 2009 06 18  0501.010010
 2009 06 19  83502.670013
 2009 06 22  87487·049988
 2009 06 23  40487·970001
 2009 06 24  69491.559998
 2009 06 25  7502·140015
 2009 06 26  13501·799988
 2009 06 29  30506·250000
 2009 06 30  56502.269989
 2009 07 01  50504·600006
 2009 07 02  56489.929993
 2009 07 06  55490·570007
 2009 07 07  42480.769989
 2009 07 08  26479.790009
 2009 07 09  61481.730011
 2009 07 10  91479·859985
 2009 07 13  33491·559998
 2009 07 14  73494.410004
 2009 07 15  97509·070007
 2009 07 16  39513·799988
 2009 07 17  61513·549988
 2009 07 20  53519.789978
 2009 07 21  57521·650024
 2009 07 22  23521.530029
 2009 07 23  83533.809998
 2009 07 24  54535.739990
 2009 07 27  61537·330017
 2009 07 28  94535·880005
 2009 07 29  81533·109985
 2009 07 30  89539·530029
 2009 07 31  54539.880005
 2009 08 03  28548·659973
 2009 08 04  61550·489990
 2009 08 05  96549.020020
 2009 08 06  3545.750000
 2009 08 07  24553.469971
 2009 08 10  54551.549988
 2009 08 11  38544·549988
 2009 08 12  4544.549988
 2009 08 13  9554·739990
 2009 08 14  17549.760010
 2009 08 17  3536·080017
 2009 08 18  76541.719971
 2009 08 19  32541·710022
 2009 08 20  33545·400024
 2009 08 21  4551·289978
 2009 08 24  62561.440002
 2009 08 25  70562.270020
 2009 08 26  7562.309998
 2009 08 27  78563·919983
 2009 08 28  32560.909973
 2009 08 31  21558.210022
 2009 09 01  72545·929993
 2009 09 02  88544.099976
 2009 09 03  80549.070007
 2009 09 04  13556·320007
 2009 09 08  83561·659973
 2009 09 09  23566.320007
 2009 09 10  26572.340027
 2009 09 11  94571·750000
 2009 09 14  23575·590027
 2009 09 15  95577.950012
 2009 09 16  12586·940002
 2009 09 17  42584·909973
 2009 09 18  98586·270020
 2009 09 21  43584·419983
 2009 09 22  9588.390015
 2009 09 23  55582.130005
 2009 09 24  40576.059998
 2009 09 25  28572.609985
 2009 09 28  10582·940002
 2009 09 29  59581.960022
 2009 09 30  6579·969971
 2009 10 01  39564.669983
 2009 10 02  35561.820007
 2009 10 05  5570.580017
 2009 10 06  76578.380005
 2009 10 07  89579.900024
 2009 10 08  28584.700012
 2009 10 09  69588.020020
 2009 10 12  59590.559998
 2009 10 13  16588.820007
 2009 10 14  57599.179993
 2009 10 15  49601·559998
 2009 10 16  84596.570007
 2009 10 19  82602.299988
 2009 10 20  18598·349976
 2009 10 21  73592.940002
 2009 10 22  10599.210022
 2009 10 23  76591.780029
 2009 10 26  29584.719971
 2009 10 27  90582·260010
 2009 10 28  17569.960022
 2009 10 29  10582.869995
 2009 10 30  35566·500000
 2009 11 02  76570.030029
 2009 11 03  13572.099976
 2009 11 04  22572.469971
 2009 11 05  4583.770020
 2009 11 06  31585·030029
 2009 11 09  29598·130005
 2009 11 10  76598·119995
 2009 11 11  30601·229980
 2009 11 12  80594·700012
 2009 11 13  21598·309998
 2009 11 16  58607·130005
 2009 11 17  33607.640015
 2009 11 18  74607·059998
 2009 11 19  71598·590027
 2009 11 20  83596.510010
 2009 11 23  58604·289978
 2009 11 24  88603·880005
 2009 11 25  87606·840027
 2009 11 27  87596.260010
 2009 11 30  72598.409973
 2009 12 01  23605.950012
 2009 12 02  99606·549988
 2009 12 03  34601.429993
 2009 12 04  71605·059998
 2009 12 07  4603·690002
 2009 12 08  64597.640015
 2009 12 09  12599.739990
 2009 12 10  73603.289978
 2009 12 11  82605.650024
 2009 12 14  63610·380005
 2009 12 15  33607·349976
 2009 12 16  22608.380005
 2009 12 17  31601.309998
 2009 12 18  5604.890015
 2009 12 21  35611.260010
 2009 12 22  88613.789978
 2009 12 23  52615.469971
 2009 12 24  19618.719971
 2009 12 28  82619.219971
 2009 12 29  65618.260010
 2009 12 30  71618·289978
 2009 12 31  63612·010010
 2010 01 04 61621·890015
 2010 01 05 71623.969971
 2010 01 06 38624·599976
 2010 01 07 18627·109985
 2010 01 08 85629·080017
 2010 01 11 52630.030029
 2010 01 12 28623.789978
 2010 01 13 92629.219971
 2010 01 14 92630.609985
 2010 01 15 76623.719971
 2010 01 19 43631.450012
 2010 01 20 15624.950012
 2010 01 21 44613·580017
 2010 01 22 37600·109985
 2010 01 25 6602·820007
 2010 01 26 44600·349976
 2010 01 27 31602.950012
 2010 01 28 55595.640015
 2010 01 29 69589.409973
 2010 02 01 61598.109985
 2010 02 02 64605.960022
 2010 02 03 74602·539978
 2010 02 04 6583.549988
 2010 02 05 73585.130005
 2010 02 08 81580.169983
 2010 02 09 62587·750000
 2010 02 10 19586·479980
 2010 02 11 11592.599976
 2010 02 12 46591.619995
 2010 02 16 14602·380005
 2010 02 17 33605.030029
 2010 02 18 32608·940002
 2010 02 19 47610·250000
 2010 02 22 49609.539978
 2010 02 23 98601.869995
 2010 02 24 17607.609985
 2010 02 25 95606.599976
 2010 02 26 11607.450012
 2010 03 01 89614.010010
 2010 03 02 74615·859985
 2010 03 03 29615·960022
 2010 03 04 70618·070007
 2010 03 05 8626.780029
 2010 03 08 33626.830017
 2010 03 09 13627·909973
 2010 03 10 19631.039978
 2010 03 11 78633·469971
 2010 03 12 52633·549988
 2010 03 15 33633·539978
 2010 03 16 77638.719971
 2010 03 17 51642·539978
 2010 03 18 11641.979980
 2010 03 19 3638·390015
 2010 03 22 90642.049988
 2010 03 23 3646·799988
 2010 03 24 19643·250000
 2010 03 25 61641.640015
 2010 03 26 25642·059998
 2010 03 29 32645·909973
 2010 03 30 5645·940002
 2010 03 31 69643·789978
 2010 04 01 77648·719971
 2010 04 05 66654.450012
 2010 04 06 28655.719971
 2010 04 07 15651.859985
 2010 04 08 66653.820007
 2010 04 09 54658·390015
 2010 04 12 68659·539978
 2010 04 13 13660.080017
 2010 04 14 34667.630005
 2010 04 15 71668.070007
 2010 04 16 33657.570007
 2010 04 19 0659.820007
 2010 04 20 53665·510010
 2010 04 21 19665.059998
 2010 04 22 53667.109985
 2010 04 23 39672·140015
 2010 04 26 14669·270020
 2010 04 27 21653.559998
 2010 04 28 86657·489990
 2010 04 29 19666·219971
 2010 04 30 39655·059998
 2010 05 03 30663.659973
 2010 05 04 13647.450012
 2010 05 05 50642.719971
 2010 05 06 70621.799988
 2010 05 07 20611·630005
 2010 05 10 41638·809998
 2010 05 11 73636·909973
 2010 05 12 78646·349976
 2010 05 13 91638.739990
 2010 05 14 2626.400024
 2010 05 17 50627.030029
 2010 05 18 55618·039978
 2010 05 19 70614·469971
 2010 05 20 51590.320007
 2010 05 21 67599·349976
 2010 05 24 22591·909973
 2010 05 25 5592.080017
 2010 05 26 71589·340027
 2010 05 27 40609·070007
 2010 05 28 22601.789978
 2010 06 01 74590·780029
 2010 06 02 69606.250000
 2010 06 03 4609.059998
 2010 06 04 25587.760010
 2010 06 07 75579·299988
 2010 06 08 75585.080017
 2010 06 09 24582·109985
 2010 06 10 25599·450012
 2010 06 11 35602·489990
 2010 06 14 48601·719971
 2010 06 15 87615·909973
 2010 06 16 40615.289978
 2010 06 17 4615.679993
 2010 06 18 67616.270020
 2010 06 21 6613·690002
 2010 06 22 15603.380005
 2010 06 23 58601.710022
 2010 06 24 41591.450012
 2010 06 25 19593.190002
 2010 06 28 20591.789978
 2010 06 29 96572·989990
 2010 06 30 0567.369995
 2010 07 01 88565·359985
 2010 07 02 48562.580017
 2010 07 06 44565·130005
 2010 07 07 1583·099976
 2010 07 08 3588·630005
 2010 07 09 18593.099976
 2010 07 12 52593.059998
 2010 07 13 26602.590027
 2010 07 14 74602·419983
 2010 07 15 74603·000000
 2010 07 16 97585.539978
 2010 07 19 82589·049988
 2010 07 20 42596.030029
 2010 07 21 87588·330017
 2010 07 22 77601.719971
 2010 07 23 0607·010010
 2010 07 26 67614.190002
 2010 07 27 49612.950012
 2010 07 28 20608·390015
 2010 07 29 36605.739990
 2010 07 30 39606.090027
 2010 08 02 80619·309998
 2010 08 03 74616·099976
 2010 08 04 73620.200012
 2010 08 05 70619.280029
 2010 08 06 25617·130005
 2010 08 09 16620·619995
 2010 08 10 17616.340027
 2010 08 11 98598.700012
 2010 08 12 51595.609985
 2010 08 13 46593·219971
 2010 08 16 0593·400024
 2010 08 17 86600·979980
 2010 08 18 54602·010010
 2010 08 19 89591·890015
 2010 08 20 78589.919983
 2010 08 23 21587.250000
 2010 08 24 53578·530029
 2010 08 25 95580.669983
 2010 08 26 33576·250000
 2010 08 27 17586·140015
 2010 08 30 91577·489990
 2010 08 31 41577.679993
 2010 09 01 72594.859985
 2010 09 02 12600.619995
 2010 09 03 38608·520020
 2010 09 07 25601·380005
 2010 09 08 26605·200012
 2010 09 09 68607.900024
 2010 09 10 88610·760010
 2010 09 13 75617·890015
 2010 09 14 51617.559998
 2010 09 15 74619·739990
 2010 09 16 60619·510010
 2010 09 17 40620.159973
 2010 09 20 31629·559998
 2010 09 21 42627·820007
 2010 09 22 99624.640015
 2010 09 23 95619.669983
 2010 09 24 70632·919983
 2010 09 27 10629.580017
 2010 09 28 72632.840027
 2010 09 29 42631.500000
 2010 09 30 2629.780029
 2010 10 01 41632.500000
 2010 10 04 76627·359985
 2010 10 05 4640·289978
 2010 10 06 82639·419983
 2010 10 07 23638·500000
 2010 10 08 28642·650024
 2010 10 11 34642.909973
 2010 10 12 92645·419983
 2010 10 13 69650.049988
 2010 10 14 72647.619995
 2010 10 15 5649.000000
 2010 10 18 38653·289978
 2010 10 19 16642·780029
 2010 10 20 79649.760010
 2010 10 21 19650.760010
 2010 10 22 54652·590027
 2010 10 25 28654·239990
 2010 10 26 42654·309998
 2010 10 27 1652.809998
 2010 10 28 94653·419983
 2010 10 29 92653·570007
 2010 11 01 80654.219971
 2010 11 02 1659.419983
 2010 11 03 41661.700012
 2010 11 04 22674·320007
 2010 11 05 37677·020020
 2010 11 08 95675·780029
 2010 11 09 1670.320007
 2010 11 10 55673·549988
 2010 11 11 83671.049988
 2010 11 12 83662·789978
 2010 11 15 6662.169983
 2010 11 16 54651·359985
 2010 11 17 11651·890015
 2010 11 18 90661·820007
 2010 11 19 12663·770020
 2010 11 22 8663.289978
 2010 11 23 42653.950012
 2010 11 24 68664·099976
 2010 11 26 2659·309998
 2010 11 29 28658.320007
 2010 11 30 18654·239990
 2010 12 01 90668·250000
 2010 12 02 82676.710022
 2010 12 03 53678·869995
 2010 12 06 9678·150024
 2010 12 07 58678.320007
 2010 12 08 84680.299988
 2010 12 09 46682.770020
 2010 12 10 10686·989990
 2010 12 13 98686·809998
 2010 12 14 63687.409973
 2010 12 15 94683·820007
 2010 12 16 39688.340027
 2010 12 17 58689·229980
 2010 12 20 2690.929993
 2010 12 21 11695.260010
 2010 12 22 40697·580017
 2010 12 23 16696·400024
 2010 12 27 8696.729980
 2010 12 28 34697.049988
 2010 12 29 83698·109985
 2010 12 30 70697·239990
 2010 12 31 12696·900024
 2011 01 03  26704.250000
 2011 01 04  62703.320007
 2011 01 05  47706·869995
 2011 01 06  70705.479980
 2011 01 07  76704.320007
 2011 01 10  95703.760010
 2011 01 11  98706·520020
 2011 01 12  65712·679993
 2011 01 13  95711.590027
 2011 01 14  28716·710022
 2011 01 18  96718·260010
 2011 01 19  3710.429993
 2011 01 20  23718.950012
 2011 01 21  29710.239990
 2011 01 24  44714.700012
 2011 01 25  15714.909973
 2011 01 26  21718·510010
 2011 01 27  92720.320007
 2011 01 28  65707.539978
 2011 01 31  59712·969971
 2011 02 01  78724.780029
 2011 02 02  37722·900024
 2011 02 03  11724.679993
 2011 02 04  16726.770020
 2011 02 07  7731·419983
 2011 02 08  7734.479980
 2011 02 09  57732.400024
 2011 02 10  92733·280029
 2011 02 11  45737.570007
 2011 02 14  72739·669983
 2011 02 15  3737.039978
 2011 02 16  20741·830017
 2011 02 17  56744.200012
 2011 02 18  26745.309998
 2011 02 22  75729.599976
 2011 02 23  55724.530029
 2011 02 24  27723·979980
 2011 02 25  88732·440002
 2011 02 28  23736·239990
 2011 03 01  80724·539978
 2011 03 02  71725.909973
 2011 03 03  3738.570007
 2011 03 04  23733·239990
 2011 03 07  1726·809998
 2011 03 08  26733·210022
 2011 03 09  38732·049988
 2011 03 10  74718·260010
 2011 03 11  49723.289978
 2011 03 14  55719·020020
 2011 03 15  89711·250000
 2011 03 16  3698·070007
 2011 03 17  82706.849976
 2011 03 18  46709·940002
 2011 03 21  75720·859985
 2011 03 22  59718·150024
 2011 03 23  82720.080017
 2011 03 24  12726·940002
 2011 03 25  39729·599976
 2011 03 28  19727·409973
 2011 03 29  53732·669983
 2011 03 30  90737.979980
 2011 03 31  51737.070007
 2011 04 01  82740.929993
 2011 04 04  29741·239990
 2011 04 05  44741·369995
 2011 04 06  5742.640015
 2011 04 07  74741·229980
 2011 04 08  67738.159973
 2011 04 11  61735.809998
 2011 04 12  21729·909973
 2011 04 13  45730.440002
 2011 04 14  46730.500000
 2011 04 15  55733.750000
 2011 04 18  42725.400024
 2011 04 19  70729·580017
 2011 04 20  75739·739990
 2011 04 21  63743.869995
 2011 04 25  37742.789978
 2011 04 26  51749·479980
 2011 04 27  85754·140015
 2011 04 28  48756.580017
 2011 04 29  0758·450012
 2011 05 02  12756.989990
 2011 05 03  33753.669983
 2011 05 04  97748·400024
 2011 05 05  52742.169983
 2011 05 06  4745·059998
 2011 05 09  99748.880005
 2011 05 10  25755.109985
 2011 05 11  35746.739990
 2011 05 12  2750.289978
 2011 05 13  91744.119995
 2011 05 16  68739.270020
 2011 05 17  20738.520020
 2011 05 18  6745·559998
 2011 05 19  41747.099976
 2011 05 20  91741.640015
 2011 05 23  99732·489990
 2011 05 24  43731.809998
 2011 05 25  5734.530029
 2011 05 26  79737.830017
 2011 05 27  93741·059998
 2011 05 31  62748.750000
 2011 06 01  65731·750000
 2011 06 02  47730·979980
 2011 06 03  45723.659973
 2011 06 06  38715·539978
 2011 06 07  27715·200012
 2011 06 08  32711·789978
 2011 06 09  25716·809998
 2011 06 10  73706.599976
 2011 06 13  23706·590027
 2011 06 14  98715·840027
 2011 06 15  26703.559998
 2011 06 16  91704.340027
 2011 06 17  10706·280029
 2011 06 20  32710.190002
 2011 06 21  69720·179993
 2011 06 22  43715·739990
 2011 06 23  69714·010010
 2011 06 24  46705·750000
 2011 06 27  96711·880005
 2011 06 28  5721·299988
 2011 06 29  7727·349976
 2011 06 30  80734·479980
 2011 07 01  77745·210022
 2011 07 05  76744·559998
 2011 07 06  55745·549988
 2011 07 07  95753·320007
 2011 07 08  7748.200012
 2011 07 11  83734·070007
 2011 07 12  71730.799988
 2011 07 13  80733.210022
 2011 07 14  4727·830017
 2011 07 15  74732.179993
 2011 07 18  35725·669983
 2011 07 19  47737.729980
 2011 07 20  13737.210022
 2011 07 21  27746.820007
 2011 07 22  55747·840027
 2011 07 25  35743.289978
 2011 07 26  2740.159973
 2011 07 27  41724.489990
 2011 07 28  63722·070007
 2011 07 29  7717.770020
 2011 08 01  66714·799988
 2011 08 02  41695.979980
 2011 08 03  14699·570007
 2011 08 04  49664·650024
 2011 08 05  25662.840027
 2011 08 08  79617·280029
 2011 08 09  90647.849976
 2011 08 10  76620·299988
 2011 08 11  21649.440002
 2011 08 12  29652·950012
 2011 08 15  99667·580017
 2011 08 16  24660·650024
 2011 08 17  25660.700012
 2011 08 18  92630.330017
 2011 08 19  71620.539978
 2011 08 22  58620·570007
 2011 08 23  29642.140015
 2011 08 24  93650·599976
 2011 08 25  63639.979980
 2011 08 26  64650·539978
 2011 08 29  55669.780029
 2011 08 30  83671·590027
 2011 08 31  58674.789978
 2011 09 01  56666.460022
 2011 09 02  45649·309998
 2011 09 06  36644.570007
 2011 09 07  61663·690002
 2011 09 08  72656.500000
 2011 09 09  69638.919983
 2011 09 12  54643·159973
 2011 09 13  4649.590027
 2011 09 14  74658.630005
 2011 09 15  21669·609985
 2011 09 16  62672.979980
 2011 09 19  45666·309998
 2011 09 20  50664·340027
 2011 09 21  20644.640015
 2011 09 22  10623.469971
 2011 09 23  63627.559998
 2011 09 26  13641·770020
 2011 09 27  11649.049988
 2011 09 28  74634.809998
 2011 09 29  68639.590027
 2011 09 30  2623.450012
 2011 10 03  61604·419983
 2011 10 04  53618.849976
 2011 10 05  88630.270020
 2011 10 06  79642·450012
 2011 10 07  66636·650024
 2011 10 10  74658.469971
 2011 10 11  83658·830017
 2011 10 12  31665·479980
 2011 10 13  45663·880005
 2011 10 14  87675·520020
 2011 10 17  32662.030029
 2011 10 18  73675.750000
 2011 10 19  42666.960022
 2011 10 20  67669·909973
 2011 10 21  43682.700012
 2011 10 24  41692·719971
 2011 10 25  26678·590027
 2011 10 26  14685·880005
 2011 10 27  48709.609985
 2011 10 28  99709.849976
 2011 10 31  90692·409973
 2011 11 01  54672.849976
 2011 11 02  3683·840027
 2011 11 03  34696·929993
 2011 11 04  55693.210022
 2011 11 07  37696.989990
 2011 11 08  89704·929993
 2011 11 09  59678.760010
 2011 11 10  65684·219971
 2011 11 11  39697·690002
 2011 11 14  13691.169983
 2011 11 15  13694·659973
 2011 11 16  87683.289978
 2011 11 17  61671·650024
 2011 11 18  8671.260010
 2011 11 21  58659·020020
 2011 11 22  18656.229980
 2011 11 23  26641.510010
 2011 11 25  29639·809998
 2011 11 28  82658·760010
 2011 11 29  75660.049988
 2011 11 30  87688·770020
 2011 12 01  59687·419983
 2011 12 02  98687.440002
 2011 12 05  3694.570007
 2011 12 06  17694·919983
 2011 12 07  3696.020020
 2011 12 08  43680.929993
 2011 12 09  71692·659973
 2011 12 12  19682·210022
 2011 12 13  94675.619995
 2011 12 14  82667·539978
 2011 12 15  74669.979980
 2011 12 16  16672.719971
 2011 12 19  87664·390015
 2011 12 20  1684.380005
 2011 12 21  30685.739990
 2011 12 22  60691.630005
 2011 12 23  66697·690002
 2011 12 27  13697.840027
 2011 12 28  83688.710022
 2011 12 29  26696.190002
 2011 12 30  36693·359985
 2012 01 03 57703·750000
 2012 01 04 3703·719971
 2012 01 05 13706·239990
 2012 01 06 30704.739990
 2012 01 09 95706·539978
 2012 01 10 84713·090027
 2012 01 11 49713.690002
 2012 01 12 3715.530029
 2012 01 13 16711·880005
 2012 01 17 44714·330017
 2012 01 18 82722·609985
 2012 01 19 37726·419983
 2012 01 20 31726.719971
 2012 01 23 29727.010010
 2012 01 24 89726·679993
 2012 01 25 39733·479980
 2012 01 26 79729·299988
 2012 01 27 7728.729980
 2012 01 30 69726.719971
 2012 01 31 41726·330017
 2012 02 01 23733.500000
 2012 02 02 72734·450012
 2012 02 03 49745·390015
 2012 02 06 99745.119995
 2012 02 07 51746·520020
 2012 02 08 44748.070007
 2012 02 09 78749·390015
 2012 02 10 95743.969971
 2012 02 13 76749.190002
 2012 02 14 66748.440002
 2012 02 15 32744·770020
 2012 02 16 36753·380005
 2012 02 17 34754.719971
 2012 02 21 8754.820007
 2012 02 22 12752·280029
 2012 02 23 53755·830017
 2012 02 24 91757.059998
 2012 02 27 64757.960022
 2012 02 28 42760.080017
 2012 02 29 3756·419983
 2012 03 01 32761·309998
 2012 03 02 53758·549988
 2012 03 05 73755.349976
 2012 03 06 67743·340027
 2012 03 07 72748.809998
 2012 03 08 19756·340027
 2012 03 09 81759.419983
 2012 03 12 52759.130005
 2012 03 13 48772·979980
 2012 03 14 32771.630005
 2012 03 15 66776·419983
 2012 03 16 91777·130005
 2012 03 19 23780·090027
 2012 03 20 84777·369995
 2012 03 21 53776.150024
 2012 03 22 38770·270020
 2012 03 23 85772·929993
 2012 03 26 97783·640015
 2012 03 27 92781·289978
 2012 03 28 77777.299988
 2012 03 29 46776.210022
 2012 03 30 13778·919983
 2012 04 02 60783·150024
 2012 04 03 13781·989990
 2012 04 04 45773.719971
 2012 04 05 2773·130005
 2012 04 09 56764.270020
 2012 04 10 79750·619995
 2012 04 11 45756·559998
 2012 04 12 59767.380005
 2012 04 13 6757·969971
 2012 04 16 30757·479980
 2012 04 17 33769.140015
 2012 04 18 1766·150024
 2012 04 19 60762·010010
 2012 04 20 49762.820007
 2012 04 23 22756·210022
 2012 04 24 74758.690002
 2012 04 25 94769.369995
 2012 04 26 43774.659973
 2012 04 27 50776·780029
 2012 04 30 46773·500000
 2012 05 01 8777.760010
 2012 05 02 42776.119995
 2012 05 03 81769·440002
 2012 05 04 11757.090027
 2012 05 07 27757·450012
 2012 05 08 4754·219971
 2012 05 09 1749.390015
 2012 05 10 90751·219971
 2012 05 11 2749·020020
 2012 05 14 10740·530029
 2012 05 15 25736·299988
 2012 05 16 25732·869995
 2012 05 17 8720.780029
 2012 05 18 67715.030029
 2012 05 21 89727.179993
 2012 05 22 86727.679993
 2012 05 23 46729.140015
 2012 05 24 6730·159973
 2012 05 25 57728.719971
 2012 05 29 68736.960022
 2012 05 30 41725·890015
 2012 05 31 84724.119995
 2012 06 01 16705.809998
 2012 06 04 89705·299988
 2012 06 05 43710.010010
 2012 06 06 83726.340027
 2012 06 07 80725·789978
 2012 06 08 93731·590027
 2012 06 11 28721·780029
 2012 06 12 10730·099976
 2012 06 13 86724.479980
 2012 06 14 49731·969971
 2012 06 15 96739·460022
 2012 06 18 95741·070007
 2012 06 19 97748·479980
 2012 06 20 53747·340027
 2012 06 21 72730.349976
 2012 06 22 97735.460022
 2012 06 25 1723·530029
 2012 06 26 22727·210022
 2012 06 27 8733.559998
 2012 06 28 95732·169983
 2012 06 29 11750·609985
 2012 07 02 1752.750000
 2012 07 03 77757.890015
 2012 07 05 97754.729980
 2012 07 06 66747·390015
 2012 07 09 60745·900024
 2012 07 10 82739·590027
 2012 07 11 35739.219971
 2012 07 12 27735.739990
 2012 07 13 91747.679993
 2012 07 16 46745.750000
 2012 07 17 66751.169983
 2012 07 18 82756·049988
 2012 07 19 16758.099976
 2012 07 20 21750.380005
 2012 07 23 70743.380005
 2012 07 24 45736.400024
 2012 07 25 76736·450012
 2012 07 26 82748.250000
 2012 07 27 54762·609985
 2012 07 30 54761·979980
 2012 07 31 43758·599976
 2012 08 01 29756·000000
 2012 08 02 51750.500000
 2012 08 03 71764·750000
 2012 08 06 9766·760010
 2012 08 07 88771·030029
 2012 08 08 16771.510010
 2012 08 09 84772.030029
 2012 08 10 94773·669983
 2012 08 13 9772.609985
 2012 08 14 32772.429993
 2012 08 15 7773·739990
 2012 08 16 42779.349976
 2012 08 17 67780.919983
 2012 08 20 5780·690002
 2012 08 21 76778·320007
 2012 08 22 23778.450012
 2012 08 23 63772·409973
 2012 08 24 67777.109985
 2012 08 27 55776·609985
 2012 08 28 30776.369995
 2012 08 29 22777·059998
 2012 08 30 74771.109985
 2012 08 31 32775·070007
 2012 09 04 82774.859985
 2012 09 05 95774·119995
 2012 09 06 8789.890015
 2012 09 07 20793.330017
 2012 09 10 24788·559998
 2012 09 11 57790·909973
 2012 09 12 75792.719971
 2012 09 13 56805·090027
 2012 09 14 25809·010010
 2012 09 17 9805·809998
 2012 09 18 8804·460022
 2012 09 19 4805.669983
 2012 09 20 79804·679993
 2012 09 21 75804·710022
 2012 09 24 63802·700012
 2012 09 25 51793.859985
 2012 09 26 5789.330017
 2012 09 27 6797·020020
 2012 09 28 21793.739990
 2012 10 01 10795·450012
 2012 10 02 47796.450012
 2012 10 03 78799·280029
 2012 10 04 90805·039978
 2012 10 05 19804·880005
 2012 10 08 75802.049988
 2012 10 09 90794·039978
 2012 10 10 0789.190002
 2012 10 11 42789·760010
 2012 10 12 82787·179993
 2012 10 15 69793.440002
 2012 10 16 9801.599976
 2012 10 17 65805·039978
 2012 10 18 88803·330017
 2012 10 19 65790.340027
 2012 10 22 98790.429993
 2012 10 23 2779·619995
 2012 10 24 37777.270020
 2012 10 25 53779.429993
 2012 10 26 73778.669983
 2012 10 31 91779·349976
 2012 11 01 97788·700012
 2012 11 02 33781·150024
 2012 11 05 67782.940002
 2012 11 06 94789.090027
 2012 11 07 64770.789978
 2012 11 08 32761·390015
 2012 11 09 36762·609985
 2012 11 12 0762·669983
 2012 11 13 56759.679993
 2012 11 14 98748.840027
 2012 11 15 62747·460022
 2012 11 16 21751.510010
 2012 11 19 17766.229980
 2012 11 20 9766·989990
 2012 11 21 51768·940002
 2012 11 23 96778·799988
 2012 11 26 17777·309998
 2012 11 27 63773·549988
 2012 11 28 35779·469971
 2012 11 29 86783.030029
 2012 11 30 49783·369995
 2012 12 03 87779·719971
 2012 12 04 71778.409973
 2012 12 05 81779·659973
 2012 12 06 33782·309998
 2012 12 07 31784.539978
 2012 12 10 40785·119995
 2012 12 11 93790·059998
 2012 12 12 13790·299988
 2012 12 13 69785.349976
 2012 12 14 48782.239990
 2012 12 17 59791.229980
 2012 12 18 59800.419983
 2012 12 19 4795.030029
 2012 12 20 29799.289978
 2012 12 21 43791·859985
 2012 12 24 63790·010010
 2012 12 26 60785·919983
 2012 12 27 37785.090027
 2012 12 28 33776.799988
 2012 12 31 46789.900024
 2013 01 02  87809.840027
 2013 01 03  55808·630005
 2013 01 04  41812.880005
 2013 01 07  51810·419983
 2013 01 08  60807.950012
 2013 01 09  90810·479980
 2013 01 10  6816·159973
 2013 01 11  48816·250000
 2013 01 14  82815·729980
 2013 01 15  72817·049988
 2013 01 16  89816.840027
 2013 01 17  31821·609985
 2013 01 18  75824·289978
 2013 01 22  60828.150024
 2013 01 23  80829.219971
 2013 01 24  18829.679993
 2013 01 25  92834·599976
 2013 01 28  34832·960022
 2013 01 29  91836.580017
 2013 01 30  55833.330017
 2013 01 31  7831.739990
 2013 02 01  0839·940002
 2013 02 04  60830·429993
 2013 02 05  10838·919983
 2013 02 06  20839·760010
 2013 02 07  92838.200012
 2013 02 08  50843·080017
 2013 02 11  77842·409973
 2013 02 12  58843·880005
 2013 02 13  64844.460022
 2013 02 14  49845.049988
 2013 02 15  75844.239990
 2013 02 19  71850.219971
 2013 02 20  0839.320007
 2013 02 21  69833.559998
 2013 02 22  50841.020020
 2013 02 25  33825.820007
 2013 02 26  5830·840027
 2013 02 27  48841.549988
 2013 02 28  69840.969971
 2013 03 01  46842·539978
 2013 03 04  12846·450012
 2013 03 05  51854·760010
 2013 03 06  26855.799988
 2013 03 07  34857·500000
 2013 03 08  76861·630005
 2013 03 11  63864.280029
 2013 03 12  42862·250000
 2013 03 13  49863·590027
 2013 03 14  79868.489990
 2013 03 15  98866·969971
 2013 03 18  60862.349976
 2013 03 19  65860.169983
 2013 03 20  29866·280029
 2013 03 21  95859.130005
 2013 03 22  50864·909973
 2013 03 25  82862.070007
 2013 03 26  57868.590027
 2013 03 27  15868.340027
 2013 03 28  5872.109985
 2013 04 01  28867·830017
 2013 04 02  19871·390015
 2013 04 03  48861.760010
 2013 04 04  44865·330017
 2013 04 05  50861.849976
 2013 04 08  97867·489990
 2013 04 09  5870.309998
 2013 04 10  13880.909973
 2013 04 11  26884.239990
 2013 04 12  98881.780029
 2013 04 15  25860·760010
 2013 04 16  79873.219971
 2013 04 17  56860.710022
 2013 04 18  53854.929993
 2013 04 19  70862·869995
 2013 04 22  37866·729980
 2013 04 23  64875·770020
 2013 04 24  19875·950012
 2013 04 25  29879.700012
 2013 04 26  6877.950012
 2013 04 29  1884·229980
 2013 04 30  77886.890015
 2013 05 01  14878.270020
 2013 05 02  31886·289978
 2013 05 03  43895.340027
 2013 05 06  35897.340027
 2013 05 07  63902.219971
 2013 05 08  80906·140015
 2013 05 09  90902.799988
 2013 05 10  24906.919983
 2013 05 13  39906.750000
 2013 05 14  47915·979980
 2013 05 15  68920.539978
 2013 05 16  0915·789978
 2013 05 17  30925·030029
 2013 05 20  53924·450012
 2013 05 21  26926.080017
 2013 05 22  46917·650024
 2013 05 23  49915.080017
 2013 05 24  40914.289978
 2013 05 28  40920.059998
 2013 05 29  67913·359985
 2013 05 30  34917.030029
 2013 05 31  78904.440002
 2013 06 03  11908.789978
 2013 06 04  96903.750000
 2013 06 05  47891.239990
 2013 06 06  62899·140015
 2013 06 07  64910·530029
 2013 06 10  89910.190002
 2013 06 11  77900.809998
 2013 06 12  9893.169983
 2013 06 13  49906·570007
 2013 06 14  27901.679993
 2013 06 17  37908.229980
 2013 06 18  65915.219971
 2013 06 19  42902.590027
 2013 06 20  18879.830017
 2013 06 21  64881.609985
 2013 06 24  99871·000000
 2013 06 25  44879.539978
 2013 06 26  93887.969971
 2013 06 27  21894.150024
 2013 06 28  4890.669983
 2013 07 01  78896·150024
 2013 07 02  9895·479980
 2013 07 03  96896·190002
 2013 07 05  1905·359985
 2013 07 08  97909.789978
 2013 07 09  46916·609985
 2013 07 10  2916·940002
 2013 07 11  32929·450012
 2013 07 12  75932.390015
 2013 07 15  13933.830017
 2013 07 16  77930.010010
 2013 07 17  67932.830017
 2013 07 18  12937·729980
 2013 07 19  41938.880005
 2013 07 22  83941.030029
 2013 07 23  1939.440002
 2013 07 24  35935·520020
 2013 07 25  85938·840027
 2013 07 26  10939.440002
 2013 07 29  52936.030029
 2013 07 30  93936·950012
 2013 07 31  29937·159973
 2013 08 01  68949·559998
 2013 08 02  65951·030029
 2013 08 05  62949.849976
 2013 08 06  78943.780029
 2013 08 07  98939·960022
 2013 08 08  8943.940002
 2013 08 09  43941.090027
 2013 08 12  64940·190002
 2013 08 13  60942.070007
 2013 08 14  76937·169983
 2013 08 15  60923·619995
 2013 08 16  44920.669983
 2013 08 19  44915·109985
 2013 08 20  88919·510010
 2013 08 21  64914.289978
 2013 08 22  99922·440002
 2013 08 23  62926·250000
 2013 08 26  88923.169983
 2013 08 27  30907·989990
 2013 08 28  37910·539978
 2013 08 29  52912·880005
 2013 08 30  46909·280029
 2013 09 03  59912·929993
 2013 09 04  88920·289978
 2013 09 05  77921.619995
 2013 09 06  55922·020020
 2013 09 09  77931.719971
 2013 09 10  9938·719971
 2013 09 11  25941·630005
 2013 09 12  34938.460022
 2013 09 13  33940·900024
 2013 09 16  83946.000000
 2013 09 17  8950.520020
 2013 09 18  28961·809998
 2013 09 19  3960.349976
 2013 09 20  15953.380005
 2013 09 23  65948.789978
 2013 09 24  6946.940002
 2013 09 25  88944.859985
 2013 09 26  37948·479980
 2013 09 27  59944·780029
 2013 09 30  62939.500000
 2013 10 01  12947·760010
 2013 10 02  6947·000000
 2013 10 03  76938·469971
 2013 10 04  15945·250000
 2013 10 07  26936.979980
 2013 10 08  4924.559998
 2013 10 09  31924.380005
 2013 10 10  9944·690002
 2013 10 11  6950.849976
 2013 10 14  37954.690002
 2013 10 15  61947.969971
 2013 10 16  14961·099976
 2013 10 17  52967·960022
 2013 10 18  37974·359985
 2013 10 21  29974.369995
 2013 10 22  23979.789978
 2013 10 23  89974.900024
 2013 10 24  60978.330017
 2013 10 25  23982.289978
 2013 10 28  56983.030029
 2013 10 29  68988.150024
 2013 10 30  88983·030029
 2013 10 31  56979·679993
 2013 11 01  56982·359985
 2013 11 04  65986.130005
 2013 11 05  28983.340027
 2013 11 06  66986.640015
 2013 11 07  94972.820007
 2013 11 08  78985·640015
 2013 11 11  12986.640015
 2013 11 12  15984.530029
 2013 11 13  62992·929993
 2013 11 14  35997.650024
 2013 11 15  951001.900024
 2013 11 18  91997.219971
 2013 11 19  81994·510010
 2013 11 20  84990·919983
 2013 11 21  60999·400024
 2013 11 22  81004.299988
 2013 11 25  941002·770020
 2013 11 26  31003·260010
 2013 11 27  141005·820007
 2013 11 29  41004·969971
 2013 12 02  711002·460022
 2013 12 03  91999.200012
 2013 12 04  87998·159973
 2013 12 05  40994.400024
 2013 12 06  51004.840027
 2013 12 09  731006·739990
 2013 12 10  371003.890015
 2013 12 11  5992·010010
 2013 12 12  17989.020020
 2013 12 13  99989.500000
 2013 12 16  46995·729980
 2013 12 17  12993.070007
 2013 12 18  491008·909973
 2013 12 19  471007.770020
 2013 12 20  191013·340027
 2013 12 23  01018.940002
 2013 12 24  711022·140015
 2013 12 26  141026.619995
 2013 12 27  891026·140015
 2013 12 30  291026·170044
 2013 12 31  771030·359985
 2014 01 02 281021·250000
 2014 01 03 111021·229980
 2014 01 06 901018.330017
 2014 01 07 871024·880005
 2014 01 08 381024.989990
 2014 01 09 691025.369995
 2014 01 10 941028·310059
 2014 01 13 441015·280029
 2014 01 14 201026.550049
 2014 01 15 681031·810059
 2014 01 16 791030·589966
 2014 01 17 181026.609985
 2014 01 21 751029.599976
 2014 01 22 401030·709961
 2014 01 23 81021.739990
 2014 01 24 2999·929993
 2014 01 27 26994·500000
 2014 01 28 421001.299988
 2014 01 29 70991.039978
 2014 01 30 171002.659973
 2014 01 31 26996.479980
 2014 02 03 55972.820007
 2014 02 04 77980·799988
 2014 02 05 6978.859985
 2014 02 06 49991·020020
 2014 02 07 871004·000000
 2014 02 10 671005.789978
 2014 02 11 371016.700012
 2014 02 12 961017.059998
 2014 02 13 671023·359985
 2014 02 14 21028.010010
 2014 02 18 61030·079956
 2014 02 19 921023·400024
 2014 02 20 551029.939941
 2014 02 21 711028.270020
 2014 02 24 321034.619995
 2014 02 25 881033.390015
 2014 02 26 301033·739990
 2014 02 27 871038·880005
 2014 02 28 581041.359985
 2014 03 03 591033.780029
 2014 03 04 991049·530029
 2014 03 05 871049·260010
 2014 03 06 541050.880005
 2014 03 07 41051·189941
 2014 03 10 951050.060059
 2014 03 11 351044.680054
 2014 03 12 141045.270020
 2014 03 13 511032.939941
 2014 03 14 741030.800049
 2014 03 17 181040.219971
 2014 03 18 571048·030029
 2014 03 19 491041·530029
 2014 03 20 171047·219971
 2014 03 21 491044·069946
 2014 03 24 271038.430054
 2014 03 25 731042.349976
 2014 03 26 311034·420044
 2014 03 27 671032·540039
 2014 03 28 931037.439941
 2014 03 31 241046·420044
 2014 04 01 481054.329956
 2014 04 02 331057·290039
 2014 04 03 501055·349976
 2014 04 04 271041·609985
 2014 04 07 251029.479980
 2014 04 08 361033·729980
 2014 04 09 171045.380005
 2014 04 10 331023·229980
 2014 04 11 421013·010010
 2014 04 14 891020.760010
 2014 04 15 371027·500000
 2014 04 16 171038·619995
 2014 04 17 71040·209961
 2014 04 21 291044.239990
 2014 04 22 801049.219971
 2014 04 23 801046·699951
 2014 04 24 521048·250000
 2014 04 25 201039.030029
 2014 04 28 401041.410034
 2014 04 29 461046·680054
 2014 04 30 321050.199951
 2014 05 01 501050·689941
 2014 05 02 361049·640015
 2014 05 05 671051·560059
 2014 05 06 301042·150024
 2014 05 07 301047.579956
 2014 05 08 131045·560059
 2014 05 09 171047.180054
 2014 05 12 531057·800049
 2014 05 13 01057·819946
 2014 05 14 391052·670044
 2014 05 15 971043·060059
 2014 05 16 311046·890015
 2014 05 19 221051.219971
 2014 05 20 81043.979980
 2014 05 21 331052·270020
 2014 05 22 221055.060059
 2014 05 23 841059.760010
 2014 05 27 411066·099976
 2014 05 28 741064·829956
 2014 05 29 61070·479980
 2014 05 30 991071·959961
 2014 06 02 801073.150024
 2014 06 03 971072·770020
 2014 06 04 921075·069946
 2014 06 05 41082·280029
 2014 06 06 951087.310059
 2014 06 09 11088.329956
 2014 06 10 101087.800049
 2014 06 11 631084.089966
 2014 06 12 801076·510010
 2014 06 13 121079·930054
 2014 06 16 181080.790039
 2014 06 17 641083.650024
 2014 06 18 551091.699951
 2014 06 19 811093·140015
 2014 06 20 961095.130005
 2014 06 23 191095·020020
 2014 06 24 631087.719971
 2014 06 25 821093.140015
 2014 06 26 511091·849976
 2014 06 27 671094·280029
 2014 06 30 741094.589966
 2014 07 01 161102.020020
 2014 07 02 151101·969971
 2014 07 03 691107·810059
 2014 07 07 811102.530029
 2014 07 08 91094.180054
 2014 07 09 461099.219971
 2014 07 10 151094.729980
 2014 07 11 41096·079956
 2014 07 14 111101·329956
 2014 07 15 231098.770020
 2014 07 16 171102.880005
 2014 07 17 871089.979980
 2014 07 18 971101·489990
 2014 07 21 541098.939941
 2014 07 22 121104·540039
 2014 07 23 01106·560059
 2014 07 24 681107.170044
 2014 07 25 711101.739990
 2014 07 28 651101.670044
 2014 07 29 351096.849976
 2014 07 30 491097·380005
 2014 07 31 301075·599976
 2014 08 01 621072·689941
 2014 08 04 131080.250000
 2014 08 05 901070.329956
 2014 08 06 131070·040039
 2014 08 07 161064.390015
 2014 08 08 781076.349976
 2014 08 11 681079.770020
 2014 08 12 261077.689941
 2014 08 13 671085·219971
 2014 08 14 981090·040039
 2014 08 15 811090.130005
 2014 08 18 21099.739990
 2014 08 19 751105.050049
 2014 08 20 681107·819946
 2014 08 21 561110.760010
 2014 08 22 961108.969971
 2014 08 25 291114·150024
 2014 08 26 71115.589966
 2014 08 27 441115.579956
 2014 08 28 911113.699951
 2014 08 29 431117·709961
 2014 09 02 591117·770020
 2014 09 03 181116·589966
 2014 09 04 931114.560059
 2014 09 05 541120·109985
 2014 09 08 941117·140015
 2014 09 09 811109·609985
 2014 09 10 341113.560059
 2014 09 11 241114.790039
 2014 09 12 51107·770020
 2014 09 15 561105·810059
 2014 09 16 691114·069946
 2014 09 17 431115.500000
 2014 09 18 111120·530029
 2014 09 19 961119.449951
 2014 09 22 821109.380005
 2014 09 23 221102.770020
 2014 09 24 571111·209961
 2014 09 25 741093.550049
 2014 09 26 791102.810059
 2014 09 29 01100.099976
 2014 09 30 121096.430054
 2014 10 01 921081·680054
 2014 10 02 911081·910034
 2014 10 03 391093.930054
 2014 10 06 701092·020020
 2014 10 07 741075·339966
 2014 10 08 741093.400024
 2014 10 09 271070.569946
 2014 10 10 501057.089966
 2014 10 13 721039·380005
 2014 10 14 121041.790039
 2014 10 15 781034·479980
 2014 10 16 961035.989990
 2014 10 17 601049·040039
 2014 10 20 91058·819946
 2014 10 21 281080·250000
 2014 10 22 771071.780029
 2014 10 23 391085·130005
 2014 10 24 981092.589966
 2014 10 27 421090·780029
 2014 10 28 881104.219971
 2014 10 29 341102·250000
 2014 10 30 361108.800049
 2014 10 31 71121.979980
 2014 11 03 481122·130005
 2014 11 04 971118·319946
 2014 11 05 41123.880005
 2014 11 06 361128·689941
 2014 11 07 11129·150024
 2014 11 10 11132.660034
 2014 11 11 81133·479980
 2014 11 12 661133·040039
 2014 11 13 151133·199951
 2014 11 14 481133.579956
 2014 11 17 811133·989990
 2014 11 18 611140·050049
 2014 11 19 861138·069946
 2014 11 20 631140.719971
 2014 11 21 791146·599976
 2014 11 24 81150·270020
 2014 11 25 321149·170044
 2014 11 26 961152.189941
 2014 11 28 841148·900024
 2014 12 01 201139.959961
 2014 12 02 971146·750000
 2014 12 03 221151.640015
 2014 12 04 21150·380005
 2014 12 05 361152.390015
 2014 12 08 501143.790039
 2014 12 09 431143.739990
 2014 12 10 651124·719971
 2014 12 11 181129·780029
 2014 12 12 871111.900024
 2014 12 15 831104.599976
 2014 12 16 291095·459961
 2014 12 17 541118.050049
 2014 12 18 251144.229980
 2014 12 19 931149.569946
 2014 12 22 771153.839966
 2014 12 23 571156·010010
 2014 12 26 91160·170044
 2014 12 29 491161.449951
 2014 12 30 141155.890015
 2014 12 31 651144·369995
 2015 01 02  81144.010010
 2015 01 05  501123.369995
 2015 01 06  741113.310059
 2015 01 07  411126·280029
 2015 01 08  161146·209961
 2015 01 09  221136·719971
 2015 01 12  111127·910034
 2015 01 13  721125·410034
 2015 01 14  531118·859985
 2015 01 15  151108·319946
 2015 01 16  81123·109985
 2015 01 20  711124·479980
 2015 01 21  621130·000000
 2015 01 22  51147·530029
 2015 01 23  711141·670044
 2015 01 26  771145·900024
 2015 01 27  131131·469971
 2015 01 28  931116·109985
 2015 01 29  331126.390015
 2015 01 30  531111.849976
 2015 02 02  991125.619995
 2015 02 03  31142·020020
 2015 02 04  491137.589966
 2015 02 05  851149.530029
 2015 02 06  411145·660034
 2015 02 09  861140.579956
 2015 02 10  21152·479980
 2015 02 11  871152.589966
 2015 02 12  811163·829956
 2015 02 13  171168.890015
 2015 02 17  981170.609985
 2015 02 18  981170·949951
 2015 02 19  901169·819946
 2015 02 20  971177.229980
 2015 02 23  681176·790039
 2015 02 24  791179.660034
 2015 02 25  611179.180054
 2015 02 26  521177.239990
 2015 02 27  701173.459961
 2015 03 02  191180.790039
 2015 03 03  141175·739990
 2015 03 04  301170.489990
 2015 03 05  841172·099976
 2015 03 06  301155·760010
 2015 03 09  921160·119995
 2015 03 10  91141.060059
 2015 03 11  181139.939941
 2015 03 12  521154·130005
 2015 03 13  651147·349976
 2015 03 16  881162·359985
 2015 03 17  31159·369995
 2015 03 18  451173.189941
 2015 03 19  271167.979980
 2015 03 20  931178·300049
 2015 03 23  971176.060059
 2015 03 24  991169.150024
 2015 03 25  961151.869995
 2015 03 26  741149.229980
 2015 03 27  791152·449951
 2015 03 30  261166.599976
 2015 03 31  181156.949951
 2015 04 01  61152·329956
 2015 04 02  581156.540039
 2015 04 06  641164·229980
 2015 04 07  621161.439941
 2015 04 08  911164.939941
 2015 04 09  641169·550049
 2015 04 10  761175.290039
 2015 04 13  211170.030029
 2015 04 14  521171·719971
 2015 04 15  551177·709961
 2015 04 16  491176·900024
 2015 04 17  141163·489990
 2015 04 20  411173·859985
 2015 04 21  121172·569946
 2015 04 22  981178.260010
 2015 04 23  861181·300049
 2015 04 24  341183·199951
 2015 04 27  421177·920044
 2015 04 28  591180.640015
 2015 04 29  61176.170044
 2015 04 30  291164.030029
 2015 05 01  761176·229980
 2015 05 04  961179·699951
 2015 05 05  681165.520020
 2015 05 06  541160·869995
 2015 05 07  711165·380005
 2015 05 08  961180·400024
 2015 05 11  911174.849976
 2015 05 12  581171·560059
 2015 05 13  81171.260010
 2015 05 14  721183·589966
 2015 05 15  201184.729980
 2015 05 18  161188.829956
 2015 05 19  951187.839966
 2015 05 20  631186.819946
 2015 05 21  231189.550049
 2015 05 22  301187.069946
 2015 05 26  631175.030029
 2015 05 27  301185·439941
 2015 05 28  941183.900024
 2015 05 29  231176·670044
 2015 06 01  681179.020020
 2015 06 02  631178·020020
 2015 06 03  541180.770020
 2015 06 04  481170.680054
 2015 06 05  921169.709961
 2015 06 08  731161·869995
 2015 06 09  451162.089966
 2015 06 10  791175·739990
 2015 06 11  421178·260010
 2015 06 12  01170.369995
 2015 06 15  371164·859985
 2015 06 16  161171·359985
 2015 06 17  501173.630005
 2015 06 18  41185·109985
 2015 06 19  241179·300049
 2015 06 22  851186.199951
 2015 06 23  721187·069946
 2015 06 24  761177·839966
 2015 06 25  261174.369995
 2015 06 26  371173·839966
 2015 06 29  891149.199951
 2015 06 30  271152·640015
 2015 07 01  861160·189941
 2015 07 02  471159.790039
 2015 07 06  91155.469971
 2015 07 07  951162.349976
 2015 07 08  731142·829956
 2015 07 09  141145·479980
 2015 07 10  631159·420044
 2015 07 13  431171·989990
 2015 07 14  831177·439941
 2015 07 15  651175·859985
 2015 07 16  71184.800049
 2015 07 17  601185·430054
 2015 07 20  331186·109985
 2015 07 21  501180.719971
 2015 07 22  241178·239990
 2015 07 23  571171.729980
 2015 07 24  681159.579956
 2015 07 27  451152.119995
 2015 07 28  201166·420044
 2015 07 29  731175·239990
 2015 07 30  571175.670044
 2015 07 31  491173·550049
 2015 08 03  261170·160034
 2015 08 04  711167.829956
 2015 08 05  951171·449951
 2015 08 06  881161·880005
 2015 08 07  01158·729980
 2015 08 10  391173·609985
 2015 08 11  01162.540039
 2015 08 12  121163.369995
 2015 08 13  221162·040039
 2015 08 14  901166·670044
 2015 08 17  161173·339966
 2015 08 18  981169·989990
 2015 08 19  01160.119995
 2015 08 20  601134.880005
 2015 08 21  131099·810059
 2015 08 24  451056.359985
 2015 08 25  651042.770020
 2015 08 26  141081.770020
 2015 08 27  851108.319946
 2015 08 28  781109·839966
 2015 08 31  741100·510010
 2015 09 01  401068.390015
 2015 09 02  511087·619995
 2015 09 03  481089.250000
 2015 09 04  81073.079956
 2015 09 08  491099·699951
 2015 09 09  561084.719971
 2015 09 10  311090.000000
 2015 09 11  751094.910034
 2015 09 14  801090·459961
 2015 09 15  671104·140015
 2015 09 16  271113.829956
 2015 09 17  51111·530029
 2015 09 18  971093.849976
 2015 09 21  801098·290039
 2015 09 22  611084·430054
 2015 09 23  551081·869995
 2015 09 24  861077·750000
 2015 09 25  131076.650024
 2015 09 28  831048·020020
 2015 09 29  71048·739990
 2015 09 30  611068·459961
 2015 10 01  111070.390015
 2015 10 02  701086.130005
 2015 10 05  681105.900024
 2015 10 06  591101.550049
 2015 10 07  431110.829956
 2015 10 08  211120·530029
 2015 10 09  691121.530029
 2015 10 12  441122.449951
 2015 10 13  31114.449951
 2015 10 14  611109·069946
 2015 10 15  681125·500000
 2015 10 16  31130.109985
 2015 10 19  91130·459961
 2015 10 20  421128.869995
 2015 10 21  441121.489990
 2015 10 22  491138·910034
 2015 10 23  81150.739990
 2015 10 26  391148·670044
 2015 10 27  61145·229980
 2015 10 28  211159·569946
 2015 10 29  661158.400024
 2015 10 30  511153·550049
 2015 11 02  851167.640015
 2015 11 03  801170·530029
 2015 11 04  791166.680054
 2015 11 05  51165·209961
 2015 11 06  371164.689941
 2015 11 09  161153·380005
 2015 11 10  661155·239990
 2015 11 11  501151·060059
 2015 11 12  441134.579956
 2015 11 13  401122·439941
 2015 11 16  701138·609985
 2015 11 17  621137·020020
 2015 11 18  131155.390015
 2015 11 19  911154·020020
 2015 11 20  621158.189941
 2015 11 23  421157·150024
 2015 11 24  761158.969971
 2015 11 25  311159·280029
 2015 11 27  341160·150024
 2015 11 30  151154.660034
 2015 12 01  881166·650024
 2015 12 02  491153.910034
 2015 12 03  71137·180054
 2015 12 04  321159·270020
 2015 12 07  321150.430054
 2015 12 08  571143.050049
 2015 12 09  241133·959961
 2015 12 10  671136.709961
 2015 12 11  141114·630005
 2015 12 14  941118.630005
 2015 12 15  551130·709961
 2015 12 16  211147.109985
 2015 12 17  671130·050049
 2015 12 18  221110.739990
 2015 12 21  931118·989990
 2015 12 22  191128·750000
 2015 12 23  461143.050049
 2015 12 24  291141.449951
 2015 12 28  581138·790039
 2015 12 29  121150.469971
 2015 12 30  331142.130005
 2015 12 31  271131·880005
 2016 01 04 941114.859985
 2016 01 05 761116.839966
 2016 01 06 351101.810059
 2016 01 07 561075.290039
 2016 01 08 701063·550049
 2016 01 11 101063·640015
 2016 01 12 841071.280029
 2016 01 13 771043.969971
 2016 01 14 801060.609985
 2016 01 15 401038.030029
 2016 01 19 351037·410034
 2016 01 20 791025.680054
 2016 01 21 441030.560059
 2016 01 22 171052.140015
 2016 01 25 721035.160034
 2016 01 26 741050.550049
 2016 01 27 51038.849976
 2016 01 28 151043.339966
 2016 01 29 01069.780029
 2016 02 01 11069·650024
 2016 02 02 331048.979980
 2016 02 03 361054.439941
 2016 02 04 511056·869995
 2016 02 05 221036·000000
 2016 02 08 211019·729980
 2016 02 09 41018·530029
 2016 02 10 821018·760010
 2016 02 11 251005·890015
 2016 02 12 901025·630005
 2016 02 16 701043.349976
 2016 02 17 741061·050049
 2016 02 18 231056·229980
 2016 02 19 821056.219971
 2016 02 22 101071.680054
 2016 02 23 341058·640015
 2016 02 24 541063.550049
 2016 02 25 681075·750000
 2016 02 26 231074·709961
 2016 02 29 941066·579956
 2016 03 01 811091·780029
 2016 03 02 411096.810059
 2016 03 03 361101·589966
 2016 03 04 101105·569946
 2016 03 07 921107·030029
 2016 03 08 201093.489990
 2016 03 09 981099·000000
 2016 03 10 641098·680054
 2016 03 11 991117·260010
 2016 03 14 501115·650024
 2016 03 15 851112·729980
 2016 03 16 621119.589966
 2016 03 17 411127.349976
 2016 03 18 01132.410034
 2016 03 21 971133.650024
 2016 03 22 371132.979980
 2016 03 23 801124·719971
 2016 03 24 641124·489990
 2016 03 28 601125.199951
 2016 03 29 441135.770020
 2016 03 30 41140.420044
 2016 03 31 611138·839966
 2016 04 01 241145.770020
 2016 04 04 671141·670044
 2016 04 05 271130·300049
 2016 04 06 351142·369995
 2016 04 07 651128·660034
 2016 04 08 101132.079956
 2016 04 11 851128.930054
 2016 04 12 551139·729980
 2016 04 13 821152.119995
 2016 04 14 61152.040039
 2016 04 15 431151·310059
 2016 04 18 161158.500000
 2016 04 19 21162.209961
 2016 04 20 111163.229980
 2016 04 21 881157·209961
 2016 04 22 361158·140015
 2016 04 25 741155·689941
 2016 04 26 71158.449951
 2016 04 27 321160·520020
 2016 04 28 601149·569946
 2016 04 29 751143·760010
 2016 05 02 11152·660034
 2016 05 03 141141.900024
 2016 05 04 571135·040039
 2016 05 05 41134.449951
 2016 05 06 251138·150024
 2016 05 09 961138·939941
 2016 05 10 211153.199951
 2016 05 11 861142.170044
 2016 05 12 341141·540039
 2016 05 13 671132·020020
 2016 05 16 711143.119995
 2016 05 17 731132.630005
 2016 05 18 111132.609985
 2016 05 19 391132·609985
 2016 05 20 521135·839966
 2016 05 23 401133·469971
 2016 05 24 621149·010010
 2016 05 25 501157.119995
 2016 05 26 321156·560059
 2016 05 27 871161·699951
 2016 05 31 201160·949951
 2016 06 01 631162·640015
 2016 06 02 51166·510010
 2016 06 03 391162.819946
 2016 06 06 391168.790039
 2016 06 07 671170·520020
 2016 06 08 921174·369995
 2016 06 09 471172.030029
 2016 06 10 31160·359985
 2016 06 13 731151.010010
 2016 06 14 351148.640015
 2016 06 15 861147.130005
 2016 06 16 181150.180054
 2016 06 17 201146.890015
 2016 06 20 41154·089966
 2016 06 21 561156.800049
 2016 06 22 151154·739990
 2016 06 23 701170·569946
 2016 06 24 931128.040039
 2016 06 27 841106·459961
 2016 06 28 511126.439941
 2016 06 29 131145·949951
 2016 06 30 221161.569946
 2016 07 01 191164.119995
 2016 07 05 81155.599976
 2016 07 06 591161·790039
 2016 07 07 341161.239990
 2016 07 08 361179·150024
 2016 07 11 921183.430054
 2016 07 12 481191·829956
 2016 07 13 981191·619995
 2016 07 14 371197.510010
 2016 07 15 351196·540039
 2016 07 18 421199.349976
 2016 07 19 91197.500000
 2016 07 20 461202·910034
 2016 07 21 941198·609985
 2016 07 22 291204.290039
 2016 07 25 861200.699951
 2016 07 26 151201·650024
 2016 07 27 511199·790039
 2016 07 28 221202.109985
 2016 07 29 731204·430054
 2016 08 01 171202·660034
 2016 08 02 111194.420044
 2016 08 03 591198·619995
 2016 08 04 401198.949951
 2016 08 05 541208·930054
 2016 08 08 71207.959961
 2016 08 09 31208·589966
 2016 08 10 791205.040039
 2016 08 11 521210.550049
 2016 08 12 951209·630005
 2016 08 15 421213·550049
 2016 08 16 111206.410034
 2016 08 17 591208.109985
 2016 08 18 571211.199951
 2016 08 19 881209·500000
 2016 08 22 801209.109985
 2016 08 23 531211·829956
 2016 08 24 991205·119995
 2016 08 25 791203·910034
 2016 08 26 541201·739990
 2016 08 29 331208·099976
 2016 08 30 531205·910034
 2016 08 31 791203·050049
 2016 09 01 281203.300049
 2016 09 02 251208·939941
 2016 09 06 771212.400024
 2016 09 07 751212·780029
 2016 09 08 211209.939941
 2016 09 09 781179·829956
 2016 09 12 501196.810059
 2016 09 13 801178.699951
 2016 09 14 771177.969971
 2016 09 15 691189·819946
 2016 09 16 811185·400024
 2016 09 19 321186.030029
 2016 09 20 651185.939941
 2016 09 21 981198.969971
 2016 09 22 11207·300049
 2016 09 23 941200.469971
 2016 09 26 801190·650024
 2016 09 27 901197·640015
 2016 09 28 651204·260010
 2016 09 29 541192·890015
 2016 09 30 401202.250000
 2016 10 03 961198·310059
 2016 10 04 571192·339966
 2016 10 05 241197·439941
 2016 10 06 901197.439941
 2016 10 07 911193·310059
 2016 10 10 821198.989990
 2016 10 11 431183·900024
 2016 10 12 991185·219971
 2016 10 13 751181·579956
 2016 10 14 731181·540039
 2016 10 17 741178.140015
 2016 10 18 601185.439941
 2016 10 19 741188.300049
 2016 10 20 861186·410034
 2016 10 21 41186·300049
 2016 10 24 941191·910034
 2016 10 25 381186.790039
 2016 10 26 21184·380005
 2016 10 27 461180·219971
 2016 10 28 441176.979980
 2016 10 31 421177.219971
 2016 11 01 281169·300049
 2016 11 02 381161.079956
 2016 11 03 801156·079956
 2016 11 04 881154.660034
 2016 11 07 961180·010010
 2016 11 08 431184·380005
 2016 11 09 951198.000000
 2016 11 10 01200·000000
 2016 11 11 631199·160034
 2016 11 14 491200.660034
 2016 11 15 81209·530029
 2016 11 16 281207·739990
 2016 11 17 101213.719971
 2016 11 18 691210.989990
 2016 11 21 651219.989990
 2016 11 22 491222.900024
 2016 11 23 431224·329956
 2016 11 25 411229·109985
 2016 11 28 331222·130005
 2016 11 29 621223·709961
 2016 11 30 951220.680054
 2016 12 01 271216·060059
 2016 12 02 81216.540039
 2016 12 05 931224.189941
 2016 12 06 221229.099976
 2016 12 07 161244.869995
 2016 12 08 71248.229980
 2016 12 09 931254.650024
 2016 12 12 51252·420044
 2016 12 13 201260·060059
 2016 12 14 771249.449951
 2016 12 15 361254.160034
 2016 12 16 521252.209961
 2016 12 19 771254.839966
 2016 12 20 841259·579956
 2016 12 21 231256·349976
 2016 12 22 941253.430054
 2016 12 23 501255.270020
 2016 12 27 241258.170044
 2016 12 28 801247.430054
 2016 12 29 871247.230000
 2016 12 30 281241.660000
 2017 01 03  161252·110000
 2017 01 04  561260·750000
 2017 01 05  141259·320000
 2017 01 06  221263.480000
 2017 01 09  41258·880000
 2017 01 10  281259·520000
 2017 01 11  811262.990000
 2017 01 12  711260.180000
 2017 01 13  571262·950000
 2017 01 17  951258.650000
 2017 01 18  191261.270000
 2017 01 19  381256.600000
 2017 01 20  691260·700000
 2017 01 23  841257·460000
 2017 01 24  851266.450000
 2017 01 25  111276·400000
 2017 01 26  601275·300000
 2017 01 27  441273.780000
 2017 01 30  611265.820000
 2017 01 31  21265·350000
 2017 02 01  731265.460000
 2017 02 02  501266·420000
 2017 02 03  531276.050000
 2017 02 06  491273.350000
 2017 02 07  781273·340000
 2017 02 08  41274.350000
 2017 02 09  941282·040000
 2017 02 10  161286.620000
 2017 02 13  681293.110000
 2017 02 14  301298.210000
 2017 02 15  391304·500000
 2017 02 16  901303·240000
 2017 02 17  641305·460000
 2017 02 21  801313.480000
 2017 02 22  711311·740000
 2017 02 23  831311.560000
 2017 02 24  81313·540000
 2017 02 27  281315.490000
 2017 02 28  951311.340000
 2017 03 01  351328·970000
 2017 03 02  711320.690000
 2017 03 03  741321.610000
 2017 03 06  441316.910000
 2017 03 07  81312.700000
 2017 03 08  461309·440000
 2017 03 09  451309·930000
 2017 03 10  751314.260000
 2017 03 13  891314.980000
 2017 03 14  521310·480000
 2017 03 15  901321·900000
 2017 03 16  681320·040000
 2017 03 17  921318·610000
 2017 03 20  341315·600000
 2017 03 21  851298.370000
 2017 03 22  311300.780000
 2017 03 23  551299·750000
 2017 03 24  611298·810000
 2017 03 27  311297.610000
 2017 03 28  951307·110000
 2017 03 29  391308·750000
 2017 03 30  271312·610000
 2017 03 31  521310.060000
 2017 04 03  171307·450000
 2017 04 04  351308·140000
 2017 04 05  501303·570000
 2017 04 06  991306.850000
 2017 04 07  791305.800000
 2017 04 10  531307·030000
 2017 04 11  761305.710000
 2017 04 12  481300·210000
 2017 04 13  871291.270000
 2017 04 17  321302·560000
 2017 04 18  741299.090000
 2017 04 19  991297·300000
 2017 04 20  721307·140000
 2017 04 21  361303·240000
 2017 04 24  361317.190000
 2017 04 25  771325.200000
 2017 04 26  921324.830000
 2017 04 27  511325.720000
 2017 04 28  841322·440000
 2017 05 01  321325.000000
 2017 05 02  281326·240000
 2017 05 03  911323·860000
 2017 05 04  601324·050000
 2017 05 05  411330.230000
 2017 05 08  861329·680000
 2017 05 09  931328.460000
 2017 05 10  341330.220000
 2017 05 11  31326·930000
 2017 05 12  991324.730000
 2017 05 15  211331.320000
 2017 05 16  01330·280000
 2017 05 17  441306.120000
 2017 05 18  231310·830000
 2017 05 19  631320.020000
 2017 05 22  771326·990000
 2017 05 23  141329.230000
 2017 05 24  391332·680000
 2017 05 25  311338·250000
 2017 05 26  91338.570000
 2017 05 30  891336·520000
 2017 05 31  551336·180000
 2017 06 01  631347·280000
 2017 06 02  661352.090000
 2017 06 05  691350·000000
 2017 06 06  11346·120000
 2017 06 07  221347·980000
 2017 06 08  411348.690000
 2017 06 09  791347·510000
 2017 06 12  361346.410000
 2017 06 13  961352·990000
 2017 06 14  551351.360000
 2017 06 15  701348.100000
 2017 06 16  391348·270000
 2017 06 19  971359·500000
 2017 06 20  501350·060000
 2017 06 21  171348·990000
 2017 06 22  181348·680000
 2017 06 23  651351.390000
 2017 06 26  961352.220000
 2017 06 27  211341.030000
 2017 06 28  51353.010000
 2017 06 29  611341·360000
 2017 06 30  871343·520000
 2017 07 03  71346·860000
 2017 07 05  551348.180000
 2017 07 06  741334·880000
 2017 07 07  421343.780000
 2017 07 10  251344·670000
 2017 07 11  521344·120000
 2017 07 12  161353.930000
 2017 07 13  61356·410000
 2017 07 14  511362.610000
 2017 07 17  01362·640000
 2017 07 18  261363·230000
 2017 07 19  481371·000000
 2017 07 20  851370.710000
 2017 07 21  331370·120000
 2017 07 24  661369.240000
 2017 07 25  611373.550000
 2017 07 26  521373.530000
 2017 07 27  61371.500000
 2017 07 28  241369.580000
 2017 07 31  651368·570000
 2017 08 01  41371·890000
 2017 08 02  21371·730000
 2017 08 03  121368·900000
 2017 08 04  41371·760000
 2017 08 07  151373·850000
 2017 08 08  271370.420000
 2017 08 09  701369·310000
 2017 08 10  471349·250000
 2017 08 11  851351·330000
 2017 08 14  121364.940000
 2017 08 15  601363·910000
 2017 08 16  891366.210000
 2017 08 17  401345·140000
 2017 08 18  141342·680000
 2017 08 21  691344.150000
 2017 08 22  471357·480000
 2017 08 23  311353·210000
 2017 08 24  161350.800000
 2017 08 25  111353·120000
 2017 08 28  681353.580000
 2017 08 29  331354.430000
 2017 08 30  231361.170000
 2017 08 31  231369.610000
 2017 09 01  191372.650000
 2017 09 05  461361.850000
 2017 09 06  661365.770000
 2017 09 07  681365.090000
 2017 09 08  951363.430000
 2017 09 11  961378·370000
 2017 09 12  41383.250000
 2017 09 13  351384.010000
 2017 09 14  151382.530000
 2017 09 15  331385·220000
 2017 09 18  171387·780000
 2017 09 19  361389.110000
 2017 09 20  231390.430000
 2017 09 21  321386.240000
 2017 09 22  131387.330000
 2017 09 25  81384·380000
 2017 09 26  881384·420000
 2017 09 27  941390.220000
 2017 09 28  211391·900000
 2017 09 29  161396.900000
 2017 10 02  51402·710000
 2017 10 03  451405.940000
 2017 10 04  11407.720000
 2017 10 05  471415·350000
 2017 10 06  921413.850000
 2017 10 09  341411·140000
 2017 10 10  321414·310000
 2017 10 11  131416·750000
 2017 10 12  941414·560000
 2017 10 13  371415.670000
 2017 10 16  221417·950000
 2017 10 17  531418.710000
 2017 10 18  801419.770000
 2017 10 19  541420·230000
 2017 10 20  21427.610000
 2017 10 23  291421·640000
 2017 10 24  431423·930000
 2017 10 25  111416.940000
 2017 10 26  291419·250000
 2017 10 27  291430.340000
 2017 10 30  41425.440000
 2017 10 31  581427·430000
 2017 11 01  851429.220000
 2017 11 02  671429.340000
 2017 11 03  61433·880000
 2017 11 06  711436·010000
 2017 11 07  751434.980000
 2017 11 08  801437.120000
 2017 11 09  191431·520000
 2017 11 10  501430.570000
 2017 11 13  331431.970000
 2017 11 14  311428·640000
 2017 11 15  351420·930000
 2017 11 16  201432·750000
 2017 11 17  141430·050000
 2017 11 20  81432·110000
 2017 11 21  761441.630000
 2017 11 22  321440·680000
 2017 11 24  01443.590000
 2017 11 27  231442.570000
 2017 11 28  841456·560000
 2017 11 29  601455.900000
 2017 11 30  981467.420000
 2017 12 01  161464.590000
 2017 12 04  301462·750000
 2017 12 05  71456·990000
 2017 12 06  391456.310000
 2017 12 07  481461·300000
 2017 12 08  61469·310000
 2017 12 11  961473.690000
 2017 12 12  811475.380000
 2017 12 13  71474·630000
 2017 12 14  331477·100000
 2017 12 15  791481.510000
 2017 12 18  41490·060000
 2017 12 19  71485.150000
 2017 12 20  541484.130000
 2017 12 21  301487·230000
 2017 12 22  151486.770000
 2017 12 26  851485.400000
 2017 12 27  381486·590000
 2017 12 28  511489.530000
 2017 12 29  461481.810000
 2018 01 02 41493.930000
 2018 01 03 811503·170000
 2018 01 04 651508.820000
 2018 01 05 541518.970000
 2018 01 08 521521.840000
 2018 01 09 01523·570000
 2018 01 10 251521.610000
 2018 01 11 201533.060000
 2018 01 12 421542·770000
 2018 01 16 391536.680000
 2018 01 17 51550.920000
 2018 01 18 511548·210000
 2018 01 19 121555.810000
 2018 01 22 691568.390000
 2018 01 23 61572.030000
 2018 01 24 791570·330000
 2018 01 25 251571.340000
 2018 01 26 841588·980000


 2018 01 29 521578·130000
 2018 01 30 591561·110000
 2018 01 31 681561.660000
 2018 02 01 11560·960000
 2018 02 02 951528.270000
 2018 02 05 751466·980000
 2018 02 06 541491.150000
 2018 02 07 661484.410000
 2018 02 08 101429.230000
 2018 02 09 321449.680000
 2018 02 12 221469.520000
 2018 02 13 481473·620000
 2018 02 14 971493·910000
 2018 02 15 621511·820000
 2018 02 16 351512.360000
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

    Want to know how State economies fared during the Clinton Administration? Use the Reporter.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * 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