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 67231·929993
 1992 12 11 8231·520004
 1992 12 14 69231.070007
 1992 12 15 78230·860001
 1992 12 16 86230.169998
 1992 12 17 48232·229996
 1992 12 18 20235.059998
 1992 12 21 87234·940002
 1992 12 22 16234.940002
 1992 12 23 31234.369995
 1992 12 24 15234·690002
 1992 12 28 38234·550003
 1992 12 29 5234·220001
 1992 12 30 37234·639999
 1992 12 31 68233·589996
 1993 01 04  76233.130005
 1993 01 05  31232·500000
 1993 01 06  74232.710007
 1993 01 07  17230.789993
 1993 01 08  70229.910004
 1993 01 11  93230.990005
 1993 01 12  73231.009995
 1993 01 13  24232.199997
 1993 01 14  13233·850006
 1993 01 15  17234.580002
 1993 01 18  91234.539993
 1993 01 19  77233·800003
 1993 01 20  26232·940002
 1993 01 21  52234.059998
 1993 01 22  9234.389999
 1993 01 25  89236.240005
 1993 01 26  51236·070007
 1993 01 27  76234.899994
 1993 01 28  34235.059998
 1993 01 29  98235·250000
 1993 02 01  59237.250000
 1993 02 02  86237·410004
 1993 02 03  98239·759995
 1993 02 04  67241·139999
 1993 02 05  44240·509995
 1993 02 08  11239·869995
 1993 02 09  58238.440002
 1993 02 10  84239·009995
 1993 02 11  23239·679993
 1993 02 12  98238.130005
 1993 02 16  94232.059998
 1993 02 17  61231·369995
 1993 02 18  43230.759995
 1993 02 19  25231·830002
 1993 02 22  14231·910004
 1993 02 23  37231·839996
 1993 02 24  71235.229996
 1993 02 25  91236·149994
 1993 02 26  49236.669998
 1993 03 01  75236·220001
 1993 03 02  2239.039993
 1993 03 03  22240.029999
 1993 03 04  56238.990005
 1993 03 05  62238·389999
 1993 03 08  56242.470001
 1993 03 09  68242·539993
 1993 03 10  17243.750000
 1993 03 11  11242.610001
 1993 03 12  75240·699997
 1993 03 15  5241·479996
 1993 03 16  38241·410004
 1993 03 17  60239.669998
 1993 03 18  30241·380005
 1993 03 19  32240·410004
 1993 03 22  50239·600006
 1993 03 23  72239·479996
 1993 03 24  15239.089996
 1993 03 25  76240.649994
 1993 03 26  11239.440002
 1993 03 29  35240·750000
 1993 03 30  48241.639999
 1993 03 31  87241·800003
 1993 04 01  3240.949997
 1993 04 02  62236.000000
 1993 04 05  74236·460007
 1993 04 06  40235·740005
 1993 04 07  31236.669998
 1993 04 08  91236·080002
 1993 04 12  62239.399994
 1993 04 13  35240·190002
 1993 04 14  27240.050003
 1993 04 15  84239·779999
 1993 04 16  6239.940002
 1993 04 19  98239·089996
 1993 04 20  49237·809998
 1993 04 21  30237.149994
 1993 04 22  25235.000000
 1993 04 23  79233.550003
 1993 04 26  77231.309998
 1993 04 27  41233.699997
 1993 04 28  64233.889999
 1993 04 29  55234·279999
 1993 04 30  18235.130005
 1993 05 03  55236.520004
 1993 05 04  91237.500000
 1993 05 05  24237·960007
 1993 05 06  4237.139999
 1993 05 07  36236.669998
 1993 05 10  1237·110001
 1993 05 11  12237·940002
 1993 05 12  92237.949997
 1993 05 13  70234·889999
 1993 05 14  12234.830002
 1993 05 17  71235·199997
 1993 05 18  63235·259995
 1993 05 19  72239·020004
 1993 05 20  70240.699997
 1993 05 21  75238·449997
 1993 05 24  25239·360001
 1993 05 25  78239.860001
 1993 05 26  42242.380005
 1993 05 27  24241.820007
 1993 05 28  7240.800003
 1993 06 01  52242.610001
 1993 06 02  24242.600006
 1993 06 03  45241·970001
 1993 06 04  68240·509995
 1993 06 07  81238.929993
 1993 06 08  34237·250000
 1993 06 09  86237·880005
 1993 06 10  88237·630005
 1993 06 11  79238.699997
 1993 06 14  17239·009995
 1993 06 15  25238.470001
 1993 06 16  75239·100006
 1993 06 17  84239.639999
 1993 06 18  41237.229996
 1993 06 21  61238.500000
 1993 06 22  60238.380005
 1993 06 23  57237.190002
 1993 06 24  1238·929993
 1993 06 25  19239.619995
 1993 06 28  0242·240005
 1993 06 29  88241.729996
 1993 06 30  16241·779999
 1993 07 01  51241.169998
 1993 07 02  76239.669998
 1993 07 06  89237.589996
 1993 07 07  30238.100006
 1993 07 08  31240.940002
 1993 07 09  95240.880005
 1993 07 12  98241·270004
 1993 07 13  12241·000000
 1993 07 14  59242·020004
 1993 07 15  89241.550003
 1993 07 16  78239.750000
 1993 07 19  56239·570007
 1993 07 20  62240·250000
 1993 07 21  14240·059998
 1993 07 22  16238·649994
 1993 07 23  82239·949997
 1993 07 26  89241.199997
 1993 07 27  52240·660004
 1993 07 28  26240·320007
 1993 07 29  34241.750000
 1993 07 30  16240.779999
 1993 08 02  9241·779999
 1993 08 03  46241.509995
 1993 08 04  80241·369995
 1993 08 05  44241·199997
 1993 08 06  18241·509995
 1993 08 09  37242·630005
 1993 08 10  15242.110001
 1993 08 11  97242.479996
 1993 08 12  35241.690002
 1993 08 13  90242.149994
 1993 08 16  59243·300003
 1993 08 17  26244·029999
 1993 08 18  41245·429993
 1993 08 19  15245·470001
 1993 08 20  54245.399994
 1993 08 23  7245·020004
 1993 08 24  43247.289993
 1993 08 25  51247.429993
 1993 08 26  71247·800003
 1993 08 27  40247.520004
 1993 08 30  73248.229996
 1993 08 31  62249.199997
 1993 09 01  3249.169998
 1993 09 02  50248·470001
 1993 09 03  87248·520004
 1993 09 07  34246.830002
 1993 09 08  70245.509995
 1993 09 09  88246·160004
 1993 09 10  68248·440002
 1993 09 13  81248·559998
 1993 09 14  16247.270004
 1993 09 15  28248·119995
 1993 09 16  21247.330002
 1993 09 17  40247.039993
 1993 09 20  9245·270004
 1993 09 21  73244.020004
 1993 09 22  78245.929993
 1993 09 23  76246·929993
 1993 09 24  45246·979996
 1993 09 27  46249.100006
 1993 09 28  96249.179993
 1993 09 29  74248.559998
 1993 09 30  41247·949997
 1993 10 01  98248·970001
 1993 10 04  57248·960007
 1993 10 05  49248·660004
 1993 10 06  43248·339996
 1993 10 07  5247.419998
 1993 10 08  68247.869995
 1993 10 11  38248.240005
 1993 10 12  20248.710007
 1993 10 13  67249.059998
 1993 10 14  59251.630005
 1993 10 15  4252.770004
 1993 10 18  65251·779999
 1993 10 19  9250.089996
 1993 10 20  87249.850006
 1993 10 21  35249·660004
 1993 10 22  97248.820007
 1993 10 25  82248·940002
 1993 10 26  35248.750000
 1993 10 27  44249·190002
 1993 10 28  62250.660004
 1993 10 29  61250.970001
 1993 11 01  9251·710007
 1993 11 02  69251·320007
 1993 11 03  27247.960007
 1993 11 04  47244·529999
 1993 11 05  40245.839996
 1993 11 08  72246·300003
 1993 11 09  88246·539993
 1993 11 10  65248.229996
 1993 11 11  85247·899994
 1993 11 12  42249·300003
 1993 11 15  63248·229996
 1993 11 16  65249.539993
 1993 11 17  26248·210007
 1993 11 18  91247.389999
 1993 11 19  97246.770004
 1993 11 22  23244·429993
 1993 11 23  69245.759995
 1993 11 24  58246.779999
 1993 11 26  58247.419998
 1993 11 29  39246.949997
 1993 11 30  46246.699997
 1993 12 01  4247·270004
 1993 12 02  40247.949997
 1993 12 03  38248.970001
 1993 12 06  14249.729996
 1993 12 07  19249·910004
 1993 12 08  64249·610001
 1993 12 09  72248.429993
 1993 12 10  55248.369995
 1993 12 13  15249.110001
 1993 12 14  72247·759995
 1993 12 15  14247.089996
 1993 12 16  74247.800003
 1993 12 17  30249·419998
 1993 12 20  35249.330002
 1993 12 21  67248·940002
 1993 12 22  4249.899994
 1993 12 23  26250·190002
 1993 12 27  46251·750000
 1993 12 28  54252.259995
 1993 12 29  1252·279999
 1993 12 30  93251·449997
 1993 12 31  25250.710007
 1994 01 03 28249·919998
 1994 01 04 46250.410004
 1994 01 05 41250·610001
 1994 01 06 14250·339996
 1994 01 07 61251·770004
 1994 01 10 48254.320007
 1994 01 11 11253·809998
 1994 01 12 85253.889999
 1994 01 13 57253.259995
 1994 01 14 36254.509995
 1994 01 17 63253.679993
 1994 01 18 31254·000000
 1994 01 19 38253·789993
 1994 01 20 68254·250000
 1994 01 21 87254·160004
 1994 01 24 70252.779999
 1994 01 25 57252·139999
 1994 01 26 26253.339996
 1994 01 27 95255.570007
 1994 01 28 48256.630005
 1994 01 31 89258·079987
 1994 02 01 16257·130005
 1994 02 02 24258·309998
 1994 02 03 32257.700012
 1994 02 04 33251·770004
 1994 02 07 69252.630005
 1994 02 08 39252·490005
 1994 02 09 19253.509995
 1994 02 10 15251.669998
 1994 02 11 43252.029999
 1994 02 14 27252.190002
 1994 02 15 25253·389999
 1994 02 16 86253·380005
 1994 02 17 19252·080002
 1994 02 18 0250·720001
 1994 02 22 97252·529999
 1994 02 23 21252.119995
 1994 02 24 3248·889999
 1994 02 25 97249.850006
 1994 02 28 2250.520004
 1994 03 01 20249·279999
 1994 03 02 28249.070007
 1994 03 03 80248·270004
 1994 03 04 35249·300003
 1994 03 07 9250.600006
 1994 03 08 49250.000000
 1994 03 09 37250·339996
 1994 03 10 16248·899994
 1994 03 11 39250·240005
 1994 03 14 50250.889999
 1994 03 15 82250·830002
 1994 03 16 87252·220001
 1994 03 17 83253·070007
 1994 03 18 35253·279999
 1994 03 21 52251.910004
 1994 03 22 19251.830002
 1994 03 23 44251·830002
 1994 03 24 37249·449997
 1994 03 25 10247·610001
 1994 03 28 6246.990005
 1994 03 29 46242·860001
 1994 03 30 13239.210007
 1994 03 31 44239·190002
 1994 04 04 66235.500000
 1994 04 05 40240.779999
 1994 04 06 43240.800003
 1994 04 07 67242.199997
 1994 04 08 44240·100006
 1994 04 11 1241.339996
 1994 04 12 36239·979996
 1994 04 13 16238·970001
 1994 04 14 8239·100006
 1994 04 15 29239.229996
 1994 04 18 21237.339996
 1994 04 19 55237.149994
 1994 04 20 54236·699997
 1994 04 21 51240·360001
 1994 04 22 57239·910004
 1994 04 25 71242·419998
 1994 04 26 1242.089996
 1994 04 28 16240·529999
 1994 04 29 25241·759995
 1994 05 02 78243.059998
 1994 05 03 91243·009995
 1994 05 04 99242.529999
 1994 05 05 31242.240005
 1994 05 06 13240·050003
 1994 05 09 95236.850006
 1994 05 10 1238·589996
 1994 05 11 7236.089996
 1994 05 12 39237·110001
 1994 05 13 7237.330002
 1994 05 16 48237.240005
 1994 05 17 9239·589996
 1994 05 18 44242.410004
 1994 05 19 45243·839996
 1994 05 20 90243·190002
 1994 05 23 20242·240005
 1994 05 24 42243·289993
 1994 05 25 55244.080002
 1994 05 26 2244.479996
 1994 05 27 45244.649994
 1994 05 31 68244·130005
 1994 06 01 4244·929993
 1994 06 02 84245·139999
 1994 06 03 17246.360001
 1994 06 06 88246·130005
 1994 06 07 88245.619995
 1994 06 08 63244·690002
 1994 06 09 92244·779999
 1994 06 10 88245.380005
 1994 06 13 25245·610001
 1994 06 14 88247·169998
 1994 06 15 52246.210007
 1994 06 16 82246.919998
 1994 06 17 60245.009995
 1994 06 20 35243·089996
 1994 06 21 4240.699997
 1994 06 22 7241·580002
 1994 06 23 61239·600006
 1994 06 24 4236.119995
 1994 06 27 78238·429993
 1994 06 28 27237·880005
 1994 06 29 23238·720001
 1994 06 30 21237·110001
 1994 07 01 32238·169998
 1994 07 05 28238.139999
 1994 07 06 65238.080002
 1994 07 07 35239.259995
 1994 07 08 48239·860001
 1994 07 11 25239.119995
 1994 07 12 31239·169998
 1994 07 13 23239.940002
 1994 07 14 31242.419998
 1994 07 15 54242·690002
 1994 07 18 90243·149994
 1994 07 19 85242·389999
 1994 07 20 15241.039993
 1994 07 21 80241.520004
 1994 07 22 36241·800003
 1994 07 25 46242.360001
 1994 07 26 54241.869995
 1994 07 27 89241·380005
 1994 07 28 89242.199997
 1994 07 29 57244·440002
 1994 08 01 32245·910004
 1994 08 02 94245·850006
 1994 08 03 93246.149994
 1994 08 04 92244·720001
 1994 08 05 53243·919998
 1994 08 08 35244·460007
 1994 08 09 16244.559998
 1994 08 10 53245·919998
 1994 08 11 52245·199997
 1994 08 12 72246·600006
 1994 08 15 53246.389999
 1994 08 16 64248.210007
 1994 08 17 83248·539993
 1994 08 18 95247.550003
 1994 08 19 23247·839996
 1994 08 22 77247.270004
 1994 08 23 28248·509995
 1994 08 24 16250·570007
 1994 08 25 71250.270004
 1994 08 26 66253.130005
 1994 08 29 95253.520004
 1994 08 30 73254.380005
 1994 08 31 64254.039993
 1994 09 01 32252.720001
 1994 09 02 14251·619995
 1994 09 06 29251.839996
 1994 09 07 99251.630005
 1994 09 08 0252.720001
 1994 09 09 43250.130005
 1994 09 12 72248.970001
 1994 09 13 92249.570007
 1994 09 14 21250·330002
 1994 09 15 63253·570007
 1994 09 16 15251.830002
 1994 09 19 90251.660004
 1994 09 20 70247.820007
 1994 09 21 80246.589996
 1994 09 22 95246.380005
 1994 09 23 60245.520004
 1994 09 26 47246·149994
 1994 09 27 27246.649994
 1994 09 28 76248.259995
 1994 09 29 98247.119995
 1994 09 30 78247·490005
 1994 10 03 60246.899994
 1994 10 04 45243.119995
 1994 10 05 21242·380005
 1994 10 06 14241.759995
 1994 10 07 60243·289993
 1994 10 10 16245·259995
 1994 10 11 75248.710007
 1994 10 12 29248·580002
 1994 10 13 35249.600006
 1994 10 14 25250.169998
 1994 10 17 29249·990005
 1994 10 18 24249.419998
 1994 10 19 16250.800003
 1994 10 20 37248.949997
 1994 10 21 76247·899994
 1994 10 24 24245.839996
 1994 10 25 59246.000000
 1994 10 26 39246·699997
 1994 10 27 35248.369995
 1994 10 28 80252·380005
 1994 10 31 46251·619995
 1994 11 01 43249·669998
 1994 11 02 52248·949997
 1994 11 03 68249.649994
 1994 11 04 84246.970001
 1994 11 07 89247·059998
 1994 11 08 94248.399994
 1994 11 09 87248·270004
 1994 11 10 5247·639999
 1994 11 11 38246·589996
 1994 11 14 57248.470001
 1994 11 15 63248·130005
 1994 11 16 64248.250000
 1994 11 17 78247.100006
 1994 11 18 59245·949997
 1994 11 21 46244.080002
 1994 11 22 44239.660004
 1994 11 23 23239.610001
 1994 11 25 44241·070007
 1994 11 28 12241·910004
 1994 11 29 52242.529999
 1994 11 30 11241·820007
 1994 12 01 82239·309998
 1994 12 02 62241·320007
 1994 12 05 19241.529999
 1994 12 06 3241.210007
 1994 12 07 67240·080002
 1994 12 08 19236.889999
 1994 12 09 1237.520004
 1994 12 12 89238·600006
 1994 12 13 18239.160004
 1994 12 14 36241·809998
 1994 12 15 81242·309998
 1994 12 16 80243.759995
 1994 12 19 78243·270004
 1994 12 20 87243·050003
 1994 12 21 65244·389999
 1994 12 22 16244.419998
 1994 12 23 18244.690002
 1994 12 27 73246·009995
 1994 12 28 84245·059998
 1994 12 29 58245.520004
 1994 12 30 31244·639999
 1995 01 03  18244·410004
 1995 01 04  95245·320007
 1995 01 05  95245·149994
 1995 01 06  36245·490005
 1995 01 09  75245·630005
 1995 01 10  81246·059998
 1995 01 11  39245.960007
 1995 01 12  78245·979996
 1995 01 13  17248·259995
 1995 01 16  46250·320007
 1995 01 17  29250.779999
 1995 01 18  25250.509995
 1995 01 19  45248.970001
 1995 01 20  24247·770004
 1995 01 23  27248·080002
 1995 01 24  73248.380005
 1995 01 25  85249·000000
 1995 01 26  71249.350006
 1995 01 27  22250.449997
 1995 01 30  39249·429993
 1995 01 31  87250.520004
 1995 02 01  68250.720001
 1995 02 02  25251·990005
 1995 02 03  69255.289993
 1995 02 06  27256.790009
 1995 02 07  22256·609985
 1995 02 08  76256.779999
 1995 02 09  31256.369995
 1995 02 10  4257·059998
 1995 02 13  65257.079987
 1995 02 14  36257.429993
 1995 02 15  19258.600006
 1995 02 16  44258·730011
 1995 02 17  53256.959991
 1995 02 21  95257.100006
 1995 02 22  52258.329987
 1995 02 23  99259·600006
 1995 02 24  69260.100006
 1995 02 27  64257·899994
 1995 02 28  76260·079987
 1995 03 01  42259.040009
 1995 03 02  18258·649994
 1995 03 03  81258.859985
 1995 03 06  58258·700012
 1995 03 07  74256·649994
 1995 03 08  32257.200012
 1995 03 09  10257·309998
 1995 03 10  93260·570007
 1995 03 13  22260·850006
 1995 03 14  68262.339996
 1995 03 15  38261·839996
 1995 03 16  0263·529999
 1995 03 17  34263·420013
 1995 03 20  7263·589996
 1995 03 21  79263.149994
 1995 03 22  24263·369995
 1995 03 23  87263·519989
 1995 03 24  57266.250000
 1995 03 27  69267.480011
 1995 03 28  33267·799988
 1995 03 29  81267.329987
 1995 03 30  49267·000000
 1995 03 31  73266·109985
 1995 04 03  21266.649994
 1995 04 04  41268·209991
 1995 04 05  39268·390015
 1995 04 06  78268·619995
 1995 04 07  8268.829987
 1995 04 10  18269·350006
 1995 04 11  9268.739990
 1995 04 12  96269·679993
 1995 04 13  38270.679993
 1995 04 17  87268·839996
 1995 04 18  66268·170013
 1995 04 19  66267·660004
 1995 04 20  80267.959991
 1995 04 21  49269.549988
 1995 04 24  41271·649994
 1995 04 25  51271.359985
 1995 04 26  28271·679993
 1995 04 27  29272.220001
 1995 04 28  91272·809998
 1995 05 01  38272·459991
 1995 05 02  1272.720001
 1995 05 03  77275·589996
 1995 05 04  98275.529999
 1995 05 05  40275·429993
 1995 05 08  44277.390015
 1995 05 09  68277.579987
 1995 05 10  68278·070007
 1995 05 11  96278·339996
 1995 05 12  25278·980011
 1995 05 15  4280·100006
 1995 05 16  34280·329987
 1995 05 17  68279·649994
 1995 05 18  38275·720001
 1995 05 19  9275·559998
 1995 05 22  51277.829987
 1995 05 23  44280.380005
 1995 05 24  4280·369995
 1995 05 25  34280.339996
 1995 05 26  1277.929993
 1995 05 30  36277.739990
 1995 05 31  65282.480011
 1995 06 01  54282.790009
 1995 06 02  91282·660004
 1995 06 05  84284·420013
 1995 06 06  92284·339996
 1995 06 07  70283.100006
 1995 06 08  52282·640015
 1995 06 09  49280.290009
 1995 06 12  77281.809998
 1995 06 13  7284·570007
 1995 06 14  42284.730011
 1995 06 15  20285·190002
 1995 06 16  41286.579987
 1995 06 19  15289.380005
 1995 06 20  41289.489990
 1995 06 21  10289.190002
 1995 06 22  28292.910004
 1995 06 23  70292.040009
 1995 06 26  57289.079987
 1995 06 27  56288·000000
 1995 06 28  6289.130005
 1995 06 29  72288.850006
 1995 06 30  21289.290009
 1995 07 03  21290.489990
 1995 07 05  70290.899994
 1995 07 06  47294.420013
 1995 07 07  90297·149994
 1995 07 10  93296.470001
 1995 07 11  39295.200012
 1995 07 12  45298.540009
 1995 07 13  45298.679993
 1995 07 14  85298.109985
 1995 07 17  56299·269989
 1995 07 18  41297·079987
 1995 07 19  93292·600006
 1995 07 20  35294·119995
 1995 07 21  92294.339996
 1995 07 24  36296.190002
 1995 07 25  65298·660004
 1995 07 26  7299·190002
 1995 07 27  41301·359985
 1995 07 28  55300.320007
 1995 07 31  19299·980011
 1995 08 01  86298.549988
 1995 08 02  21297·950012
 1995 08 03  49297.720001
 1995 08 04  36297.959991
 1995 08 07  88298·720001
 1995 08 08  76298.950012
 1995 08 09  92298.760010
 1995 08 10  22297·769989
 1995 08 11  49296.609985
 1995 08 14  76299.059998
 1995 08 15  86298.609985
 1995 08 16  10299·799988
 1995 08 17  32299.559998
 1995 08 18  16299.660004
 1995 08 21  56298·910004
 1995 08 22  56299·690002
 1995 08 23  25298·690002
 1995 08 24  13298·670013
 1995 08 25  52299·989990
 1995 08 28  40299·399994
 1995 08 29  42299.809998
 1995 08 30  12300.660004
 1995 08 31  49301.399994
 1995 09 01  72302.350006
 1995 09 05  20305·339996
 1995 09 06  83306·149994
 1995 09 07  48306.179993
 1995 09 08  80307·600006
 1995 09 11  22308·209991
 1995 09 12  19309.359985
 1995 09 13  75310.559998
 1995 09 14  24312.899994
 1995 09 15  35312·609985
 1995 09 18  40312.359985
 1995 09 19  79313.399994
 1995 09 20  83314.839996
 1995 09 21  74312·809998
 1995 09 22  89312·029999
 1995 09 25  36311.769989
 1995 09 26  65311·609985
 1995 09 27  75311.190002
 1995 09 28  37313·959991
 1995 09 29  46313.279999
 1995 10 02  1311·730011
 1995 10 03  1311·790009
 1995 10 04  76310.859985
 1995 10 05  36311.739990
 1995 10 06  48311.779999
 1995 10 09  41309.019989
 1995 10 10  27308·500000
 1995 10 11  54310.200012
 1995 10 12  88312·470001
 1995 10 13  7313·450012
 1995 10 16  32312·739990
 1995 10 17  78314·950012
 1995 10 18  27315.489990
 1995 10 19  38316.799988
 1995 10 20  63314.959991
 1995 10 23  6313.809998
 1995 10 24  97314.350006
 1995 10 25  95311.809998
 1995 10 26  12308.790009
 1995 10 27  65310·339996
 1995 10 30  55312·380005
 1995 10 31  68311·369995
 1995 11 01  98312·989990
 1995 11 02  4316·149994
 1995 11 03  82316·950012
 1995 11 06  68315.950012
 1995 11 07  67314.440002
 1995 11 08  0317.040009
 1995 11 09  84318·160004
 1995 11 10  34317·839996
 1995 11 13  86317.510010
 1995 11 14  52315.640015
 1995 11 15  94317.679993
 1995 11 16  29319·640015
 1995 11 17  51320·989990
 1995 11 20  86318·920013
 1995 11 21  68320.230011
 1995 11 22  40319·399994
 1995 11 24  80320.440002
 1995 11 27  53321·089996
 1995 11 28  88323·869995
 1995 11 29  81324·899994
 1995 11 30  17324·359985
 1995 12 01  27324·779999
 1995 12 04  60328.380005
 1995 12 05  89330·140015
 1995 12 06  32330.980011
 1995 12 07  9328·769989
 1995 12 08  16329.410004
 1995 12 11  27330.420013
 1995 12 12  19329·609985
 1995 12 13  25331·179993
 1995 12 14  13328·170013
 1995 12 15  83327·709991
 1995 12 18  96322.359985
 1995 12 19  25325·510010
 1995 12 20  32322.869995
 1995 12 21  71325·279999
 1995 12 22  9326.119995
 1995 12 26  84327·429993
 1995 12 27  81327·679993
 1995 12 28  27327.579987
 1995 12 29  25328·890015
 1996 01 02 3331.079987
 1996 01 03 89331·179993
 1996 01 04 15328·910004
 1996 01 05 40328·209991
 1996 01 08 7329.059998
 1996 01 09 15324.029999
 1996 01 10 22318.239990
 1996 01 11 72320·869995
 1996 01 12 47320.600006
 1996 01 15 40319.269989
 1996 01 16 62323·390015
 1996 01 17 66322·970001
 1996 01 18 97324.040009
 1996 01 19 70326.070007
 1996 01 22 73327·079987
 1996 01 23 91326·829987
 1996 01 24 58330·609985
 1996 01 25 37329.089996
 1996 01 26 17331.480011
 1996 01 29 40332.720001
 1996 01 30 57335·959991
 1996 01 31 99338.970001
 1996 02 01 82340.250000
 1996 02 02 33338·989990
 1996 02 05 42341·910004
 1996 02 06 35344·489990
 1996 02 07 81346·190002
 1996 02 08 15349.299988
 1996 02 09 90349·519989
 1996 02 12 54351·809998
 1996 02 13 52351·149994
 1996 02 14 54348·950012
 1996 02 15 0347·489990
 1996 02 16 86345·730011
 1996 02 20 59342·000000
 1996 02 21 44345·760010
 1996 02 22 99351.440002
 1996 02 23 89351·609985
 1996 02 26 88347.480011
 1996 02 27 4345.809998
 1996 02 28 36344·910004
 1996 02 29 44342.559998
 1996 03 01 52344·000000
 1996 03 04 80347.470001
 1996 03 05 88350.019989
 1996 03 06 57348.269989
 1996 03 07 90349·029999
 1996 03 08 39338.519989
 1996 03 11 53341.630005
 1996 03 12 60339·970001
 1996 03 13 65340.839996
 1996 03 14 76342.029999
 1996 03 15 59342·630005
 1996 03 18 11348.339996
 1996 03 19 64347.720001
 1996 03 20 10346.820007
 1996 03 21 54346.450012
 1996 03 22 90347.149994
 1996 03 25 0346.440002
 1996 03 26 86347.739990
 1996 03 27 16346.160004
 1996 03 28 4346·290009
 1996 03 29 11345·010010
 1996 04 01 72349.170013
 1996 04 02 43349.970001
 1996 04 03 85350.279999
 1996 04 04 61350.200012
 1996 04 08 62343·880005
 1996 04 09 61343·079987
 1996 04 10 90338·519989
 1996 04 11 36336.690002
 1996 04 12 76339·799988
 1996 04 15 22342·820007
 1996 04 16 99344.380005
 1996 04 17 50342·500000
 1996 04 18 58343·820007
 1996 04 19 99344·579987
 1996 04 22 21346·250000
 1996 04 23 41348.260010
 1996 04 24 77347.839996
 1996 04 25 94349.279999
 1996 04 26 85349.529999
 1996 04 29 71349·899994
 1996 04 30 26349·839996
 1996 05 01 32350·309998
 1996 05 02 50344.399994
 1996 05 03 29343.779999
 1996 05 06 27343·109985
 1996 05 07 63341.540009
 1996 05 08 96344.500000
 1996 05 09 27344.959991
 1996 05 10 21348·679993
 1996 05 13 62353·510010
 1996 05 14 31355·779999
 1996 05 15 4355.649994
 1996 05 16 79355·750000
 1996 05 17 31357.799988
 1996 05 20 86359·850006
 1996 05 21 21359·559998
 1996 05 22 95362.130005
 1996 05 23 95360·940002
 1996 05 24 17362.049988
 1996 05 28 68358.850006
 1996 05 29 87356·549988
 1996 05 30 3358.579987
 1996 05 31 7357·350006
 1996 06 03 56356·570007
 1996 06 04 0359·250000
 1996 06 05 31362.230011
 1996 06 06 61359·380005
 1996 06 07 25359·179993
 1996 06 10 4358·720001
 1996 06 11 80358.160004
 1996 06 12 12357·489990
 1996 06 13 36356.739990
 1996 06 14 91355·559998
 1996 06 17 75355.119995
 1996 06 18 16353.290009
 1996 06 19 77353·200012
 1996 06 20 82352.850006
 1996 06 21 67355·049988
 1996 06 24 55356.049988
 1996 06 25 62355·709991
 1996 06 26 21353.209991
 1996 06 27 30355·480011
 1996 06 28 35357.100006
 1996 07 01 29360·140015
 1996 07 02 76358.890015
 1996 07 03 65357.929993
 1996 07 05 89350.209991
 1996 07 08 40347.290009
 1996 07 09 42348.609985
 1996 07 10 98348·700012
 1996 07 11 72342.820007
 1996 07 12 83343.079987
 1996 07 15 37333·970001
 1996 07 16 79332·839996
 1996 07 17 66336.690002
 1996 07 18 71342·040009
 1996 07 19 7339·239990
 1996 07 22 84336.380005
 1996 07 23 79332.369995
 1996 07 24 42331·940002
 1996 07 25 20334·720001
 1996 07 26 12337.799988
 1996 07 29 41335.010010
 1996 07 30 58337·119995
 1996 07 31 71339·440002
 1996 08 01 89345·130005
 1996 08 02 9351·980011
 1996 08 05 9350.670013
 1996 08 06 77351.929993
 1996 08 07 66353.109985
 1996 08 08 66352·269989
 1996 08 09 6351·809998
 1996 08 12 85353.529999
 1996 08 13 18350·549988
 1996 08 14 16351·859985
 1996 08 15 88352.089996
 1996 08 16 62353.399994
 1996 08 19 45353.890015
 1996 08 20 94353.260010
 1996 08 21 17353·029999
 1996 08 22 3356.250000
 1996 08 23 73354.619995
 1996 08 26 53353·109985
 1996 08 27 81354·549988
 1996 08 28 27354·109985
 1996 08 29 52350·420013
 1996 08 30 78347·790009
 1996 09 03 93348·619995
 1996 09 04 79349·140015
 1996 09 05 57345·730011
 1996 09 06 73349.179993
 1996 09 09 92353·000000
 1996 09 10 26353·149994
 1996 09 11 90354·890015
 1996 09 12 72357·119995
 1996 09 13 39362.089996
 1996 09 16 64363·820007
 1996 09 17 74363·470001
 1996 09 18 29362·709991
 1996 09 19 24363.559998
 1996 09 20 12365.679993
 1996 09 23 62365.239990
 1996 09 24 28364.980011
 1996 09 25 58365·500000
 1996 09 26 13366.040009
 1996 09 27 27366.190002
 1996 09 30 75366.769989
 1996 10 01 79367.480011
 1996 10 02 38370·209991
 1996 10 03 71369.600006
 1996 10 04 0374.179993
 1996 10 07 52375.010010
 1996 10 08 79373·390015
 1996 10 09 18371.399994
 1996 10 10 62370·309998
 1996 10 11 62373·369995
 1996 10 14 57375.019989
 1996 10 15 20374.429993
 1996 10 16 41375.119995
 1996 10 17 24376.309998
 1996 10 18 14378.079987
 1996 10 21 52377·239990
 1996 10 22 45375.109985
 1996 10 23 75375·329987
 1996 10 24 22373.109985
 1996 10 25 13372.359985
 1996 10 28 4370.190002
 1996 10 29 78371·959991
 1996 10 30 73371.920013
 1996 10 31 30374·380005
 1996 11 01 76373.940002
 1996 11 04 22375.380005
 1996 11 05 86379.299988
 1996 11 06 53384.940002
 1996 11 07 43386·600006
 1996 11 08 18388.029999
 1996 11 11 7388·619995
 1996 11 12 56387·600006
 1996 11 13 9388·450012
 1996 11 14 4390.989990
 1996 11 15 3391.519989
 1996 11 18 42390·989990
 1996 11 19 9393.390015
 1996 11 20 45394·420013
 1996 11 21 70393·609985
 1996 11 22 34396·670013
 1996 11 25 97401.019989
 1996 11 26 27400·410004
 1996 11 27 25400.149994
 1996 11 29 84401·049988
 1996 12 02 57401.209991
 1996 12 03 63397.459991
 1996 12 04 15395·790009
 1996 12 05 67395.279999
 1996 12 06 93392·720001
 1996 12 09 92398.140015
 1996 12 10 7396.880005
 1996 12 11 82393·239990
 1996 12 12 39387·450012
 1996 12 13 76386.720001
 1996 12 16 95382·399994
 1996 12 17 56384.839996
 1996 12 18 50388·019989
 1996 12 19 3395·010010
 1996 12 20 0396·420013
 1996 12 23 39395·209991
 1996 12 24 9397.459991
 1996 12 26 86399.750000
 1996 12 27 64400.500000
 1996 12 30 7399·420013
 1996 12 31 21393·750000
 1997 01 02  63391.089996
 1997 01 03  58396.940002
 1997 01 06  59397.070007
 1997 01 07  20399·959991
 1997 01 08  96397·670013
 1997 01 09  74400·929993
 1997 01 10  21403.329987
 1997 01 13  60403·190002
 1997 01 14  75408·230011
 1997 01 15  34407·269989
 1997 01 16  44408·679993
 1997 01 17  24412.109985
 1997 01 20  10412.859985
 1997 01 21  80415·760010
 1997 01 22  2417·649994
 1997 01 23  19413·600006
 1997 01 24  42409·440002
 1997 01 27  81406.380005
 1997 01 28  97406·540009
 1997 01 29  76409.820007
 1997 01 30  31415.690002
 1997 01 31  32416·769989
 1997 02 03  53416·970001
 1997 02 04  51417.869995
 1997 02 05  67412.089996
 1997 02 06  53413·279999
 1997 02 07  22417·880005
 1997 02 10  27415.489990
 1997 02 11  62417.209991
 1997 02 12  86424·209991
 1997 02 13  78428·859985
 1997 02 14  10427.500000
 1997 02 18  54431·089996
 1997 02 19  2429·519989
 1997 02 20  21424·320007
 1997 02 21  32423.339996
 1997 02 24  6427·549988
 1997 02 25  94428·640015
 1997 02 26  78425·470001
 1997 02 27  49419·739990
 1997 02 28  5417·459991
 1997 03 03  81419·690002
 1997 03 04  99418.010010
 1997 03 05  43423·290009
 1997 03 06  66421·820007
 1997 03 07  9425·010010
 1997 03 10  58429·230011
 1997 03 11  21428.149994
 1997 03 12  25424·489990
 1997 03 13  45416.820007
 1997 03 14  57418·299988
 1997 03 17  14418·850006
 1997 03 18  45415·730011
 1997 03 19  84413·290009
 1997 03 20  21412·309998
 1997 03 21  79412·839996
 1997 03 24  15416.010010
 1997 03 25  45415·450012
 1997 03 26  0416.170013
 1997 03 27  98407.649994
 1997 03 31  47398.190002
 1997 04 01  72399·429993
 1997 04 02  69394.649994
 1997 04 03  76394.859985
 1997 04 04  79399·230011
 1997 04 07  35401.980011
 1997 04 08  30403.880005
 1997 04 09  47401.109985
 1997 04 10  74399·570007
 1997 04 11  28389·029999
 1997 04 14  6391.859985
 1997 04 15  66397·209991
 1997 04 16  20401.299988
 1997 04 17  69400.709991
 1997 04 18  50402·410004
 1997 04 21  15398·619995
 1997 04 22  29405·459991
 1997 04 23  2405.220001
 1997 04 24  35404.109985
 1997 04 25  0400.369995
 1997 04 28  41404·309998
 1997 04 29  98415.269989
 1997 04 30  64419·149994
 1997 05 01  55418.109985
 1997 05 02  17426.119995
 1997 05 05  50435.420013
 1997 05 06  60433·880005
 1997 05 07  34427·940002
 1997 05 08  45430·160004
 1997 05 09  77432·320007
 1997 05 12  74438·619995
 1997 05 13  20436·290009
 1997 05 14  39437.929993
 1997 05 15  23440·970001
 1997 05 16  82435.049988
 1997 05 19  19436·540009
 1997 05 20  36440·809998
 1997 05 21  58439.820007
 1997 05 22  84437.910004
 1997 05 23  63443·829987
 1997 05 27  0445.269989
 1997 05 28  76444.220001
 1997 05 29  5442.589996
 1997 05 30  9445·059998
 1997 06 02  17444·299988
 1997 06 03  95443.730011
 1997 06 04  97441.200012
 1997 06 05  38442·910004
 1997 06 06  1449.850006
 1997 06 09  60452·239990
 1997 06 10  33453.190002
 1997 06 11  57455.359985
 1997 06 12  90462.190002
 1997 06 13  41467.130005
 1997 06 16  15467.390015
 1997 06 17  97468·000000
 1997 06 18  47465·739990
 1997 06 19  30470.369995
 1997 06 20  69470·489990
 1997 06 23  16460·679993
 1997 06 24  59469.010010
 1997 06 25  48465.329987
 1997 06 26  43462·570007
 1997 06 27  94464·519989
 1997 06 30  40462.950012
 1997 07 01  39466.359985
 1997 07 02  15472·799988
 1997 07 03  39479.100006
 1997 07 07  27477·190002
 1997 07 08  71480.640015
 1997 07 09  83475.410004
 1997 07 10  82478·350006
 1997 07 11  84480.119995
 1997 07 14  39481·070007
 1997 07 15  75484·720001
 1997 07 16  79490·290009
 1997 07 17  98487.540009
 1997 07 18  61480.019989
 1997 07 21  39478·519989
 1997 07 22  13488.850006
 1997 07 23  81490.480011
 1997 07 24  83492.220001
 1997 07 25  52491·579987
 1997 07 28  90490.250000
 1997 07 29  73493·279999
 1997 07 30  73498·850006
 1997 07 31  13499.890015
 1997 08 01  42496.660004
 1997 08 04  35498·109985
 1997 08 05  25499.649994
 1997 08 06  49503·649994
 1997 08 07  24499.000000
 1997 08 08  57489.850006
 1997 08 11  59491.149994
 1997 08 12  9486.369995
 1997 08 13  20484.589996
 1997 08 14  49486.220001
 1997 08 15  18474·959991
 1997 08 18  69479.880005
 1997 08 19  35486.589996
 1997 08 20  52493.390015
 1997 08 21  73486·559998
 1997 08 22  29485·559998
 1997 08 25  2484·440002
 1997 08 26  26481·119995
 1997 08 27  16481.500000
 1997 08 28  15476·880005
 1997 08 29  76475.329987
 1997 09 02  61488·269989
 1997 09 03  67488.950012
 1997 09 04  77490.450012
 1997 09 05  40490.119995
 1997 09 08  69491·369995
 1997 09 09  70492.679993
 1997 09 10  91485.899994
 1997 09 11  0482.649994
 1997 09 12  89488·450012
 1997 09 15  95486·760010
 1997 09 16  56499.000000
 1997 09 17  88498·380005
 1997 09 18  82500.540009
 1997 09 19  35502·059998
 1997 09 22  99504.709991
 1997 09 23  60503.000000
 1997 09 24  37499.459991
 1997 09 25  9495.959991
 1997 09 26  70499·540009
 1997 09 29  98503.690002
 1997 09 30  67500.779999
 1997 10 01  63504·470001
 1997 10 02  43507·309998
 1997 10 03  9509·839996
 1997 10 06  9513·719971
 1997 10 07  64518·940002
 1997 10 08  20514.799988
 1997 10 09  24513.570007
 1997 10 10  27511·850006
 1997 10 13  7512·429993
 1997 10 14  26513·119995
 1997 10 15  1511.160004
 1997 10 16  8505·950012
 1997 10 17  12499.750000
 1997 10 20  11505.549988
 1997 10 21  19514.309998
 1997 10 22  66512·909973
 1997 10 23  22503.410004
 1997 10 24  51498·399994
 1997 10 27  87465·440002
 1997 10 28  38486·929993
 1997 10 29  6486·290009
 1997 10 30  45478·160004
 1997 10 31  36483·859985
 1997 11 03  87496.059998
 1997 11 04  59497.309998
 1997 11 05  20498.880005
 1997 11 06  23496·420013
 1997 11 07  0490·579987
 1997 11 10  99487.459991
 1997 11 11  26488·350006
 1997 11 12  28479.000000
 1997 11 13  92483.940002
 1997 11 14  71490·029999
 1997 11 17  38499.350006
 1997 11 18  60495·410004
 1997 11 19  0498·359985
 1997 11 20  45505·709991
 1997 11 21  57507·600006
 1997 11 24  49499.390015
 1997 11 25  86501.690002
 1997 11 26  13502·429993
 1997 11 28  7504.250000
 1997 12 01  52514·340027
 1997 12 02  38512.849976
 1997 12 03  96515.659973
 1997 12 04  40514·340027
 1997 12 05  50519.719971
 1997 12 08  71519.150024
 1997 12 09  37515·679993
 1997 12 10  31512.250000
 1997 12 11  51504·299988
 1997 12 12  20503·000000
 1997 12 15  6507.619995
 1997 12 16  80510·390015
 1997 12 17  87509·570007
 1997 12 18  50504·420013
 1997 12 19  97500.690002
 1997 12 22  12503·850006
 1997 12 23  12497·029999
 1997 12 24  47493.970001
 1997 12 26  28495.869995
 1997 12 29  79504.260010
 1997 12 30  10513.409973
 1997 12 31  26513·789978
 1998 01 02 45515·369995
 1998 01 05 54516.630005
 1998 01 06 87510.989990
 1998 01 07 23509·160004
 1998 01 08 15505·109985
 1998 01 09 39490.260010
 1998 01 12 75495.100006
 1998 01 13 3502.269989
 1998 01 14 34505.649994
 1998 01 15 60502.170013
 1998 01 16 30507.489990
 1998 01 20 52516·289978
 1998 01 21 20512.539978
 1998 01 22 66508·619995
 1998 01 23 33505·690002
 1998 01 26 83504·779999
 1998 01 27 18510.380005
 1998 01 28 32515.190002
 1998 01 29 92519·409973
 1998 01 30 35517.020020
 1998 02 02 96528.229980
 1998 02 03 60530·619995
 1998 02 04 39531.150024
 1998 02 05 71529.520020
 1998 02 06 50533.880005
 1998 02 09 75533.109985
 1998 02 10 29537.510010
 1998 02 11 77538.280029
 1998 02 12 97540.510010
 1998 02 13 27538.729980
 1998 02 17 44539.929993
 1998 02 18 68544·770020
 1998 02 19 82543.169983
 1998 02 20 91545·710022
 1998 02 23 92547.820007
 1998 02 24 80543.510010
 1998 02 25 75549·849976
 1998 02 26 68552.929993
 1998 02 27 3553·140015
 1998 03 02 78552·440002
 1998 03 03 69554·219971
 1998 03 04 83552·109985
 1998 03 05 35545·619995
 1998 03 06 48556.250000
 1998 03 09 83554.549988
 1998 03 10 87560·849976
 1998 03 11 68563.469971
 1998 03 12 4564.169983
 1998 03 13 63563.489990
 1998 03 16 54568.809998
 1998 03 17 10569·719971
 1998 03 18 84572·419983
 1998 03 19 76574·609985
 1998 03 20 86578·809998
 1998 03 23 93576.659973
 1998 03 24 50582·070007
 1998 03 25 17580·200012
 1998 03 26 8579.789978
 1998 03 27 72576.960022
 1998 03 30 90575.969971
 1998 03 31 5580.309998
 1998 04 01 70583.590027
 1998 04 02 30589·469971
 1998 04 03 18590·880005
 1998 04 06 84589·830017
 1998 04 07 48584.000000
 1998 04 08 73580.070007
 1998 04 09 71584·630005
 1998 04 13 24584·570007
 1998 04 14 42587.900024
 1998 04 15 33589·840027
 1998 04 16 11584.080017
 1998 04 17 18591·409973
 1998 04 20 77592.429993
 1998 04 21 67593.359985
 1998 04 22 28595·179993
 1998 04 23 86589.299988
 1998 04 24 3583.289978
 1998 04 27 55571·419983
 1998 04 28 34571·530029
 1998 04 29 72576.640015
 1998 04 30 97585.460022
 1998 05 01 5589·830017
 1998 05 04 66590·650024
 1998 05 05 45587·330017
 1998 05 06 58581.940002
 1998 05 07 49576.940002
 1998 05 08 88583·500000
 1998 05 11 98582.440002
 1998 05 12 12586·440002
 1998 05 13 43587·729980
 1998 05 14 87587·030029
 1998 05 15 52582·280029
 1998 05 18 10580·770020
 1998 05 19 68582.780029
 1998 05 20 76586.830017
 1998 05 21 51584·609985
 1998 05 22 26582.090027
 1998 05 26 32573·700012
 1998 05 27 94572.219971
 1998 05 28 63575·109985
 1998 05 29 61572.159973
 1998 06 01 65571·500000
 1998 06 02 3572·570007
 1998 06 03 82567·440002
 1998 06 04 41573·489990
 1998 06 05 26582.859985
 1998 06 08 91584·280029
 1998 06 09 28585·780029
 1998 06 10 15582.200012
 1998 06 11 94573·419983
 1998 06 12 71574.859985
 1998 06 15 46563.900024
 1998 06 16 60569.150024
 1998 06 17 77578.890015
 1998 06 18 81578·539978
 1998 06 19 3575.469971
 1998 06 22 76577·200012
 1998 06 23 7585.299988
 1998 06 24 83591.770020
 1998 06 25 95590·049988
 1998 06 26 87591·780029
 1998 06 29 40594.919983
 1998 06 30 66592·570007
 1998 07 01 39599·940002
 1998 07 02 45599.090027
 1998 07 06 58604·609985
 1998 07 07 43603.650024
 1998 07 08 82609·750000
 1998 07 09 25606.200012
 1998 07 10 67608·679993
 1998 07 13 51609.260010
 1998 07 14 91615·010010
 1998 07 15 27614·169983
 1998 07 16 99618.580017
 1998 07 17 53620·150024
 1998 07 20 60619.219971
 1998 07 21 76609.549988
 1998 07 22 11608.270020
 1998 07 23 37596·049988
 1998 07 24 10596·409973
 1998 07 27 24598·429993
 1998 07 28 85589·580017
 1998 07 29 17587·030029
 1998 07 30 84596·130005
 1998 07 31 44584·969971
 1998 08 03 26580.599976
 1998 08 04 29559.479980
 1998 08 05 51563·229980
 1998 08 06 39568.479980
 1998 08 07 67569·739990
 1998 08 10 37566·469971
 1998 08 11 5558·119995
 1998 08 12 33566·419983
 1998 08 13 64561·760010
 1998 08 14 29555·880005
 1998 08 17 66565·679993
 1998 08 18 76574·630005
 1998 08 19 0572.580017
 1998 08 20 18568·719971
 1998 08 21 77562.750000
 1998 08 24 44565.830017
 1998 08 25 79567.820007
 1998 08 26 41562·619995
 1998 08 27 8540.609985
 1998 08 28 38532.429993
 1998 08 31 35496.660004
 1998 09 01 61513·609985
 1998 09 02 53513·700012
 1998 09 03 82508·920013
 1998 09 04 24504·440002
 1998 09 08 67529·840027
 1998 09 09 31521.169983
 1998 09 10 27507.549988
 1998 09 11 28522·010010
 1998 09 14 71532.919983
 1998 09 15 87537.320007
 1998 09 16 49541·979980
 1998 09 17 52528·869995
 1998 09 18 11530·359985
 1998 09 21 88531·979980
 1998 09 22 48535.369995
 1998 09 23 29553.539978
 1998 09 24 49541.719971
 1998 09 25 30542.450012
 1998 09 28 49544·619995
 1998 09 29 16544·640015
 1998 09 30 75529.109985
 1998 10 01 32512·340027
 1998 10 02 3520.570007
 1998 10 05 93511.850006
 1998 10 06 1509·290009
 1998 10 07 37501·510010
 1998 10 08 84494.350006
 1998 10 09 69507.640015
 1998 10 12 64515·309998
 1998 10 13 15513.400024
 1998 10 14 94519·280029
 1998 10 15 73540.929993
 1998 10 16 27546·090027
 1998 10 19 60549·950012
 1998 10 20 58551·440002
 1998 10 21 64554·320007
 1998 10 22 79558·609985
 1998 10 23 92554.989990
 1998 10 26 27556·409973
 1998 10 27 22552.979980
 1998 10 28 33554·489990
 1998 10 29 54563.640015
 1998 10 30 75570.630005
 1998 11 02 55578.280029
 1998 11 03 25577.650024
 1998 11 04 15582.309998
 1998 11 05 2589.989990
 1998 11 06 93593·729980
 1998 11 09 20588·150024
 1998 11 10 70587.049988
 1998 11 11 36583·140015
 1998 11 12 94581·750000
 1998 11 13 4585·580017
 1998 11 16 37590.690002
 1998 11 17 25592·859985
 1998 11 18 39595·950012
 1998 11 19 92600.030029
 1998 11 20 61605.349976
 1998 11 23 45617.760010
 1998 11 24 35615.200012
 1998 11 25 20617·299988
 1998 11 27 12619.960022
 1998 11 30 97605·309998
 1998 12 01 13611·080017
 1998 12 02 52609·809998
 1998 12 03 82599.830017
 1998 12 04 6612·840027
 1998 12 07 31618.390015
 1998 12 08 75615.239990
 1998 12 09 92615·580017
 1998 12 10 22605.809998
 1998 12 11 69605.859985
 1998 12 14 3592.960022
 1998 12 15 85603.859985
 1998 12 16 21603·359985
 1998 12 17 34612·960022
 1998 12 18 73617.119995
 1998 12 21 31625·330017
 1998 12 22 3625.380005
 1998 12 23 59637·739990
 1998 12 24 48636.890015
 1998 12 28 23637·630005
 1998 12 29 93645·359985
 1998 12 30 99641.859985
 1998 12 31 17642.869995
 1999 01 04  82641·780029
 1999 01 05  43649.750000
 1999 01 06  37663·669983
 1999 01 07  91662.719971
 1999 01 08  50665.640015
 1999 01 11  27660.929993
 1999 01 12  78648·690002
 1999 01 13  9645.679993
 1999 01 14  98633·909973
 1999 01 15  45649.450012
 1999 01 19  55654·179993
 1999 01 20  34655·859985
 1999 01 21  18644·510010
 1999 01 22  24639·619995
 1999 01 25  24643.599976
 1999 01 26  54652.640015
 1999 01 27  31647·679993
 1999 01 28  13658·929993
 1999 01 29  68665.640015
 1999 02 01  81662·570007
 1999 02 02  81656·950012
 1999 02 03  88662·570007
 1999 02 04  91650.169983
 1999 02 05  54644·770020
 1999 02 08  37646.700012
 1999 02 09  49632.530029
 1999 02 10  27635·460022
 1999 02 11  35651·489990
 1999 02 12  92639.159973
 1999 02 16  22644.880005
 1999 02 17  31635.789978
 1999 02 18  12642·750000
 1999 02 19  66644.109985
 1999 02 22  56660·770020
 1999 02 23  86660.559998
 1999 02 24  99651·890015
 1999 02 25  3647.119995
 1999 02 26  29643.669983
 1999 03 01  98643·200012
 1999 03 02  32638·299988
 1999 03 03  73638.820007
 1999 03 04  39648·140015
 1999 03 05  99662·390015
 1999 03 08  75666·229980
 1999 03 09  69664·559998
 1999 03 10  12667·950012
 1999 03 11  45673·169983
 1999 03 12  16671.369995
 1999 03 15  10677.650024
 1999 03 16  99677·150024
 1999 03 17  18673·049988
 1999 03 18  68682.010010
 1999 03 19  42672.700012
 1999 03 22  75671.250000
 1999 03 23  25653.849976
 1999 03 24  68657.630005
 1999 03 25  32668·380005
 1999 03 26  40664·700012
 1999 03 29  97678·570007
 1999 03 30  80673.799988
 1999 03 31  75667·489990
 1999 04 01  21670·890015
 1999 04 05  91684.460022
 1999 04 06  91682.719971
 1999 04 07  90686.590027
 1999 04 08  66695·369995
 1999 04 09  88697·669983
 1999 04 12  14702.890015
 1999 04 13  21699·219971
 1999 04 14  52689.380005
 1999 04 15  95686.330017
 1999 04 16  88684·940002
 1999 04 19  38669.880005
 1999 04 20  78678·890015
 1999 04 21  45694.770020
 1999 04 22  74705·849976
 1999 04 23  34704·979980
 1999 04 26  72706.679993
 1999 04 27  93708·130005
 1999 04 28  62702.359985
 1999 04 29  29698.760010
 1999 04 30  81695.250000
 1999 05 03  21704·960022
 1999 05 04  63694.000000
 1999 05 05  67701·650024
 1999 05 06  83693.320007
 1999 05 07  35700·049988
 1999 05 10  16698·239990
 1999 05 11  16706·200012
 1999 05 12  78711.090027
 1999 05 13  68713·039978
 1999 05 14  83697·450012
 1999 05 17  72698·549988
 1999 05 18  90695.020020
 1999 05 19  77701·049988
 1999 05 20  53698·380005
 1999 05 21  53694·190002
 1999 05 24  71681·640015
 1999 05 25  41669·840027
 1999 05 26  38680·000000
 1999 05 27  3669.130005
 1999 05 28  95679.099976
 1999 06 01  69674.750000
 1999 06 02  77675.570007
 1999 06 03  92677·429993
 1999 06 04  64691.580017
 1999 06 07  93695.500000
 1999 06 08  32686·479980
 1999 06 09  13687.099976
 1999 06 10  2678.820007
 1999 06 11  67673.960022
 1999 06 14  90673.349976
 1999 06 15  87677.349976
 1999 06 16  59692·280029
 1999 06 17  75697·359985
 1999 06 18  66698·400024
 1999 06 21  56701·809998
 1999 06 22  12695·070007
 1999 06 23  23694.109985
 1999 06 24  96684·929993
 1999 06 25  90684.450012
 1999 06 28  61692·760010
 1999 06 29  42703·109985
 1999 06 30  45713·609985
 1999 07 01  84717.869995
 1999 07 02  31723·250000
 1999 07 06  90721·929993
 1999 07 07  98724·840027
 1999 07 08  55724.429993
 1999 07 09  72728.609985
 1999 07 12  47726·520020
 1999 07 13  71723.750000
 1999 07 14  50726.489990
 1999 07 15  60732.510010
 1999 07 16  21736·690002
 1999 07 19  99730.760010
 1999 07 20  36715.010010
 1999 07 21  95716·869995
 1999 07 22  42707.669983
 1999 07 23  47705.960022
 1999 07 26  7700·099976
 1999 07 27  2708·140015
 1999 07 28  69709·070007
 1999 07 29  2696·270020
 1999 07 30  84690.510010
 1999 08 02  33689·799988
 1999 08 03  82685.770020
 1999 08 04  77676.510010
 1999 08 05  10680·919983
 1999 08 06  62673·780029
 1999 08 09  87671·650024
 1999 08 10  10662·909973
 1999 08 11  54673·599976
 1999 08 12  90672·150024
 1999 08 13  18687.380005
 1999 08 16  64689.169983
 1999 08 17  10696·080017
 1999 08 18  42690.520020
 1999 08 19  30685.190002
 1999 08 20  27691.969971
 1999 08 23  97704·250000
 1999 08 24  68705.250000
 1999 08 25  4713·969971
 1999 08 26  11704·900024
 1999 08 27  61697.580017
 1999 08 30  45685.090027
 1999 08 31  48683.270020
 1999 09 01  55689.119995
 1999 09 02  69683·039978
 1999 09 03  71702.869995
 1999 09 07  94699·739990
 1999 09 08  21696.070007
 1999 09 09  16697·780029
 1999 09 10  74700.119995
 1999 09 13  97695·919983
 1999 09 14  97692.250000
 1999 09 15  21682.950012
 1999 09 16  2682.630005
 1999 09 17  40691·359985
 1999 09 20  97691.140015
 1999 09 21  28677.030029
 1999 09 22  32678·739990
 1999 09 23  29662.919983
 1999 09 24  57661.710022
 1999 09 27  6664.500000
 1999 09 28  64663·669983
 1999 09 29  95657.380005
 1999 09 30  42663.830017
 1999 10 01  50663·479980
 1999 10 04  24674.549988
 1999 10 05  96673·590027
 1999 10 06  38686·190002
 1999 10 07  79682.450012
 1999 10 08  60690·679993
 1999 10 11  14691.460022
 1999 10 12  60679.530029
 1999 10 13  36665.669983
 1999 10 14  50665.190002
 1999 10 15  53646.789978
 1999 10 18  43649.150024
 1999 10 19  91653·739990
 1999 10 20  94667.390015
 1999 10 21  47664·229980
 1999 10 22  53673·359985
 1999 10 25  39669.780029
 1999 10 26  16664·169983
 1999 10 27  53671.760010
 1999 10 28  75695.450012
 1999 10 29  97707.190002
 1999 11 01  67703·150024
 1999 11 02  50700.270020
 1999 11 03  24704·159973
 1999 11 04  11708·989990
 1999 11 05  24713.909973
 1999 11 08  47717.640015
 1999 11 09  38711·309998
 1999 11 10  49715.609985
 1999 11 11  85718.869995
 1999 11 12  75727·309998
 1999 11 15  78726·270020
 1999 11 16  6739·419983
 1999 11 17  76734.929993
 1999 11 18  90742.619995
 1999 11 19  33741.390015
 1999 11 22  0741·239990
 1999 11 23  48732.280029
 1999 11 24  75738.479980
 1999 11 26  16738·940002
 1999 11 29  76733·950012
 1999 11 30  77724.659973
 1999 12 01  35729·039978
 1999 12 02  65736·109985
 1999 12 03  4748.900024
 1999 12 06  62744.219971
 1999 12 07  3738.690002
 1999 12 08  43736·340027
 1999 12 09  76738·830017
 1999 12 10  29742·700012
 1999 12 13  35740.890015
 1999 12 14  37733.099976
 1999 12 15  13737.320007
 1999 12 16  28740·289978
 1999 12 17  13741·869995
 1999 12 20  60741·109985
 1999 12 21  58749·679993
 1999 12 22  35751.729980
 1999 12 23  43762·539978
 1999 12 27  51760.090027
 1999 12 28  81761·419983
 1999 12 29  51765.320007
 1999 12 30  57765.659973
 1999 12 31  72767.969971
 2000 01 03 75761.520020
 2000 01 04 99731.950012
 2000 01 05 11733·239990
 2000 01 06 11733·270020
 2000 01 07 60753.140015
 2000 01 10 32764.099976
 2000 01 11 88753·059998
 2000 01 12 81750.260010
 2000 01 13 81761.070007
 2000 01 14 24769·960022
 2000 01 18 94764·909973
 2000 01 19 20766.780029
 2000 01 20 5762·479980
 2000 01 21 76761.520020
 2000 01 24 61741·030029
 2000 01 25 91745.039978
 2000 01 26 28741·780029
 2000 01 27 12739.469971
 2000 01 28 44719.669983
 2000 01 31 81736.080017
 2000 02 01 68744.710022
 2000 02 02 85744.719971
 2000 02 03 27753·549988
 2000 02 04 4752·570007
 2000 02 07 70753·760010
 2000 02 08 68762·729980
 2000 02 09 15747·059998
 2000 02 10 98749·969971
 2000 02 11 2735·190002
 2000 02 14 62736·419983
 2000 02 15 40742.239990
 2000 02 16 24735.820007
 2000 02 17 59737.179993
 2000 02 18 93716.049988
 2000 02 22 59719·289978
 2000 02 23 72726·070007
 2000 02 24 60725.030029
 2000 02 25 11714.859985
 2000 02 28 53721·719971
 2000 02 29 54733·039978
 2000 03 01 49740.330017
 2000 03 02 92740.659973
 2000 03 03 30756.409973
 2000 03 06 9748.409973
 2000 03 07 96729·599976
 2000 03 08 35734·760010
 2000 03 09 20752·880005
 2000 03 10 97749.669983
 2000 03 13 94741·510010
 2000 03 14 67727.080017
 2000 03 15 80741.260010
 2000 03 16 9777.859985
 2000 03 17 62781.640015
 2000 03 20 37774·789978
 2000 03 21 93794·059998
 2000 03 22 57800.059998
 2000 03 23 46813·489990
 2000 03 24 21813.559998
 2000 03 27 64811.289978
 2000 03 28 78802·369995
 2000 03 29 13799·630005
 2000 03 30 20789.030029
 2000 03 31 25797·989990
 2000 04 03 35797.250000
 2000 04 04 57790.450012
 2000 04 05 58788.229980
 2000 04 06 34796.700012
 2000 04 07 17805·590027
 2000 04 10 0796.409973
 2000 04 11 86793.140015
 2000 04 12 71774·979980
 2000 04 13 36760.940002
 2000 04 14 83715.200012
 2000 04 17 80740·140015
 2000 04 18 43762·299988
 2000 04 19 30754.489990
 2000 04 20 76757.320007
 2000 04 24 40754.559998
 2000 04 25 81780·719971
 2000 04 26 62771·679993
 2000 04 27 75775.369995
 2000 04 28 92771.580017
 2000 05 01 44779.520020
 2000 05 02 20765.830017
 2000 05 03 96750·039978
 2000 05 04 85748.690002
 2000 05 05 11760.320007
 2000 05 08 17755.309998
 2000 05 09 86748.630005
 2000 05 10 95731·090027
 2000 05 11 90744·840027
 2000 05 12 91751.250000
 2000 05 15 13767.840027
 2000 05 16 23775.799988
 2000 05 17 13765.609985
 2000 05 18 4758·969971
 2000 05 19 70742.609985
 2000 05 22 93739·309998
 2000 05 23 35724.780029
 2000 05 24 44737·380005
 2000 05 25 78728.380005
 2000 05 26 57727.090027
 2000 05 30 40752·390015
 2000 05 31 25750·979980
 2000 06 01 81767·549988
 2000 06 02 90785.020020
 2000 06 05 32779·580017
 2000 06 06 85773·150024
 2000 06 07 46780·580017
 2000 06 08 91775·619995
 2000 06 09 45773.969971
 2000 06 12 85767·080017
 2000 06 13 70779·070007
 2000 06 14 87778.979980
 2000 06 15 34783.309998
 2000 06 16 14776·200012
 2000 06 19 70788·469971
 2000 06 20 28784.549988
 2000 06 21 81786·109985
 2000 06 22 86771.890015
 2000 06 23 91765·320007
 2000 06 26 89771.450012
 2000 06 27 93767·760010
 2000 06 28 37771·250000
 2000 06 29 2765.349976
 2000 06 30 71769.679993
 2000 07 03 2777.320007
 2000 07 05 31764·340027
 2000 07 06 98770.859985
 2000 07 07 99782.609985
 2000 07 10 64781.280029
 2000 07 11 55782·799988
 2000 07 12 97790·849976
 2000 07 13 23794.229980
 2000 07 14 61802·150024
 2000 07 17 23802·919983
 2000 07 18 43792.440002
 2000 07 19 20784.549988
 2000 07 20 99794·559998
 2000 07 21 73785.500000
 2000 07 24 6775.950012
 2000 07 25 88780.469971
 2000 07 26 10769.229980
 2000 07 27 66765.039978
 2000 07 28 79748·289978
 2000 07 31 54755·570007
 2000 08 01 51758·659973
 2000 08 02 92758·619995
 2000 08 03 83767.210022
 2000 08 04 68773.190002
 2000 08 07 3781.809998
 2000 08 08 63782.549988
 2000 08 09 61778·130005
 2000 08 10 5771.619995
 2000 08 11 74778.369995
 2000 08 14 16788·590027
 2000 08 15 81785.219971
 2000 08 16 66783.690002
 2000 08 17 93792·559998
 2000 08 18 16790.549988
 2000 08 21 40794·599976
 2000 08 22 76794·619995
 2000 08 23 20799.830017
 2000 08 24 49802.099976
 2000 08 25 54801·390015
 2000 08 28 86805.559998
 2000 08 29 34804.380005
 2000 08 30 29802.299988
 2000 08 31 69811·169983
 2000 09 01 70813·710022
 2000 09 05 42805·469971
 2000 09 06 94796·270020
 2000 09 07 54803.140015
 2000 09 08 30798.010010
 2000 09 11 77795·070007
 2000 09 12 5791.380005
 2000 09 13 3793.530029
 2000 09 14 91792·690002
 2000 09 15 95784·000000
 2000 09 18 53771.349976
 2000 09 19 35781.000000
 2000 09 20 3777.909973
 2000 09 21 77775·469971
 2000 09 22 48776.849976
 2000 09 25 94772·780029
 2000 09 26 41766.289978
 2000 09 27 31766.409973
 2000 09 28 29784·090027
 2000 09 29 50772.599976
 2000 10 02 6769.840027
 2000 10 03 87761.890015
 2000 10 04 59766·989990
 2000 10 05 96766.599976
 2000 10 06 23751.580017
 2000 10 09 2748.510010
 2000 10 10 27737·849976
 2000 10 11 51726.049988
 2000 10 12 43706.690002
 2000 10 13 59732·700012
 2000 10 16 43734.049988
 2000 10 17 61720·780029
 2000 10 18 42715.590027
 2000 10 19 63740·729980
 2000 10 20 48746·409973
 2000 10 23 93746·669983
 2000 10 24 18746.210022
 2000 10 25 47728.969971
 2000 10 26 3728.770020
 2000 10 27 42736·440002
 2000 10 30 99743.869995
 2000 10 31 66763.059998
 2000 11 01 96758·989990
 2000 11 02 27765·340027
 2000 11 03 33764·909973
 2000 11 06 3767·150024
 2000 11 07 41766.429993
 2000 11 08 93752.130005
 2000 11 09 98745.960022
 2000 11 10 65727·479980
 2000 11 13 75717.669983
 2000 11 14 8736.159973
 2000 11 15 92740·409973
 2000 11 16 82729·679993
 2000 11 17 61726.229980
 2000 11 20 67710·320007
 2000 11 21 41711·840027
 2000 11 22 12697·659973
 2000 11 24 87710.549988
 2000 11 27 88713·289978
 2000 11 28 97704·020020
 2000 11 29 36706.460022
 2000 11 30 66692·400024
 2000 12 01 16694·159973
 2000 12 04 34698·080017
 2000 12 05 60728·440002
 2000 12 06 35715.510010
 2000 12 07 20712·070007
 2000 12 08 52729·830017
 2000 12 11 18737.219971
 2000 12 12 59730.760010
 2000 12 13 95723·830017
 2000 12 14 77711·859985
 2000 12 15 64697·349976
 2000 12 18 23702·409973
 2000 12 19 58692·349976
 2000 12 20 60668·750000
 2000 12 21 81672·500000
 2000 12 22 43691.549988
 2000 12 26 56695·979980
 2000 12 27 75704.190002
 2000 12 28 76708.239990
 2000 12 29 54700·090027
 2001 01 02  55676.890015
 2001 01 03  23712.630005
 2001 01 04  79703·719971
 2001 01 05  21683.830017
 2001 01 08  52681.950012
 2001 01 09  30684·960022
 2001 01 10  48693.859985
 2001 01 11  31702.210022
 2001 01 12  64698.400024
 2001 01 16  46702.669983
 2001 01 17  65704.780029
 2001 01 18  96713·729980
 2001 01 19  36709.919983
 2001 01 22  46710.260010
 2001 01 23  35720·440002
 2001 01 24  56722.679993
 2001 01 25  38717.669983
 2001 01 26  31716·929993
 2001 01 29  91722.440002
 2001 01 30  73727.349976
 2001 01 31  62722·549988
 2001 02 01  26725.809998
 2001 02 02  89712·440002
 2001 02 05  34714.559998
 2001 02 06  29714·289978
 2001 02 07  82707·119995
 2001 02 08  11702·820007
 2001 02 09  52693.760010
 2001 02 12  83701.650024
 2001 02 13  73695.059998
 2001 02 14  64694·409973
 2001 02 15  66700·919983
 2001 02 16  92688.469971
 2001 02 20  1675·520020
 2001 02 21  78663·049988
 2001 02 22  39661.030029
 2001 02 23  51658.409973
 2001 02 26  90670·440002
 2001 02 27  12663.919983
 2001 02 28  58654·250000
 2001 03 01  79655.049988
 2001 03 02  91651.830017
 2001 03 05  45655.840027
 2001 03 06  35662.539978
 2001 03 07  21666·130005
 2001 03 08  80666.330017
 2001 03 09  86649·590027
 2001 03 12  10621.349976
 2001 03 13  44631.710022
 2001 03 14  56615.669983
 2001 03 15  66618.330017
 2001 03 16  45605.710022
 2001 03 19  44616.950012
 2001 03 20  46601·599976
 2001 03 21  41590.599976
 2001 03 22  27588·010010
 2001 03 23  39599·859985
 2001 03 26  0606.729980
 2001 03 27  93622.099976
 2001 03 28  70606.770020
 2001 03 29  75603.729980
 2001 03 30  92610.359985
 2001 04 02  28601.679993
 2001 04 03  12580·109985
 2001 04 04  18577·849976
 2001 04 05  24604·159973
 2001 04 06  79591·500000
 2001 04 09  15596.489990
 2001 04 10  65613·530029
 2001 04 11  20612·809998
 2001 04 12  2622·419983
 2001 04 16  68620·010010
 2001 04 17  34626·789978
 2001 04 18  32651·239990
 2001 04 19  78660·409973
 2001 04 20  82654.760010
 2001 04 23  70643·880005
 2001 04 24  34635·979980
 2001 04 25  15646·549988
 2001 04 26  97649.369995
 2001 04 27  40659.489990
 2001 04 30  27658.900024
 2001 05 01  43667.859985
 2001 05 02  75669.520020
 2001 05 03  40658·960022
 2001 05 04  37668·510010
 2001 05 07  20666.539978
 2001 05 08  4665.500000
 2001 05 09  89662.289978
 2001 05 10  13661.489990
 2001 05 11  27656·440002
 2001 05 14  96657.869995
 2001 05 15  31658.309998
 2001 05 16  31677.469971
 2001 05 17  70679.929993
 2001 05 18  91681·619995
 2001 05 21  34693·690002
 2001 05 22  92692·119995
 2001 05 23  82680.719971
 2001 05 24  50683.159973
 2001 05 25  94675.460022
 2001 05 29  21669·090027
 2001 05 30  19657·820007
 2001 05 31  61662·390015
 2001 06 01  29665.549988
 2001 06 04  68668·770020
 2001 06 05  63678·219971
 2001 06 06  38671.330017
 2001 06 07  83675·109985
 2001 06 08  9668·400024
 2001 06 11  20662·450012
 2001 06 12  17662.739990
 2001 06 13  26655.250000
 2001 06 14  44643·140015
 2001 06 15  22640.390015
 2001 06 18  64637.229980
 2001 06 19  51638·979980
 2001 06 20  98645·380005
 2001 06 21  26652.270020
 2001 06 22  64646.070007
 2001 06 25  78642·400024
 2001 06 26  22641.309998
 2001 06 27  12638.780029
 2001 06 28  31647.210022
 2001 06 29  51646·640015
 2001 07 02  92652.849976
 2001 07 03  89651.489990
 2001 07 05  3643.309998
 2001 07 06  39628·200012
 2001 07 09  7631·979980
 2001 07 10  87622·770020
 2001 07 11  42621.650024
 2001 07 12  37636.429993
 2001 07 13  93640·169983
 2001 07 16  64632.859985
 2001 07 17  37639.390015
 2001 07 18  63635·619995
 2001 07 19  0638·919983
 2001 07 20  0636.859985
 2001 07 23  1626·909973
 2001 07 24  61616·289978
 2001 07 25  4625·289978
 2001 07 26  2632·630005
 2001 07 27  71634.440002
 2001 07 30  1633.880005
 2001 07 31  6637·429993
 2001 08 01  3640.369995
 2001 08 02  10642.900024
 2001 08 03  76639.859985
 2001 08 06  30632·489990
 2001 08 07  58634.280029
 2001 08 08  7623·289978
 2001 08 09  7622.909973
 2001 08 10  27626·369995
 2001 08 13  50627.599976
 2001 08 14  73625·340027
 2001 08 15  36620.489990
 2001 08 16  73621.820007
 2001 08 17  85611.650024
 2001 08 20  48616·179993
 2001 08 21  34609.049988
 2001 08 22  67613.369995
 2001 08 23  94611·869995
 2001 08 24  93623.260010
 2001 08 27  94620.619995
 2001 08 28  35611.479980
 2001 08 29  35604.950012
 2001 08 30  97595.059998
 2001 08 31  36597.669983
 2001 09 04  28597.520020
 2001 09 05  88596.099976
 2001 09 06  73583·179993
 2001 09 07  3572.539978
 2001 09 10  21575·570007
 2001 09 17  61547.039978
 2001 09 18  58543·039978
 2001 09 19  65534.260010
 2001 09 20  14517·849976
 2001 09 21  86507.980011
 2001 09 24  15527·289978
 2001 09 25  16531·590027
 2001 09 26  33528·380005
 2001 09 27  18534.590027
 2001 09 28  33546.460022
 2001 10 01  75544·840027
 2001 10 02  28551·130005
 2001 10 03  40562.750000
 2001 10 04  24561·659973
 2001 10 05  86561.820007
 2001 10 08  74557·390015
 2001 10 09  57554.609985
 2001 10 10  26567·390015
 2001 10 11  18576.969971
 2001 10 12  73573·630005
 2001 10 15  3572.770020
 2001 10 16  2577·150024
 2001 10 17  66565·799988
 2001 10 18  48561.359985
 2001 10 19  33564·099976
 2001 10 22  40572.729980
 2001 10 23  49569.859985
 2001 10 24  51570.229980
 2001 10 25  29578·280029
 2001 10 26  52580·570007
 2001 10 29  10566·890015
 2001 10 30  58557·030029
 2001 10 31  98557·289978
 2001 11 01  78569·489990
 2001 11 02  19570.690002
 2001 11 05  68578.960022
 2001 11 06  71587.460022
 2001 11 07  78586.169983
 2001 11 08  70587·059998
 2001 11 09  6587·630005
 2001 11 12  5586.900024
 2001 11 13  42598.099976
 2001 11 14  82599·599976
 2001 11 15  24600.020020
 2001 11 16  81598.239990
 2001 11 19  83605·119995
 2001 11 20  0600.179993
 2001 11 21  96597·419983
 2001 11 23  7604.450012
 2001 11 26  38608·770020
 2001 11 27  92605·049988
 2001 11 28  24593.739990
 2001 11 29  14600.080017
 2001 11 30  69599·320007
 2001 12 03  53594·130005
 2001 12 04  32602·400024
 2001 12 05  58615·840027
 2001 12 06  66614.640015
 2001 12 07  1609.940002
 2001 12 10  71600.659973
 2001 12 11  22599·109985
 2001 12 12  40599·059998
 2001 12 13  81589·820007
 2001 12 14  15591.510010
 2001 12 17  11597·250000
 2001 12 18  31602·159973
 2001 12 19  62605.380005
 2001 12 20  67600·130005
 2001 12 21  57602.700012
 2001 12 24  0602·690002
 2001 12 26  39605·260010
 2001 12 27  50609.380005
 2001 12 28  18611·710022
 2001 12 31  35604.940002
 2002 01 02 29608·260010
 2002 01 03 16614·070007
 2002 01 04 75618·380005
 2002 01 07 50614.260010
 2002 01 08 78612.169983
 2002 01 09 40609.349976
 2002 01 10 34609.849976
 2002 01 11 82604.570007
 2002 01 14 55600·090027
 2002 01 15 21604.250000
 2002 01 16 27594.710022
 2002 01 17 95600.729980
 2002 01 18 53594·729980
 2002 01 22 86589.929993
 2002 01 23 10595·080017
 2002 01 24 75597·260010
 2002 01 25 92598.059998
 2002 01 28 85598·229980
 2002 01 29 66582·169983
 2002 01 30 37588·479980
 2002 01 31 17596·659973
 2002 02 01 94592·510010
 2002 02 04 1578.260010
 2002 02 05 17576·590027
 2002 02 06 95572.369995
 2002 02 07 12570.179993
 2002 02 08 46579.000000
 2002 02 11 79587·099976
 2002 02 12 22585.059998
 2002 02 13 65590.799988
 2002 02 14 59589·809998
 2002 02 15 11582·969971
 2002 02 19 16571·830017
 2002 02 20 4579·520020
 2002 02 21 20570.580017
 2002 02 22 25575.000000
 2002 02 25 21585·169983
 2002 02 26 3585.299988
 2002 02 27 37585·559998
 2002 02 28 60583·880005
 2002 03 01 7597.380005
 2002 03 04 64609·500000
 2002 03 05 41606·010010
 2002 03 06 78614·599976
 2002 03 07 69611·729980
 2002 03 08 12615.549988
 2002 03 11 89617.309998
 2002 03 12 68615·849976
 2002 03 13 24609·950012
 2002 03 14 96609·469971
 2002 03 15 62616.419983
 2002 03 18 41616·419983
 2002 03 19 17618.739990
 2002 03 20 93608.929993
 2002 03 21 68610.289978
 2002 03 22 37607.909973
 2002 03 25 17598.929993
 2002 03 26 3602·419983
 2002 03 27 37605.679993
 2002 03 28 17607.349976
 2002 04 01 19607·119995
 2002 04 02 51601·590027
 2002 04 03 26595.530029
 2002 04 04 70596.049988
 2002 04 05 41594.260010
 2002 04 08 87595·760010
 2002 04 09 18591·710022
 2002 04 10 9598·520020
 2002 04 11 29584·659973
 2002 04 12 88588.690002
 2002 04 15 18584.549988
 2002 04 16 71598·049988
 2002 04 17 49596·799988
 2002 04 18 53596·140015
 2002 04 19 58596.400024
 2002 04 22 20587.250000
 2002 04 23 98583·780029
 2002 04 24 7579·950012
 2002 04 25 95579.380005
 2002 04 26 43571·320007
 2002 04 29 94565·669983
 2002 04 30 2572·039978
 2002 05 01 11576·630005
 2002 05 02 54575·250000
 2002 05 03 81569·299988
 2002 05 06 13558·710022
 2002 05 07 12556.809998
 2002 05 08 89577·640015
 2002 05 09 29569·309998
 2002 05 10 39560·039978
 2002 05 13 30569.989990
 2002 05 14 13582.380005
 2002 05 15 31579·359985
 2002 05 16 7582.169983
 2002 05 17 21586·619995
 2002 05 20 12578.969971
 2002 05 21 7572.609985
 2002 05 22 66575·409973
 2002 05 23 67581.450012
 2002 05 24 1574.630005
 2002 05 28 0570.119995
 2002 05 29 93566.500000
 2002 05 30 75565·000000
 2002 05 31 16566·179993
 2002 06 03 81552.609985
 2002 06 04 87552.210022
 2002 06 05 77556.789978
 2002 06 06 20545.869995
 2002 06 07 42545.710022
 2002 06 10 74547·090027
 2002 06 11 28537·400024
 2002 06 12 2540.650024
 2002 06 13 4534.940002
 2002 06 14 4534.109985
 2002 06 17 11549.159973
 2002 06 18 75549·570007
 2002 06 19 10540.580017
 2002 06 20 53532·690002
 2002 06 21 33523.710022
 2002 06 24 75525·059998
 2002 06 25 30516·179993
 2002 06 26 21514·609985
 2002 06 27 24523.469971
 2002 06 28 67523·719971
 2002 07 01 57511.709991
 2002 07 02 34500.619995
 2002 07 03 42503·000000
 2002 07 05 38521·469971
 2002 07 08 11515·020020
 2002 07 09 41501·820007
 2002 07 10 68485.950012
 2002 07 11 1489.329987
 2002 07 12 37486·769989
 2002 07 15 19484.929993
 2002 07 16 10477.399994
 2002 07 17 93480·529999
 2002 07 18 2467·279999
 2002 07 19 67450·640015
 2002 07 22 97436·000000
 2002 07 23 78424.179993
 2002 07 24 1448·049988
 2002 07 25 11445·890015
 2002 07 26 88452.920013
 2002 07 29 44477·609985
 2002 07 30 54479.790009
 2002 07 31 2484.390015
 2002 08 01 64470.299988
 2002 08 02 4459.410004
 2002 08 05 4443.700012
 2002 08 06 14456.970001
 2002 08 07 31465.839996
 2002 08 08 94480·750000
 2002 08 09 21482·329987
 2002 08 12 49479.959991
 2002 08 13 21469.429993
 2002 08 14 79487·399994
 2002 08 15 98493·119995
 2002 08 16 31492·869995
 2002 08 19 91504.040009
 2002 08 20 47497.250000
 2002 08 21 56503·709991
 2002 08 22 12510·519989
 2002 08 23 22498·899994
 2002 08 26 9502·829987
 2002 08 27 37495·519989
 2002 08 28 65486.670013
 2002 08 29 21487.140015
 2002 08 30 4486.079987
 2002 09 03 12466.309998
 2002 09 04 93474.480011
 2002 09 05 20466·980011
 2002 09 06 95474.970001
 2002 09 09 74479.529999
 2002 09 10 19482·660004
 2002 09 11 75482·570007
 2002 09 12 70470·589996
 2002 09 13 43472·100006
 2002 09 16 95472·609985
 2002 09 17 68463.269989
 2002 09 18 41461.179993
 2002 09 19 62447·380005
 2002 09 20 96448.209991
 2002 09 23 5442·309998
 2002 09 24 47434.769989
 2002 09 25 1445.480011
 2002 09 26 23453.359985
 2002 09 27 19439.179993
 2002 09 30 50433.220001
 2002 10 01 53449·660004
 2002 10 02 0438·899994
 2002 10 03 66433.829987
 2002 10 04 38423.769989
 2002 10 07 39415.529999
 2002 10 08 78422·010010
 2002 10 09 27410·519989
 2002 10 10 25425.109985
 2002 10 11 2441.450012
 2002 10 14 33444.899994
 2002 10 15 9465·679993
 2002 10 16 48454.239990
 2002 10 17 12465·119995
 2002 10 18 64467·440002
 2002 10 21 44475·470001
 2002 10 22 70470·190002
 2002 10 23 62473·279999
 2002 10 24 98466·100006
 2002 10 25 89474.230011
 2002 10 28 78470·480011
 2002 10 29 71465·890015
 2002 10 30 84470.730011
 2002 10 31 24468.510010
 2002 11 01 86476.570007
 2002 11 04 84480·309998
 2002 11 05 99483.790009
 2002 11 06 57488·279999
 2002 11 07 32477·130005
 2002 11 08 70472·630005
 2002 11 11 42462·880005
 2002 11 12 20466.559998
 2002 11 13 79466·049988
 2002 11 14 23477·440002
 2002 11 15 39480·589996
 2002 11 18 68475·790009
 2002 11 19 14473.670013
 2002 11 20 62482·750000
 2002 11 21 40493·339996
 2002 11 22 84491.880005
 2002 11 25 50493·429993
 2002 11 26 32483.059998
 2002 11 27 20496.390015
 2002 11 29 75495·000000
 2002 12 02 25494·140015
 2002 12 03 1486.720001
 2002 12 04 81484·940002
 2002 12 05 71479.540009
 2002 12 06 2482·489990
 2002 12 09 64471·929993
 2002 12 10 47478.399994
 2002 12 11 29478·779999
 2002 12 12 70477.149994
 2002 12 13 39470·940002
 2002 12 16 69481.700012
 2002 12 17 32477.890015
 2002 12 18 40471·649994
 2002 12 19 71468·100006
 2002 12 20 22474.239990
 2002 12 23 86475.239990
 2002 12 24 51472·660004
 2002 12 26 29471·380005
 2002 12 27 7463.910004
 2002 12 30 22465·769989
 2002 12 31 66466.179993
 2003 01 02  7481.369995
 2003 01 03  48481·149994
 2003 01 06  97492·070007
 2003 01 07  72488·670013
 2003 01 08  25481.809998
 2003 01 09  97490.829987
 2003 01 10  93490·929993
 2003 01 13  82490.269989
 2003 01 14  26493.059998
 2003 01 15  29486.149994
 2003 01 16  17484.250000
 2003 01 17  35477.609985
 2003 01 21  80470·290009
 2003 01 22  44465.670013
 2003 01 23  99470.380005
 2003 01 24  93456.950012
 2003 01 27  80449.480011
 2003 01 28  67455.269989
 2003 01 29  97458·290009
 2003 01 30  45448.230011
 2003 01 31  46454·299988
 2003 02 03  50456·369995
 2003 02 04  92450·160004
 2003 02 05  2447·769989
 2003 02 06  22444.880005
 2003 02 07  66440.420013
 2003 02 10  92443·640015
 2003 02 11  3440·149994
 2003 02 12  77434.350006
 2003 02 13  18433.410004
 2003 02 14  27442.029999
 2003 02 18  11450.850006
 2003 02 19  6447·750000
 2003 02 20  29443·779999
 2003 02 21  54449·670013
 2003 02 24  13441.609985
 2003 02 25  27444.799988
 2003 02 26  51439·079987
 2003 02 27  54444·250000
 2003 02 28  23446.369995
 2003 03 03  85443.179993
 2003 03 04  59436.529999
 2003 03 05  36440·420013
 2003 03 06  79436.500000
 2003 03 07  48439.940002
 2003 03 10  52428·910004
 2003 03 11  29425.309998
 2003 03 12  43426·690002
 2003 03 13  11441·220001
 2003 03 14  58441·890015
 2003 03 17  92457·119995
 2003 03 18  3459.140015
 2003 03 19  93462.720001
 2003 03 20  26463.950012
 2003 03 21  5474.579987
 2003 03 24  72458·179993
 2003 03 25  38463.799988
 2003 03 26  31461·269989
 2003 03 27  74460.529999
 2003 03 28  88458·170013
 2003 03 31  15450·350006
 2003 04 01  74455.630005
 2003 04 02  33467.239990
 2003 04 03  14464.739990
 2003 04 04  19465·760010
 2003 04 07  80466.350006
 2003 04 08  37465.130005
 2003 04 09  38458.899994
 2003 04 10  68461.470001
 2003 04 11  0460·029999
 2003 04 14  68468.869995
 2003 04 15  73471·790009
 2003 04 16  7466·279999
 2003 04 17  9473·299988
 2003 04 21  32472·649994
 2003 04 22  56482·640015
 2003 04 23  5486.799988
 2003 04 24  7482·839996
 2003 04 25  62476·260010
 2003 04 28  50484.600006
 2003 04 29  56486·260010
 2003 04 30  20486.089996
 2003 05 01  13485.820007
 2003 05 02  44493·260010
 2003 05 05  79491·869995
 2003 05 06  98495.829987
 2003 05 07  69493.480011
 2003 05 08  50488.600006
 2003 05 09  18495·380005
 2003 05 12  16501·589996
 2003 05 13  34500·190002
 2003 05 14  6498.809998
 2003 05 15  43502.549988
 2003 05 16  76501.570007
 2003 05 19  41489·299988
 2003 05 20  76488.690002
 2003 05 21  47490.859985
 2003 05 22  2495.470001
 2003 05 23  47496.649994
 2003 05 27  46506.209991
 2003 05 28  49506.950012
 2003 05 29  45505.149994
 2003 05 30  33512·919983
 2003 06 02  30514·890015
 2003 06 03  95517.080017
 2003 06 04  79524.919983
 2003 06 05  5527·309998
 2003 06 06  66526·119995
 2003 06 09  52519·320007
 2003 06 10  7524.090027
 2003 06 11  96530·729980
 2003 06 12  16531·349976
 2003 06 13  16526·000000
 2003 06 16  52537.580017
 2003 06 17  62538·109985
 2003 06 18  69537.130005
 2003 06 19  5529.090027
 2003 06 20  65529·520020
 2003 06 23  85521.809998
 2003 06 24  37522·630005
 2003 06 25  63519.000000
 2003 06 26  22524·570007
 2003 06 27  70519·929993
 2003 06 30  58518·940002
 2003 07 01  59522·950012
 2003 07 02  24529·229980
 2003 07 03  51525·229980
 2003 07 07  95535·179993
 2003 07 08  89537·150024
 2003 07 09  94534·630005
 2003 07 10  84527·369995
 2003 07 11  37532·280029
 2003 07 14  70535.760010
 2003 07 15  85533.719971
 2003 07 16  50530·280029
 2003 07 17  95523.369995
 2003 07 18  47529·280029
 2003 07 21  71521·780029
 2003 07 22  55526.650024
 2003 07 23  9527·179993
 2003 07 24  89523·630005
 2003 07 25  52532·059998
 2003 07 28  32531·309998
 2003 07 29  40527.950012
 2003 07 30  90527.119995
 2003 07 31  55528·530029
 2003 08 01  37523·059998
 2003 08 04  76524·169983
 2003 08 05  70515·030029
 2003 08 06  29515.489990
 2003 08 07  53518.859985
 2003 08 08  31520·609985
 2003 08 11  72522·260010
 2003 08 12  49527.440002
 2003 08 13  84524.270020
 2003 08 14  43527·590027
 2003 08 15  66527.919983
 2003 08 18  17532·830017
 2003 08 19  64534·340027
 2003 08 20  73533.440002
 2003 08 21  45535·440002
 2003 08 22  58530.020020
 2003 08 25  48529.979980
 2003 08 26  11531·510010
 2003 08 27  30531·989990
 2003 08 28  21535.510010
 2003 08 29  18538.400024
 2003 09 02  69545·750000
 2003 09 03  63547·969971
 2003 09 04  83549.030029
 2003 09 05  82545·700012
 2003 09 08  85551·320007
 2003 09 09  15547.020020
 2003 09 10  44539·840027
 2003 09 11  70542.799988
 2003 09 12  22544·070007
 2003 09 15  79542·039978
 2003 09 16  28549·549988
 2003 09 17  40548·010010
 2003 09 18  67555.059998
 2003 09 19  74553·380005
 2003 09 22  88546.280029
 2003 09 23  72549.630005
 2003 09 24  34539.390015
 2003 09 25  45535·750000
 2003 09 26  97532·109985
 2003 09 29  74537·320007
 2003 09 30  61532·150024
 2003 10 01  61543·710022
 2003 10 02  56545·070007
 2003 10 03  78550.270020
 2003 10 06  10552.729980
 2003 10 07  16555·419983
 2003 10 08  92552·619995
 2003 10 09  39555·309998
 2003 10 10  69555·030029
 2003 10 13  29559.130005
 2003 10 14  53561·270020
 2003 10 15  39559·460022
 2003 10 16  51561.280029
 2003 10 17  44555.469971
 2003 10 20  16558.109985
 2003 10 21  86559·049988
 2003 10 22  95550.750000
 2003 10 23  30552.440002
 2003 10 24  81550.239990
 2003 10 27  11551.849976
 2003 10 28  62560.179993
 2003 10 29  82561·130005
 2003 10 30  73560·510010
 2003 10 31  69562.510010
 2003 11 03  41567·210022
 2003 11 04  18564.200012
 2003 11 05  42563·750000
 2003 11 06  44567·099976
 2003 11 07  45564·799988
 2003 11 10  83561·260010
 2003 11 11  65560.619995
 2003 11 12  42567.489990
 2003 11 13  12567.840027
 2003 11 14  46563.479980
 2003 11 17  41559.840027
 2003 11 18  94554·799988
 2003 11 19  4558.979980
 2003 11 20  1554.400024
 2003 11 21  96555·429993
 2003 11 24  57564.510010
 2003 11 25  10565·729980
 2003 11 26  68568·119995
 2003 11 28  81568.320007
 2003 12 01  12574.900024
 2003 12 02  41573·270020
 2003 12 03  89571·729980
 2003 12 04  69573·729980
 2003 12 05  67569·159973
 2003 12 08  37573.270020
 2003 12 09  35567.969971
 2003 12 10  63566·880005
 2003 12 11  53573.679993
 2003 12 12  61575·159973
 2003 12 15  99571.710022
 2003 12 16  88575·010010
 2003 12 17  26575·799988
 2003 12 18  99582.609985
 2003 12 19  2582·309998
 2003 12 22  93584.419983
 2003 12 23  68586.190002
 2003 12 24  65585.260010
 2003 12 26  86586·219971
 2003 12 29  54593·440002
 2003 12 30  86593·640015
 2003 12 31  96594·559998
 2004 01 02 21592·940002
 2004 01 05 72599.929993
 2004 01 06 12600.770020
 2004 01 07 57602.289978
 2004 01 08 1605·179993
 2004 01 09 72600.390015
 2004 01 12 2603·309998
 2004 01 13 33600.020020
 2004 01 14 46604·789978
 2004 01 15 4605·640015
 2004 01 16 37609.950012
 2004 01 20 40609·780029
 2004 01 21 99614.309998
 2004 01 22 44612·510010
 2004 01 23 25611.130005
 2004 01 26 13618.340027
 2004 01 27 29612·500000
 2004 01 28 92604·080017
 2004 01 29 97606·400024
 2004 01 30 17605·210022
 2004 02 02 32607·210022
 2004 02 03 73607·340027
 2004 02 04 9602.099976
 2004 02 05 39603.010010
 2004 02 06 25610.900024
 2004 02 09 39609.669983
 2004 02 10 44612·739990
 2004 02 11 92619.179993
 2004 02 12 53616.200012
 2004 02 13 64612.960022
 2004 02 17 8618·619995
 2004 02 18 14616.049988
 2004 02 19 85613.250000
 2004 02 20 48611.450012
 2004 02 23 32609.359985
 2004 02 24 67608·320007
 2004 02 25 15611·140015
 2004 02 26 18612.289978
 2004 02 27 73612·580017
 2004 03 01 41618.679993
 2004 03 02 63615.159973
 2004 03 03 23615.989990
 2004 03 04 14618.159973
 2004 03 05 46619.669983
 2004 03 08 73614.549988
 2004 03 09 39610·780029
 2004 03 10 60601.909973
 2004 03 11 23593.010010
 2004 03 12 13600·479980
 2004 03 15 66591.799988
 2004 03 16 43594·890015
 2004 03 17 32601·780029
 2004 03 18 78600·809998
 2004 03 19 30594·359985
 2004 03 22 19586·510010
 2004 03 23 63585.859985
 2004 03 24 87584.299988
 2004 03 25 81593·909973
 2004 03 26 72593·390015
 2004 03 29 28601·030029
 2004 03 30 84603.539978
 2004 03 31 94603·419983
 2004 04 01 6607.109985
 2004 04 02 65611.880005
 2004 04 05 38616.289978
 2004 04 06 70614.580017
 2004 04 07 54610.979980
 2004 04 08 36610.119995
 2004 04 12 44612.719971
 2004 04 13 34604.190002
 2004 04 14 72603·150024
 2004 04 15 31603.500000
 2004 04 16 20606.380005
 2004 04 19 37607.400024
 2004 04 20 42598.020020
 2004 04 21 61601.320007
 2004 04 22 11609.789978
 2004 04 23 54609.820007
 2004 04 26 71607·559998
 2004 04 27 65608·669983
 2004 04 28 86600·270020
 2004 04 29 86595·359985
 2004 04 30 91591·830017
 2004 05 03 5597·340027
 2004 05 04 39598·460022
 2004 05 05 57599.880005
 2004 05 06 57595.650024
 2004 05 07 70587·200012
 2004 05 10 89580·359985
 2004 05 11 18585·200012
 2004 05 12 51585·849976
 2004 05 13 72585.539978
 2004 05 14 80584.909973
 2004 05 17 45578.669983
 2004 05 18 81582.789978
 2004 05 19 49581·270020
 2004 05 20 81581·590027
 2004 05 21 38583·929993
 2004 05 24 78585.169983
 2004 05 25 64594·750000
 2004 05 26 87596·159973
 2004 05 27 22599·340027
 2004 05 28 98599·400024
 2004 06 01 4599·760010
 2004 06 02 17601·679993
 2004 06 03 48596.849976
 2004 06 04 23600·049988
 2004 06 07 84609·479980
 2004 06 08 14610·130005
 2004 06 09 91604.190002
 2004 06 10 60606·630005
 2004 06 14 41600.450012
 2004 06 15 49604·190002
 2004 06 16 51605.159973
 2004 06 17 40604.320007
 2004 06 18 36605.760010
 2004 06 21 14603.359985
 2004 06 22 55605·599976
 2004 06 23 21610.809998
 2004 06 24 60609·440002
 2004 06 25 30605.859985
 2004 06 28 51605·130005
 2004 06 29 83606·590027
 2004 06 30 24609·309998
 2004 07 01 40602.940002
 2004 07 02 17601·190002
 2004 07 06 33595.979980
 2004 07 07 66597.239990
 2004 07 08 14592·049988
 2004 07 09 51593.950012
 2004 07 12 4594·489990
 2004 07 13 49594·799988
 2004 07 14 45592.979980
 2004 07 15 80590·859985
 2004 07 16 51587·989990
 2004 07 19 61587·640015
 2004 07 20 53592·090027
 2004 07 21 54583·669983
 2004 07 22 56585.010010
 2004 07 23 15579·239990
 2004 07 26 82577.440002
 2004 07 27 48583·179993
 2004 07 28 26583·130005
 2004 07 29 49586·299988
 2004 07 30 1587·210022
 2004 08 02 63589·760010
 2004 08 03 92585.940002
 2004 08 04 26585.010010
 2004 08 05 4575.479980
 2004 08 06 23566.690002
 2004 08 09 12567·250000
 2004 08 10 33574·659973
 2004 08 11 11572·969971
 2004 08 12 80566.260010
 2004 08 13 66566.059998
 2004 08 16 84574.659973
 2004 08 17 65576·270020
 2004 08 18 9583.630005
 2004 08 19 62581.359985
 2004 08 20 16585·679993
 2004 08 23 36584.179993
 2004 08 24 10584·489990
 2004 08 25 31589·080017
 2004 08 26 93589.190002
 2004 08 27 17590·869995
 2004 08 30 9586.179993
 2004 08 31 30589·090027
 2004 09 01 1590·369995
 2004 09 02 28596.700012
 2004 09 03 56594·159973
 2004 09 07 40598.330017
 2004 09 08 55595.609985
 2004 09 09 14596·919983
 2004 09 10 26599·880005
 2004 09 13 68601.169983
 2004 09 14 91602·359985
 2004 09 15 43598·210022
 2004 09 16 20600·219971
 2004 09 17 46602·659973
 2004 09 20 74599·340027
 2004 09 21 9603.270020
 2004 09 22 62595·059998
 2004 09 23 30592·270020
 2004 09 24 90593.229980
 2004 09 27 31589·539978
 2004 09 28 5592.900024
 2004 09 29 2595·460022
 2004 09 30 53595.659973
 2004 10 01 54604.520020
 2004 10 04 22606·580017
 2004 10 05 68606.140015
 2004 10 06 0610·109985
 2004 10 07 47603.900024
 2004 10 08 15599.440002
 2004 10 11 61600·710022
 2004 10 12 94599.479980
 2004 10 13 4595·150024
 2004 10 14 9589.859985
 2004 10 15 37592.369995
 2004 10 18 24595·559998
 2004 10 19 43590·059998
 2004 10 20 53590·260010
 2004 10 21 77592·200012
 2004 10 22 2586.630005
 2004 10 25 10586·080017
 2004 10 26 24594.349976
 2004 10 27 88602·229980
 2004 10 28 66603.070007
 2004 10 29 74604·510010
 2004 11 01 22604.690002
 2004 11 02 2604.570007
 2004 11 03 80611·510010
 2004 11 04 27621.059998
 2004 11 05 72623.349976
 2004 11 08 75622·609985
 2004 11 09 30622·219971
 2004 11 10 91621.809998
 2004 11 11 25627.450012
 2004 11 12 89633.440002
 2004 11 15 29633·469971
 2004 11 16 8629.219971
 2004 11 17 56632.669983
 2004 11 18 52633·380005
 2004 11 19 17626·239990
 2004 11 22 48629.969971
 2004 11 23 66630.190002
 2004 11 24 93632.969971
 2004 11 26 54633·530029
 2004 11 29 5631·650024
 2004 11 30 79629·260010
 2004 12 01 70638.690002
 2004 12 02 31638.030029
 2004 12 03 98638.659973
 2004 12 06 46638·229980
 2004 12 07 65631·130005
 2004 12 08 58633.989990
 2004 12 09 71637·419983
 2004 12 10 43637·090027
 2004 12 13 84642·510010
 2004 12 14 75645·090027
 2004 12 15 94646.820007
 2004 12 16 71645.260010
 2004 12 17 59641.059998
 2004 12 20 44640.849976
 2004 12 21 60646.650024
 2004 12 22 53648.940002
 2004 12 23 47649.270020
 2004 12 27 52646·530029
 2004 12 28 90651·409973
 2004 12 29 41651·440002
 2004 12 30 29651.760010
 2004 12 31 14650.989990
 2005 01 03  26645.130005
 2005 01 04  11637·090027
 2005 01 05  11634·210022
 2005 01 06  67636.409973
 2005 01 07  38635.580017
 2005 01 10  62638.090027
 2005 01 11  27634.080017
 2005 01 12  73636·489990
 2005 01 13  20631·570007
 2005 01 14  20635·520020
 2005 01 18  31641·599976
 2005 01 19  20635.500000
 2005 01 20  92630·820007
 2005 01 21  35626.900024
 2005 01 24  6624·330017
 2005 01 25  22626·489990
 2005 01 26  96629.770020
 2005 01 27  83630·090027
 2005 01 28  58628·460022
 2005 01 31  16633.989990
 2005 02 01  4638.580017
 2005 02 02  65640·679993
 2005 02 03  19638.940002
 2005 02 04  66646.250000
 2005 02 07  8645·520020
 2005 02 08  4645.919983
 2005 02 09  46640.250000
 2005 02 10  59642.780029
 2005 02 11  28647.330017
 2005 02 14  53647·989990
 2005 02 15  20650.010010
 2005 02 16  7650·260010
 2005 02 17  8645.309998
 2005 02 18  86645.609985
 2005 02 22  48636·169983
 2005 02 23  50639·640015
 2005 02 24  17644·880005
 2005 02 25  4651·080017
 2005 02 28  62646.929993
 2005 03 01  49650·750000
 2005 03 02  50650·559998
 2005 03 03  32650.460022
 2005 03 04  18656.679993
 2005 03 07  93658.760010
 2005 03 08  25655.489990
 2005 03 09  20648·750000
 2005 03 10  98649.789978
 2005 03 11  94645·390015
 2005 03 14  86649·549988
 2005 03 15  44644.950012
 2005 03 16  8639.450012
 2005 03 17  91640.570007
 2005 03 18  3640.190002
 2005 03 21  4637.409973
 2005 03 22  81631·119995
 2005 03 23  47631.289978
 2005 03 24  70630.950012
 2005 03 28  26632.130005
 2005 03 29  72627·270020
 2005 03 30  48635.830017
 2005 03 31  6635·780029
 2005 04 01  61631·940002
 2005 04 04  64633.469971
 2005 04 05  9636·210022
 2005 04 06  55637·549988
 2005 04 07  82641·429993
 2005 04 08  62636·140015
 2005 04 11  66636.039978
 2005 04 12  87639·520020
 2005 04 13  91632.099976
 2005 04 14  0625·729980
 2005 04 15  84615·690002
 2005 04 18  94617.469971
 2005 04 19  14621.659973
 2005 04 20  33613·369995
 2005 04 21  49624·950012
 2005 04 22  97620·770020
 2005 04 25  0626.450012
 2005 04 26  42621·140015
 2005 04 27  75623·479980
 2005 04 28  40616·320007
 2005 04 29  25623.320007
 2005 05 02  36626·179993
 2005 05 03  99625.869995
 2005 05 04  92633·570007
 2005 05 05  90632·330017
 2005 05 06  44631·809998
 2005 05 09  85635.830017
 2005 05 10  47629·510010
 2005 05 11  19632.119995
 2005 05 12  25625·840027
 2005 05 13  21622.820007
 2005 05 16  24629.229980
 2005 05 17  64633.650024
 2005 05 18  59640·320007
 2005 05 19  18643.340027
 2005 05 20  67642·619995
 2005 05 23  99645.099976
 2005 05 24  53645·109985
 2005 05 25  16642.530029
 2005 05 26  45646·849976
 2005 05 27  25647·690002
 2005 05 31  39644·280029
 2005 06 01  76650.000000
 2005 06 02  53651.409973
 2005 06 03  67647.159973
 2005 06 06  74648·020020
 2005 06 07  88647.849976
 2005 06 08  10646.390015
 2005 06 09  76649.840027
 2005 06 10  39648.320007
 2005 06 13  63649·849976
 2005 06 14  59650·000000
 2005 06 15  27652.929993
 2005 06 16  40655·539978
 2005 06 17  40658·559998
 2005 06 20  70658·200012
 2005 06 21  21656·849976
 2005 06 22  10657.010010
 2005 06 23  82650·190002
 2005 06 24  38645.030029
 2005 06 27  83644.729980
 2005 06 28  5650.750000
 2005 06 29  76650.039978
 2005 06 30  81645·919983
 2005 07 01  63647.919983
 2005 07 05  6653.479980
 2005 07 06  36648.380005
 2005 07 07  43650.179993
 2005 07 08  36657·789978
 2005 07 11  21661.969971
 2005 07 12  99663·520020
 2005 07 13  93663·859985
 2005 07 14  4665.169983
 2005 07 15  81666·130005
 2005 07 18  27662·679993
 2005 07 19  26667.190002
 2005 07 20  91670·390015
 2005 07 21  42665.729980
 2005 07 22  10669.150024
 2005 07 25  61666·460022
 2005 07 26  48667·789978
 2005 07 27  87670.780029
 2005 07 28  60674·929993
 2005 07 29  42670.260010
 2005 08 01  50670·979980
 2005 08 02  21675.809998
 2005 08 03  15676.210022
 2005 08 04  38671.010010
 2005 08 05  98665·460022
 2005 08 08  77663·059998
 2005 08 09  37667.330017
 2005 08 10  43666.299988
 2005 08 11  17671·010010
 2005 08 12  11667.440002
 2005 08 15  15669·280029
 2005 08 16  77661·719971
 2005 08 17  57662·039978
 2005 08 18  5661·200012
 2005 08 19  62661·570007
 2005 08 22  83662.679993
 2005 08 23  94660.669983
 2005 08 24  66656.770020
 2005 08 25  15658.299988
 2005 08 26  31654.229980
 2005 08 29  28658.179993
 2005 08 30  24656.250000
 2005 08 31  37663.130005
 2005 09 01  14664·010010
 2005 09 02  85661.979980
 2005 09 06  37670.130005
 2005 09 07  16671.890015
 2005 09 08  52669·369995
 2005 09 09  15674.559998
 2005 09 12  87674.260010
 2005 09 13  65669·280029
 2005 09 14  90666·979980
 2005 09 15  93667.250000
 2005 09 16  79672.349976
 2005 09 19  23668.650024
 2005 09 20  95663·500000
 2005 09 21  20657·229980
 2005 09 22  47659·419983
 2005 09 23  51659·989990
 2005 09 26  63660·559998
 2005 09 27  22660.590027
 2005 09 28  45661·119995
 2005 09 29  37667.210022
 2005 09 30  13668.530029
 2005 10 03  47668.190002
 2005 10 04  57661·429993
 2005 10 05  96651·150024
 2005 10 06  88647·900024
 2005 10 07  73650·340027
 2005 10 10  87645·640015
 2005 10 11  64644·039978
 2005 10 12  57639.390015
 2005 10 13  99638.700012
 2005 10 14  70644.369995
 2005 10 17  4646.489990
 2005 10 18  16639·909973
 2005 10 19  51649.179993
 2005 10 20  60639.609985
 2005 10 21  5641·460022
 2005 10 24  83652.190002
 2005 10 25  78650.530029
 2005 10 26  39647.559998
 2005 10 27  78640·190002
 2005 10 28  2650.590027
 2005 10 31  58656·090027
 2005 11 01  15653·969971
 2005 11 02  63660.690002
 2005 11 03  42663·469971
 2005 11 04  89663.520020
 2005 11 07  18665·010010
 2005 11 08  22662.520020
 2005 11 09  98663.599976
 2005 11 10  97669·099976
 2005 11 11  6671.150024
 2005 11 14  43670.580017
 2005 11 15  88667.989990
 2005 11 16  33668.969971
 2005 11 17  60675.590027
 2005 11 18  38678.380005
 2005 11 21  57682.260010
 2005 11 22  72685·739990
 2005 11 23  86688·140015
 2005 11 25  46689·700012
 2005 11 28  74683.349976
 2005 11 29  15683.400024
 2005 11 30  17679.349976
 2005 12 01  30687.690002
 2005 12 02  33688·000000
 2005 12 05  86686·349976
 2005 12 06  9687.190002
 2005 12 07  77683·729980
 2005 12 08  53683.289978
 2005 12 09  37685·159973
 2005 12 12  43685·739990
 2005 12 13  0689·369995
 2005 12 14  78692.090027
 2005 12 15  42691.030029
 2005 12 16  27689.090027
 2005 12 19  37684.760010
 2005 12 20  78684.710022
 2005 12 21  3686·630005
 2005 12 22  91689·609985
 2005 12 23  52690·039978
 2005 12 27  46683.549988
 2005 12 28  43684.590027
 2005 12 29  93682.679993
 2005 12 30  31679.419983
 2006 01 03 3690·119995
 2006 01 04 15692·900024
 2006 01 05 15693·130005
 2006 01 06 89699.630005
 2006 01 09 91702.409973
 2006 01 10 93702·479980
 2006 01 11 62704·679993
 2006 01 12 62700·250000
 2006 01 13 80701·179993
 2006 01 17 77698·719971
 2006 01 18 66695·960022
 2006 01 19 14699·890015
 2006 01 20 64686·719971
 2006 01 23 93687·979980
 2006 01 24 85690.309998
 2006 01 25 32688·869995
 2006 01 26 62693·780029
 2006 01 27 92698·809998
 2006 01 30 99699·609985
 2006 01 31 30697.789978
 2006 02 01 19698.869995
 2006 02 02 48692·750000
 2006 02 03 16689·000000
 2006 02 06 45689·619995
 2006 02 07 4683·960022
 2006 02 08 62689.309998
 2006 02 09 67688·309998
 2006 02 10 40689.750000
 2006 02 13 10687.059998
 2006 02 14 60693·900024
 2006 02 15 8696.549988
 2006 02 16 3701·840027
 2006 02 17 57700·890015
 2006 02 21 92698.549988
 2006 02 22 22703·869995
 2006 02 23 47701.500000
 2006 02 24 89702.520020
 2006 02 27 33705·229980
 2006 02 28 14697.830017
 2006 03 01 11703.700012
 2006 03 02 75702·570007
 2006 03 03 84701.409973
 2006 03 06 18696·659973
 2006 03 07 56694.719971
 2006 03 08 9695.820007
 2006 03 09 70692.489990
 2006 03 10 88697·289978
 2006 03 13 70698·679993
 2006 03 14 11705·859985
 2006 03 15 42709·140015
 2006 03 16 7710·159973
 2006 03 17 67711.510010
 2006 03 20 25710.539978
 2006 03 21 74706.070007
 2006 03 22 82710.289978
 2006 03 23 85708·729980
 2006 03 24 19709.760010
 2006 03 27 68709.049988
 2006 03 28 44704·739990
 2006 03 29 86710·390015
 2006 03 30 88709·020020
 2006 03 31 48706·750000
 2006 04 03 50707.979980
 2006 04 04 58711.960022
 2006 04 05 50715.080017
 2006 04 06 65713.739990
 2006 04 07 81706.640015
 2006 04 10 14706·950012
 2006 04 11 51701.669983
 2006 04 12 95702·530029
 2006 04 13 44703.099976
 2006 04 17 93701·070007
 2006 04 18 60713·159973
 2006 04 19 38714·780029
 2006 04 20 71715.500000
 2006 04 21 56715·109985
 2006 04 24 69713.349976
 2006 04 25 18709.950012
 2006 04 26 18711·429993
 2006 04 27 92713.909973
 2006 04 28 99714.369995
 2006 05 01 88711.340027
 2006 05 02 67715.049988
 2006 05 03 13712.409973
 2006 05 04 94714.969971
 2006 05 05 21722.570007
 2006 05 08 25722.250000
 2006 05 09 59722.270020
 2006 05 10 23720·969971
 2006 05 11 19711.960022
 2006 05 12 23703.789978
 2006 05 15 90705.119995
 2006 05 16 80704.090027
 2006 05 17 6692·130005
 2006 05 18 18687.530029
 2006 05 19 96690.140015
 2006 05 22 83687.049988
 2006 05 23 34684·010010
 2006 05 24 92684·669983
 2006 05 25 90692·489990
 2006 05 26 78696·710022
 2006 05 30 77685.890015
 2006 05 31 50691·780029
 2006 06 01 8700.539978
 2006 06 02 34701.909973
 2006 06 05 37689.580017
 2006 06 06 26688·090027
 2006 06 07 14684·260010
 2006 06 08 44684.780029
 2006 06 09 37682·159973
 2006 06 12 75673.099976
 2006 06 13 97665.809998
 2006 06 14 27668.919983
 2006 06 15 29683·530029
 2006 06 16 79681.169983
 2006 06 19 68674·729980
 2006 06 20 29674·590027
 2006 06 21 89681·609985
 2006 06 22 45677·900024
 2006 06 23 65677·840027
 2006 06 26 17681.049988
 2006 06 27 16674.960022
 2006 06 28 4678.349976
 2006 06 29 53693.039978
 2006 06 30 86691.809998
 2006 07 03 35697·080017
 2006 07 05 13691·659973
 2006 07 06 18693.469971
 2006 07 07 56688·710022
 2006 07 10 99689.330017
 2006 07 11 54691·760010
 2006 07 12 73684·179993
 2006 07 13 70675.010010
 2006 07 14 80671.299988
 2006 07 17 34670·250000
 2006 07 18 56671.559998
 2006 07 19 97684·309998
 2006 07 20 81677.880005
 2006 07 21 83672·400024
 2006 07 24 31683·760010
 2006 07 25 33688·489990
 2006 07 26 27688.070007
 2006 07 27 59684·690002
 2006 07 28 85693.380005
 2006 07 31 95692·590027
 2006 08 01 67689·239990
 2006 08 02 43693.400024
 2006 08 03 30694·869995
 2006 08 04 27694·500000
 2006 08 07 77692·250000
 2006 08 08 42689.679993
 2006 08 09 5686·409973
 2006 08 10 0689.510010
 2006 08 11 58686.500000
 2006 08 14 87687·390015
 2006 08 15 74697·109985
 2006 08 16 7702·869995
 2006 08 17 35703·900024
 2006 08 18 36706·260010
 2006 08 21 22703·309998
 2006 08 22 68704·099976
 2006 08 23 59700.690002
 2006 08 24 69702.150024
 2006 08 25 64701·570007
 2006 08 28 26705.590027
 2006 08 29 4707·130005
 2006 08 30 94707·460022
 2006 08 31 38707·549988
 2006 09 01 51711·250000
 2006 09 05 72712.580017
 2006 09 06 42705·280029
 2006 09 07 6701·859985
 2006 09 08 36704.409973
 2006 09 11 87704.659973
 2006 09 12 70712.429993
 2006 09 13 56715·270020
 2006 09 14 1714.200012
 2006 09 15 0715.950012
 2006 09 18 59716.369995
 2006 09 19 1714·770020
 2006 09 20 91718·570007
 2006 09 21 86714.460022
 2006 09 22 16712·539978
 2006 09 25 79718.609985
 2006 09 26 73723·960022
 2006 09 27 46724·190002
 2006 09 28 72725.419983
 2006 09 29 53723·479980
 2006 10 02 43720.979980
 2006 10 03 6722·260010
 2006 10 04 85731.179993
 2006 10 05 10733·559998
 2006 10 06 19731·460022
 2006 10 09 15732·640015
 2006 10 10 36734·179993
 2006 10 11 64732·289978
 2006 10 12 46739.530029
 2006 10 13 48741.140015
 2006 10 16 31743·250000
 2006 10 17 53740·179993
 2006 10 18 93741.090027
 2006 10 19 8741·520020
 2006 10 20 3742.000000
 2006 10 23 39746.500000
 2006 10 24 54746.650024
 2006 10 25 17749.159973
 2006 10 26 8753.320007
 2006 10 27 10747·070007
 2006 10 30 47747·429993
 2006 10 31 28747.299988
 2006 11 01 26741·590027
 2006 11 02 80741.309998
 2006 11 03 18739.859985
 2006 11 06 16748·320007
 2006 11 07 66749.969971
 2006 11 08 85751.719971
 2006 11 09 35747.840027
 2006 11 10 80749.559998
 2006 11 13 59751.460022
 2006 11 14 90756·359985
 2006 11 15 93758.460022
 2006 11 16 47760.140015
 2006 11 17 62760·760010
 2006 11 20 81760·609985
 2006 11 21 10762·130005
 2006 11 22 66764.309998
 2006 11 24 55761·830017
 2006 11 27 72750·950012
 2006 11 28 31753.419983
 2006 11 29 14760.500000
 2006 11 30 46761·440002
 2006 12 01 1759·609985
 2006 12 04 25766·539978
 2006 12 05 89769·650024
 2006 12 06 66768.700012
 2006 12 07 30765.659973
 2006 12 08 86766·950012
 2006 12 11 19768.619995
 2006 12 12 72767·429993
 2006 12 13 48768·099976
 2006 12 14 33774.469971
 2006 12 15 53775.080017
 2006 12 18 46772.369995
 2006 12 19 67773·880005
 2006 12 20 10772·929993
 2006 12 21 66769·929993
 2006 12 22 94765.960022
 2006 12 26 25769.309998
 2006 12 27 87774·640015
 2006 12 28 60773.539978
 2006 12 29 48770·080017
 2007 01 03  85769·590027
 2007 01 04  57770.869995
 2007 01 05  59766.119995
 2007 01 08  65767.880005
 2007 01 09  35767.890015
 2007 01 10  41769·929993
 2007 01 11  14775.299988
 2007 01 12  25779.210022
 2007 01 16  88779·859985
 2007 01 17  81779·119995
 2007 01 18  99776·390015
 2007 01 19  37778.799988
 2007 01 22  82774·729980
 2007 01 23  47777.500000
 2007 01 24  17784.309998
 2007 01 25  31775·650024
 2007 01 26  80774·969971
 2007 01 29  33774.510010
 2007 01 30  91778·789978
 2007 01 31  64784·109985
 2007 02 01  69788·460022
 2007 02 02  58789·880005
 2007 02 05  73789·270020
 2007 02 06  18790.169983
 2007 02 07  62791·690002
 2007 02 08  67790·780029
 2007 02 09  38784.989990
 2007 02 12  99782·049988
 2007 02 13  98788·109985
 2007 02 14  28794·150024
 2007 02 15  85795·229980
 2007 02 16  39794.789978
 2007 02 20  39797.580017
 2007 02 21  36796·650024
 2007 02 22  41795·789978
 2007 02 23  95793·150024
 2007 02 26  73791·380005
 2007 02 27  10764·840027
 2007 02 28  56768·659973
 2007 03 01  48766·909973
 2007 03 02  13757.830017
 2007 03 05  94749.849976
 2007 03 06  6761·570007
 2007 03 07  5759·729980
 2007 03 08  97765·179993
 2007 03 09  57765·909973
 2007 03 12  90768.090027
 2007 03 13  98752.570007
 2007 03 14  87757·150024
 2007 03 15  94760.359985
 2007 03 16  34757·320007
 2007 03 19  83765·559998
 2007 03 20  73770.590027
 2007 03 21  23783.460022
 2007 03 22  89783·299988
 2007 03 23  41784.119995
 2007 03 26  65784.630005
 2007 03 27  88779·890015
 2007 03 28  29773.989990
 2007 03 29  81776.549988
 2007 03 30  4775.969971
 2007 04 02  59778.020020
 2007 04 03  56785·219971
 2007 04 04  32786·169983
 2007 04 05  50788·619995
 2007 04 09  30789.270020
 2007 04 10  95791·169983
 2007 04 11  52786·030029
 2007 04 12  93790·650024
 2007 04 13  20793·440002
 2007 04 16  95801·710022
 2007 04 17  23803.320007
 2007 04 18  45803.909973
 2007 04 19  73802.619995
 2007 04 20  33809.760010
 2007 04 23  50808.210022
 2007 04 24  44807·739990
 2007 04 25  58815.429993
 2007 04 26  9815·049988
 2007 04 27  67814.580017
 2007 04 30  53807.820007
 2007 05 01  69809.919983
 2007 05 02  48815.679993
 2007 05 03  28819·030029
 2007 05 04  60820.890015
 2007 05 07  26822.770020
 2007 05 08  0821·940002
 2007 05 09  17824.890015
 2007 05 10  77813·409973
 2007 05 11  73821.119995
 2007 05 14  42819·409973
 2007 05 15  39817·770020
 2007 05 16  43824·520020
 2007 05 17  79823.799988
 2007 05 18  73829.049988
 2007 05 21  27831·000000
 2007 05 22  20831.049988
 2007 05 23  38829.770020
 2007 05 24  19821.200012
 2007 05 25  36825.690002
 2007 05 29  97827·669983
 2007 05 30  68834.479980
 2007 05 31  30835·140015
 2007 06 01  49838.400024
 2007 06 04  86840.010010
 2007 06 05  15835.440002
 2007 06 06  81827·539978
 2007 06 07  72812·729980
 2007 06 08  25821·849976
 2007 06 11  48822·510010
 2007 06 12  73813·890015
 2007 06 13  37825.530029
 2007 06 14  77829.590027
 2007 06 15  59835·020020
 2007 06 18  32833·780029
 2007 06 19  1835·150024
 2007 06 20  30824.090027
 2007 06 21  70829.000000
 2007 06 22  8818·010010
 2007 06 25  45814.840027
 2007 06 26  97811·880005
 2007 06 27  23819.380005
 2007 06 28  75819.280029
 2007 06 29  75818.179993
 2007 07 02  15827·179993
 2007 07 03  88830.109985
 2007 07 05  35830.799988
 2007 07 06  24833·989990
 2007 07 09  48834.780029
 2007 07 10  60823·059998
 2007 07 11  13827·700012
 2007 07 12  47842.820007
 2007 07 13  84845.650024
 2007 07 16  56843.719971
 2007 07 17  60843.580017
 2007 07 18  28841.869995
 2007 07 19  35845.729980
 2007 07 20  22835·690002
 2007 07 23  50839.140015
 2007 07 24  71822.340027
 2007 07 25  39825.369995
 2007 07 26  27806.169983
 2007 07 27  84793.719971
 2007 07 30  10801.849976
 2007 07 31  59792.109985
 2007 08 01  64796.929993
 2007 08 02  87800.909973
 2007 08 03  0779.770020
 2007 08 06  84796.809998
 2007 08 07  53801.960022
 2007 08 08  11813.080017
 2007 08 09  24789·650024
 2007 08 10  25789.710022
 2007 08 13  38789.789978
 2007 08 14  29775.349976
 2007 08 15  87763.669983
 2007 08 16  21764·960022
 2007 08 17  87783·630005
 2007 08 20  43784·080017
 2007 08 21  22785·440002
 2007 08 22  35795·109985
 2007 08 23  97794.179993
 2007 08 24  79803·489990
 2007 08 27  85796.650024
 2007 08 28  54778.020020
 2007 08 29  84794·909973
 2007 08 30  85791.909973
 2007 08 31  58802.820007
 2007 09 04  92809·950012
 2007 09 05  94801.039978
 2007 09 06  39804·330017
 2007 09 07  48790·950012
 2007 09 10  86789.349976
 2007 09 11  96799.979980
 2007 09 12  40800.020020
 2007 09 13  85806.320007
 2007 09 14  0806.900024
 2007 09 17  83802.520020
 2007 09 18  13825·690002
 2007 09 19  27830.609985
 2007 09 20  21825.250000
 2007 09 21  75828·960022
 2007 09 24  9824·750000
 2007 09 25  55824.510010
 2007 09 26  61829·140015
 2007 09 27  16832.950012
 2007 09 28  4830·590027
 2007 10 01  77841·570007
 2007 10 02  60841.739990
 2007 10 03  76837·950012
 2007 10 04  97839.619995
 2007 10 05  23848.070007
 2007 10 08  79845·400024
 2007 10 09  48852.320007
 2007 10 10  15851·239990
 2007 10 11  50846·619995
 2007 10 12  8850.770020
 2007 10 15  51843.700012
 2007 10 16  7837.989990
 2007 10 17  41839·450012
 2007 10 18  57839·000000
 2007 10 19  30817.789978
 2007 10 22  49821·049988
 2007 10 23  0828·309998
 2007 10 24  67826·320007
 2007 10 25  54825·140015
 2007 10 26  41836·130005
 2007 10 29  62839.500000
 2007 10 30  99834·039978
 2007 10 31  16844.200012
 2007 11 01  9822·609985
 2007 11 02  80823·059998
 2007 11 05  41818.349976
 2007 11 06  37828·179993
 2007 11 07  4804.640015
 2007 11 08  39804·440002
 2007 11 09  6792.859985
 2007 11 12  60783.830017
 2007 11 13  99806·000000
 2007 11 14  43800·429993
 2007 11 15  32790·460022
 2007 11 16  54794·299988
 2007 11 19  97780.320007
 2007 11 20  26783·200012
 2007 11 21  82771·250000
 2007 11 23  13783.890015
 2007 11 26  22766·609985
 2007 11 27  42777·460022
 2007 11 28  44799.659973
 2007 11 29  58800·190002
 2007 11 30  24806·440002
 2007 12 03  75801.950012
 2007 12 04  31796.880005
 2007 12 05  30808.460022
 2007 12 06  80820.849976
 2007 12 07  30820·150024
 2007 12 10  80826·409973
 2007 12 11  1805.289978
 2007 12 12  89809.539978
 2007 12 13  40810·440002
 2007 12 14  55799.400024
 2007 12 17  64787·169983
 2007 12 18  77791.760010
 2007 12 19  61791.059998
 2007 12 20  44795.429993
 2007 12 21  38808.500000
 2007 12 24  94815.049988
 2007 12 26  74815·559998
 2007 12 27  58803·989990
 2007 12 28  67804.989990
 2007 12 31  15799.820007
 2008 01 02 87788.619995
 2008 01 03 37788·049988
 2008 01 04 21768·250000
 2008 01 07 42769.820007
 2008 01 08 30755·530029
 2008 01 09 43764·849976
 2008 01 10 93771·130005
 2008 01 11 99760·700012
 2008 01 14 61768·760010
 2008 01 15 64749.700012
 2008 01 16 4745.429993
 2008 01 17 37723·659973
 2008 01 18 61719·580017
 2008 01 22 13712.030029
 2008 01 23 95727.289978
 2008 01 24 31735·219971
 2008 01 25 37724·179993
 2008 01 28 27737·330017
 2008 01 29 38742.099976
 2008 01 30 82738.140015
 2008 01 31 21750·969971
 2008 02 01 71761·150024
 2008 02 04 26753·429993
 2008 02 05 14729.719971
 2008 02 06 68723·700012
 2008 02 07 30729·349976
 2008 02 08 79726.869995
 2008 02 11 79731.330017
 2008 02 12 61736·080017
 2008 02 13 19746.010010
 2008 02 14 40736.090027
 2008 02 15 52736·520020
 2008 02 19 7736·030029
 2008 02 20 76742·270020
 2008 02 21 78732·780029
 2008 02 22 33738.429993
 2008 02 25 37749.119995
 2008 02 26 62754·380005
 2008 02 27 88753.219971
 2008 02 28 47746.460022
 2008 02 29 7726.419983
 2008 03 03 67726·799988
 2008 03 04 89723·330017
 2008 03 05 46728·059998
 2008 03 06 0711·619995
 2008 03 07 3705·369995
 2008 03 10 25693·669983
 2008 03 11 3719·000000
 2008 03 12 21712·900024
 2008 03 13 7717·039978
 2008 03 14 65702·309998
 2008 03 17 21694·539978
 2008 03 18 3723.590027
 2008 03 19 44706.010010
 2008 03 20 3722·340027
 2008 03 24 23734.059998
 2008 03 25 2736.609985
 2008 03 26 0730.340027
 2008 03 27 59721·919983
 2008 03 28 61716.150024
 2008 03 31 1720·320007
 2008 04 01 88745.710022
 2008 04 02 76744·750000
 2008 04 03 10746·140015
 2008 04 04 4747·090027
 2008 04 07 47748·359985
 2008 04 08 24744·960022
 2008 04 09 70738.419983
 2008 04 10 45742·150024
 2008 04 11 40727·179993
 2008 04 14 97724.859985
 2008 04 15 66728·119995
 2008 04 16 80744·940002
 2008 04 17 53745.039978
 2008 04 18 14758·190002
 2008 04 21 50757.130005
 2008 04 22 90750·330017
 2008 04 23 1752.380005
 2008 04 24 19757.190002
 2008 04 25 96762·520020
 2008 04 28 82761.909973
 2008 04 29 21758·669983
 2008 04 30 81756·030029
 2008 05 01 5768·549988
 2008 05 02 88771·020020
 2008 05 05 75768·030029
 2008 05 06 94773.979980
 2008 05 07 2760·609985
 2008 05 08 64763.700012
 2008 05 09 53759.200012
 2008 05 12 79767.429993
 2008 05 13 38767.760010
 2008 05 14 92770.760010
 2008 05 15 66779·119995
 2008 05 16 77780·510010
 2008 05 19 88780.780029
 2008 05 20 79774.090027
 2008 05 21 52761.580017
 2008 05 22 60763·609985
 2008 05 23 52753·869995
 2008 05 27 56758.849976
 2008 05 28 75762·349976
 2008 05 29 20766·369995
 2008 05 30 56768·280029
 2008 06 02 79760.679993
 2008 06 03 23756.659973
 2008 06 04 78756.419983
 2008 06 05 50771.419983
 2008 06 06 32748·340027
 2008 06 09 7748.690002
 2008 06 10 77746.330017
 2008 06 11 10733.780029
 2008 06 12 20735.840027
 2008 06 13 67746.969971
 2008 06 16 86747·780029
 2008 06 17 35743.320007
 2008 06 18 74736·169983
 2008 06 19 65738.770020
 2008 06 20 0725·229980
 2008 06 23 52725·010010
 2008 06 24 52722.039978
 2008 06 25 89726·409973
 2008 06 26 38705·320007
 2008 06 27 11702.710022
 2008 06 30 35703·219971
 2008 07 01 51705.450012
 2008 07 02 43691·479980
 2008 07 03 87690.919983
 2008 07 07 30684.880005
 2008 07 08 90696.609985
 2008 07 09 85681.530029
 2008 07 10 80686.309998
 2008 07 11 68679.280029
 2008 07 14 69673.390015
 2008 07 15 58666.059998
 2008 07 16 16682·500000
 2008 07 17 6690·200012
 2008 07 18 75690.210022
 2008 07 21 82690·929993
 2008 07 22 46699·630005
 2008 07 23 26701.919983
 2008 07 24 22685·000000
 2008 07 25 0688.330017
 2008 07 28 44676·190002
 2008 07 29 34691·729980
 2008 07 30 47703·190002
 2008 07 31 81694·070007
 2008 08 01 11690·309998
 2008 08 04 62682.700012
 2008 08 05 13701·330017
 2008 08 06 20704·369995
 2008 08 07 73692.150024
 2008 08 08 67707·900024
 2008 08 11 8712.840027
 2008 08 12 36704.590027
 2008 08 13 80703.330017
 2008 08 14 30707.419983
 2008 08 15 45709·859985
 2008 08 18 73699.359985
 2008 08 19 6692·950012
 2008 08 20 58697·260010
 2008 08 21 62698·960022
 2008 08 22 0706.570007
 2008 08 25 54692·840027
 2008 08 26 82695.440002
 2008 08 27 21701·270020
 2008 08 28 11711.460022
 2008 08 29 47702.169983
 2008 09 02 60698·349976
 2008 09 03 11696.010010
 2008 09 04 25675.599976
 2008 09 05 37678.650024
 2008 09 08 72691·109985
 2008 09 09 45666.780029
 2008 09 10 87671.520020
 2008 09 11 99680·150024
 2008 09 12 26682·719971
 2008 09 15 60650.570007
 2008 09 16 65661.799988
 2008 09 17 33630.869995
 2008 09 18 53658·179993
 2008 09 19 19685.460022
 2008 09 22 55658.609985
 2008 09 23 64648·549988
 2008 09 24 9646·789978
 2008 09 25 10658.650024
 2008 09 26 74659·690002
 2008 09 29 44602.340027
 2008 09 30 77633·320007
 2008 10 01 47630·599976
 2008 10 02 67603·390015
 2008 10 03 47594.539978
 2008 10 06 63570·789978
 2008 10 07 66538.150024
 2008 10 08 4532.179993
 2008 10 09 73492·130005
 2008 10 10 99486.230011
 2008 10 13 31542.979980
 2008 10 14 77538.820007
 2008 10 15 49489·709991
 2008 10 16 40510·070007
 2008 10 17 30507.820007
 2008 10 20 8531·840027
 2008 10 21 24515.640015
 2008 10 22 70484.079987
 2008 10 23 76488·070007
 2008 10 24 39471·529999
 2008 10 27 75456·059998
 2008 10 28 94503·739990
 2008 10 29 6500.359985
 2008 10 30 39514.179993
 2008 10 31 0522·469971
 2008 11 03 45521·150024
 2008 11 04 83541.869995
 2008 11 05 4513·270020
 2008 11 06 26487.399994
 2008 11 07 78501.329987
 2008 11 10 96494.359985
 2008 11 11 51483.200012
 2008 11 12 4457·839996
 2008 11 13 76489·829987
 2008 11 14 57469.029999
 2008 11 17 26457·320007
 2008 11 18 8461·329987
 2008 11 19 45432·529999
 2008 11 20 4402.910004
 2008 11 21 97427·880005
 2008 11 24 38456·140015
 2008 11 25 17459·619995
 2008 11 26 0476.690002
 2008 11 28 59481·429993
 2008 12 01 21437·750000
 2008 12 02 48455.320007
 2008 12 03 33467·119995
 2008 12 04 30453.109985
 2008 12 05 7469.929993
 2008 12 08 20488.220001
 2008 12 09 15477.070007
 2008 12 10 55483·510010
 2008 12 11 71469.100006
 2008 12 12 40473.350006
 2008 12 15 85466·959991
 2008 12 16 3491.179993
 2008 12 17 13487.559998
 2008 12 18 39477.230011
 2008 12 19 6478·890015
 2008 12 22 67469·839996
 2008 12 23 59465·559998
 2008 12 24 74468.059998
 2008 12 26 65470·950012
 2008 12 29 68468·690002
 2008 12 30 59480.380005
 2008 12 31 27487.769989
 2009 01 02  75503.140015
 2009 01 05  49501·359985
 2009 01 06  89505.989990
 2009 01 07  4490.769989
 2009 01 08  75492.920013
 2009 01 09  80482·450012
 2009 01 12  49471·000000
 2009 01 13  37472·230011
 2009 01 14  26456·089996
 2009 01 15  54457.380005
 2009 01 16  65461·220001
 2009 01 20  82436.420013
 2009 01 21  18455·329987
 2009 01 22  91447·950012
 2009 01 23  86450.649994
 2009 01 26  22453.029999
 2009 01 27  62457·970001
 2009 01 28  35473.500000
 2009 01 29  88457.769989
 2009 01 30  62447·320007
 2009 02 02  98447.200012
 2009 02 03  55453.970001
 2009 02 04  72451.000000
 2009 02 05  35458.459991
 2009 02 06  86471·209991
 2009 02 09  45471·799988
 2009 02 10  63449·070007
 2009 02 11  97452·320007
 2009 02 12  17453.399994
 2009 02 13  25449.029999
 2009 02 17  11428.600006
 2009 02 18  30427.809998
 2009 02 19  2422·549988
 2009 02 20  37417.970001
 2009 02 23  92403·239990
 2009 02 24  40419.589996
 2009 02 25  79415·100006
 2009 02 26  53408.510010
 2009 02 27  6399.609985
 2009 03 02  59380·410004
 2009 03 03  11378·100006
 2009 03 04  65387.329987
 2009 03 05  78370·829987
 2009 03 06  44371·220001
 2009 03 09  87367·549988
 2009 03 10  92391·010010
 2009 03 11  60392.079987
 2009 03 12  76408.070007
 2009 03 13  18411.100006
 2009 03 16  80409·179993
 2009 03 17  26422·339996
 2009 03 18  62431·350006
 2009 03 19  43426·230011
 2009 03 20  97417.540009
 2009 03 23  76446·899994
 2009 03 24  33437.739990
 2009 03 25  25442.079987
 2009 03 26  38453.040009
 2009 03 27  37443.489990
 2009 03 30  47427·980011
 2009 03 31  52433.670013
 2009 04 01  20440.769989
 2009 04 02  58453·980011
 2009 04 03  85458·859985
 2009 04 06  36454·910004
 2009 04 07  90443·670013
 2009 04 08  15449.109985
 2009 04 09  53466·679993
 2009 04 13  16467·760010
 2009 04 14  14458.279999
 2009 04 15  8463.940002
 2009 04 16  83471.670013
 2009 04 17  54474.260010
 2009 04 20  89453·399994
 2009 04 21  63463·470001
 2009 04 22  32460·309998
 2009 04 23  38464.339996
 2009 04 24  33472·619995
 2009 04 27  30467.649994
 2009 04 28  82466.500000
 2009 04 29  82477·010010
 2009 04 30  90476·839996
 2009 05 01  84479·290009
 2009 05 04  38496·000000
 2009 05 05  22494·089996
 2009 05 06  29502·089996
 2009 05 07  26494·790009
 2009 05 08  34507.089996
 2009 05 11  22496.329987
 2009 05 12  44495·380005
 2009 05 13  82481.309998
 2009 05 14  24486.549988
 2009 05 15  71481·130005
 2009 05 18  56496.209991
 2009 05 19  1495.670013
 2009 05 20  92493.320007
 2009 05 21  79484.940002
 2009 05 22  6484.239990
 2009 05 26  59497.230011
 2009 05 27  43487·980011
 2009 05 28  87495.170013
 2009 05 29  66501·950012
 2009 06 01  56515.489990
 2009 06 02  9516·530029
 2009 06 03  55508.989990
 2009 06 04  28514.960022
 2009 06 05  18513.760010
 2009 06 08  48512·859985
 2009 06 09  73515·169983
 2009 06 10  13513·520020
 2009 06 11  96516.609985
 2009 06 12  40516·950012
 2009 06 15  54504.559998
 2009 06 16  64497.899994
 2009 06 17  63497·089996
 2009 06 18  92501.010010
 2009 06 19  34502·670013
 2009 06 22  50487·049988
 2009 06 23  22487.970001
 2009 06 24  36491.559998
 2009 06 25  78502·140015
 2009 06 26  66501·799988
 2009 06 29  97506.250000
 2009 06 30  28502.269989
 2009 07 01  72504.600006
 2009 07 02  30489.929993
 2009 07 06  39490·570007
 2009 07 07  50480.769989
 2009 07 08  30479.790009
 2009 07 09  87481.730011
 2009 07 10  23479.859985
 2009 07 13  10491·559998
 2009 07 14  90494·410004
 2009 07 15  7509.070007
 2009 07 16  50513·799988
 2009 07 17  37513.549988
 2009 07 20  15519·789978
 2009 07 21  82521.650024
 2009 07 22  44521.530029
 2009 07 23  90533.809998
 2009 07 24  92535·739990
 2009 07 27  32537.330017
 2009 07 28  57535.880005
 2009 07 29  49533.109985
 2009 07 30  34539·530029
 2009 07 31  2539.880005
 2009 08 03  63548.659973
 2009 08 04  22550·489990
 2009 08 05  80549.020020
 2009 08 06  61545·750000
 2009 08 07  64553·469971
 2009 08 10  40551.549988
 2009 08 11  91544·549988
 2009 08 12  2544·549988
 2009 08 13  84554.739990
 2009 08 14  59549·760010
 2009 08 17  57536·080017
 2009 08 18  44541·719971
 2009 08 19  73541.710022
 2009 08 20  61545.400024
 2009 08 21  90551.289978
 2009 08 24  33561.440002
 2009 08 25  8562·270020
 2009 08 26  54562.309998
 2009 08 27  27563.919983
 2009 08 28  37560·909973
 2009 08 31  89558·210022
 2009 09 01  67545·929993
 2009 09 02  32544·099976
 2009 09 03  50549.070007
 2009 09 04  41556·320007
 2009 09 08  59561·659973
 2009 09 09  93566·320007
 2009 09 10  91572.340027
 2009 09 11  14571·750000
 2009 09 14  11575.590027
 2009 09 15  22577·950012
 2009 09 16  5586.940002
 2009 09 17  84584.909973
 2009 09 18  29586·270020
 2009 09 21  58584·419983
 2009 09 22  60588.390015
 2009 09 23  51582.130005
 2009 09 24  46576·059998
 2009 09 25  63572.609985
 2009 09 28  52582.940002
 2009 09 29  41581·960022
 2009 09 30  17579.969971
 2009 10 01  25564·669983
 2009 10 02  98561·820007
 2009 10 05  3570·580017
 2009 10 06  24578.380005
 2009 10 07  57579.900024
 2009 10 08  43584·700012
 2009 10 09  14588·020020
 2009 10 12  74590.559998
 2009 10 13  97588.820007
 2009 10 14  56599.179993
 2009 10 15  74601·559998
 2009 10 16  99596.570007
 2009 10 19  8602.299988
 2009 10 20  32598·349976
 2009 10 21  8592.940002
 2009 10 22  56599.210022
 2009 10 23  78591.780029
 2009 10 26  89584·719971
 2009 10 27  67582.260010
 2009 10 28  25569.960022
 2009 10 29  19582.869995
 2009 10 30  72566.500000
 2009 11 02  25570·030029
 2009 11 03  13572.099976
 2009 11 04  70572.469971
 2009 11 05  50583.770020
 2009 11 06  84585.030029
 2009 11 09  53598.130005
 2009 11 10  93598.119995
 2009 11 11  16601.229980
 2009 11 12  68594·700012
 2009 11 13  1598.309998
 2009 11 16  76607.130005
 2009 11 17  91607.640015
 2009 11 18  29607.059998
 2009 11 19  39598.590027
 2009 11 20  33596·510010
 2009 11 23  18604.289978
 2009 11 24  41603.880005
 2009 11 25  72606·840027
 2009 11 27  1596.260010
 2009 11 30  66598·409973
 2009 12 01  5605·950012
 2009 12 02  33606·549988
 2009 12 03  42601.429993
 2009 12 04  29605.059998
 2009 12 07  46603·690002
 2009 12 08  79597·640015
 2009 12 09  46599·739990
 2009 12 10  27603·289978
 2009 12 11  15605.650024
 2009 12 14  90610.380005
 2009 12 15  24607·349976
 2009 12 16  4608·380005
 2009 12 17  87601.309998
 2009 12 18  75604.890015
 2009 12 21  15611.260010
 2009 12 22  29613·789978
 2009 12 23  63615.469971
 2009 12 24  63618·719971
 2009 12 28  81619·219971
 2009 12 29  95618.260010
 2009 12 30  67618.289978
 2009 12 31  13612.010010
 2010 01 04 11621·890015
 2010 01 05 23623·969971
 2010 01 06 50624·599976
 2010 01 07 5627·109985
 2010 01 08 17629·080017
 2010 01 11 57630·030029
 2010 01 12 88623·789978
 2010 01 13 47629·219971
 2010 01 14 37630·609985
 2010 01 15 64623.719971
 2010 01 19 81631.450012
 2010 01 20 69624.950012
 2010 01 21 35613·580017
 2010 01 22 40600.109985
 2010 01 25 55602·820007
 2010 01 26 29600·349976
 2010 01 27 97602·950012
 2010 01 28 4595·640015
 2010 01 29 59589·409973
 2010 02 01 8598.109985
 2010 02 02 37605·960022
 2010 02 03 0602.539978
 2010 02 04 70583·549988
 2010 02 05 13585·130005
 2010 02 08 93580·169983
 2010 02 09 97587·750000
 2010 02 10 87586·479980
 2010 02 11 75592·599976
 2010 02 12 27591.619995
 2010 02 16 89602·380005
 2010 02 17 36605·030029
 2010 02 18 51608.940002
 2010 02 19 29610·250000
 2010 02 22 95609.539978
 2010 02 23 67601.869995
 2010 02 24 24607.609985
 2010 02 25 9606·599976
 2010 02 26 60607·450012
 2010 03 01 56614·010010
 2010 03 02 98615.859985
 2010 03 03 7615.960022
 2010 03 04 52618·070007
 2010 03 05 4626·780029
 2010 03 08 7626·830017
 2010 03 09 85627.909973
 2010 03 10 66631·039978
 2010 03 11 34633.469971
 2010 03 12 6633.549988
 2010 03 15 31633.539978
 2010 03 16 21638·719971
 2010 03 17 99642·539978
 2010 03 18 77641·979980
 2010 03 19 58638.390015
 2010 03 22 61642.049988
 2010 03 23 73646.799988
 2010 03 24 28643.250000
 2010 03 25 4641.640015
 2010 03 26 55642.059998
 2010 03 29 57645·909973
 2010 03 30 89645·940002
 2010 03 31 32643·789978
 2010 04 01 97648.719971
 2010 04 05 76654·450012
 2010 04 06 17655.719971
 2010 04 07 29651·859985
 2010 04 08 7653.820007
 2010 04 09 80658·390015
 2010 04 12 94659·539978
 2010 04 13 9660·080017
 2010 04 14 28667.630005
 2010 04 15 45668.070007
 2010 04 16 27657·570007
 2010 04 19 10659.820007
 2010 04 20 30665.510010
 2010 04 21 72665.059998
 2010 04 22 46667.109985
 2010 04 23 94672·140015
 2010 04 26 6669.270020
 2010 04 27 85653.559998
 2010 04 28 10657.489990
 2010 04 29 49666·219971
 2010 04 30 77655.059998
 2010 05 03 35663·659973
 2010 05 04 99647.450012
 2010 05 05 88642.719971
 2010 05 06 86621.799988
 2010 05 07 97611.630005
 2010 05 10 20638·809998
 2010 05 11 49636·909973
 2010 05 12 2646·349976
 2010 05 13 73638.739990
 2010 05 14 5626·400024
 2010 05 17 95627.030029
 2010 05 18 20618.039978
 2010 05 19 86614.469971
 2010 05 20 10590.320007
 2010 05 21 13599.349976
 2010 05 24 58591.909973
 2010 05 25 88592.080017
 2010 05 26 17589·340027
 2010 05 27 18609·070007
 2010 05 28 60601.789978
 2010 06 01 55590.780029
 2010 06 02 32606·250000
 2010 06 03 46609.059998
 2010 06 04 97587.760010
 2010 06 07 85579.299988
 2010 06 08 88585·080017
 2010 06 09 60582.109985
 2010 06 10 61599.450012
 2010 06 11 5602.489990
 2010 06 14 41601.719971
 2010 06 15 49615·909973
 2010 06 16 73615·289978
 2010 06 17 66615.679993
 2010 06 18 72616·270020
 2010 06 21 25613·690002
 2010 06 22 76603·380005
 2010 06 23 42601·710022
 2010 06 24 89591.450012
 2010 06 25 26593·190002
 2010 06 28 39591·789978
 2010 06 29 34572·989990
 2010 06 30 22567.369995
 2010 07 01 16565·359985
 2010 07 02 56562·580017
 2010 07 06 67565.130005
 2010 07 07 29583·099976
 2010 07 08 81588.630005
 2010 07 09 48593.099976
 2010 07 12 93593.059998
 2010 07 13 91602·590027
 2010 07 14 35602·419983
 2010 07 15 57603.000000
 2010 07 16 85585·539978
 2010 07 19 15589.049988
 2010 07 20 15596.030029
 2010 07 21 53588·330017
 2010 07 22 44601.719971
 2010 07 23 32607.010010
 2010 07 26 85614·190002
 2010 07 27 30612.950012
 2010 07 28 97608.390015
 2010 07 29 99605.739990
 2010 07 30 33606·090027
 2010 08 02 8619.309998
 2010 08 03 93616·099976
 2010 08 04 98620·200012
 2010 08 05 71619·280029
 2010 08 06 30617.130005
 2010 08 09 8620·619995
 2010 08 10 35616.340027
 2010 08 11 37598·700012
 2010 08 12 65595.609985
 2010 08 13 41593·219971
 2010 08 16 42593.400024
 2010 08 17 95600.979980
 2010 08 18 8602.010010
 2010 08 19 19591·890015
 2010 08 20 75589.919983
 2010 08 23 31587.250000
 2010 08 24 78578.530029
 2010 08 25 92580.669983
 2010 08 26 17576.250000
 2010 08 27 60586.140015
 2010 08 30 18577·489990
 2010 08 31 36577·679993
 2010 09 01 74594.859985
 2010 09 02 18600·619995
 2010 09 03 99608.520020
 2010 09 07 49601.380005
 2010 09 08 77605·200012
 2010 09 09 69607.900024
 2010 09 10 14610·760010
 2010 09 13 59617·890015
 2010 09 14 84617·559998
 2010 09 15 0619.739990
 2010 09 16 82619·510010
 2010 09 17 16620.159973
 2010 09 20 75629·559998
 2010 09 21 25627·820007
 2010 09 22 48624·640015
 2010 09 23 94619·669983
 2010 09 24 58632.919983
 2010 09 27 82629.580017
 2010 09 28 80632·840027
 2010 09 29 94631·500000
 2010 09 30 63629.780029
 2010 10 01 32632·500000
 2010 10 04 74627.359985
 2010 10 05 42640·289978
 2010 10 06 49639·419983
 2010 10 07 65638.500000
 2010 10 08 47642.650024
 2010 10 11 88642·909973
 2010 10 12 96645.419983
 2010 10 13 93650.049988
 2010 10 14 44647·619995
 2010 10 15 7649·000000
 2010 10 18 10653·289978
 2010 10 19 54642·780029
 2010 10 20 34649.760010
 2010 10 21 0650·760010
 2010 10 22 25652.590027
 2010 10 25 10654·239990
 2010 10 26 12654.309998
 2010 10 27 92652·809998
 2010 10 28 96653·419983
 2010 10 29 50653·570007
 2010 11 01 96654.219971
 2010 11 02 34659·419983
 2010 11 03 4661.700012
 2010 11 04 87674·320007
 2010 11 05 31677·020020
 2010 11 08 1675.780029
 2010 11 09 57670.320007
 2010 11 10 59673·549988
 2010 11 11 85671.049988
 2010 11 12 93662·789978
 2010 11 15 87662·169983
 2010 11 16 28651.359985
 2010 11 17 54651.890015
 2010 11 18 35661.820007
 2010 11 19 49663.770020
 2010 11 22 82663.289978
 2010 11 23 55653.950012
 2010 11 24 79664·099976
 2010 11 26 26659·309998
 2010 11 29 34658.320007
 2010 11 30 34654.239990
 2010 12 01 99668.250000
 2010 12 02 24676.710022
 2010 12 03 22678·869995
 2010 12 06 59678·150024
 2010 12 07 97678·320007
 2010 12 08 74680.299988
 2010 12 09 10682.770020
 2010 12 10 24686.989990
 2010 12 13 96686.809998
 2010 12 14 34687.409973
 2010 12 15 84683·820007
 2010 12 16 50688·340027
 2010 12 17 48689·229980
 2010 12 20 85690.929993
 2010 12 21 58695.260010
 2010 12 22 78697·580017
 2010 12 23 28696.400024
 2010 12 27 34696.729980
 2010 12 28 69697·049988
 2010 12 29 80698·109985
 2010 12 30 37697·239990
 2010 12 31 12696.900024
 2011 01 03  81704.250000
 2011 01 04  49703·320007
 2011 01 05  99706.869995
 2011 01 06  76705·479980
 2011 01 07  82704·320007
 2011 01 10  4703·760010
 2011 01 11  66706.520020
 2011 01 12  8712·679993
 2011 01 13  84711·590027
 2011 01 14  89716·710022
 2011 01 18  12718.260010
 2011 01 19  14710·429993
 2011 01 20  25718·950012
 2011 01 21  73710·239990
 2011 01 24  39714·700012
 2011 01 25  26714.909973
 2011 01 26  68718.510010
 2011 01 27  51720·320007
 2011 01 28  70707·539978
 2011 01 31  0712·969971
 2011 02 01  1724.780029
 2011 02 02  42722·900024
 2011 02 03  58724·679993
 2011 02 04  19726·770020
 2011 02 07  37731.419983
 2011 02 08  90734.479980
 2011 02 09  77732·400024
 2011 02 10  88733·280029
 2011 02 11  13737·570007
 2011 02 14  64739·669983
 2011 02 15  27737.039978
 2011 02 16  40741·830017
 2011 02 17  93744.200012
 2011 02 18  58745.309998
 2011 02 22  34729·599976
 2011 02 23  31724·530029
 2011 02 24  65723·979980
 2011 02 25  91732.440002
 2011 02 28  49736·239990
 2011 03 01  42724.539978
 2011 03 02  41725·909973
 2011 03 03  8738.570007
 2011 03 04  46733·239990
 2011 03 07  81726.809998
 2011 03 08  60733.210022
 2011 03 09  77732·049988
 2011 03 10  26718.260010
 2011 03 11  79723·289978
 2011 03 14  84719·020020
 2011 03 15  93711.250000
 2011 03 16  15698.070007
 2011 03 17  93706.849976
 2011 03 18  1709·940002
 2011 03 21  75720.859985
 2011 03 22  63718.150024
 2011 03 23  4720·080017
 2011 03 24  23726.940002
 2011 03 25  66729·599976
 2011 03 28  46727·409973
 2011 03 29  19732.669983
 2011 03 30  90737·979980
 2011 03 31  37737.070007
 2011 04 01  62740·929993
 2011 04 04  69741.239990
 2011 04 05  64741.369995
 2011 04 06  81742.640015
 2011 04 07  40741·229980
 2011 04 08  12738.159973
 2011 04 11  32735.809998
 2011 04 12  18729·909973
 2011 04 13  27730·440002
 2011 04 14  28730.500000
 2011 04 15  7733·750000
 2011 04 18  91725.400024
 2011 04 19  0729.580017
 2011 04 20  25739.739990
 2011 04 21  29743·869995
 2011 04 25  70742·789978
 2011 04 26  60749.479980
 2011 04 27  35754·140015
 2011 04 28  58756.580017
 2011 04 29  49758.450012
 2011 05 02  31756.989990
 2011 05 03  13753·669983
 2011 05 04  84748.400024
 2011 05 05  46742.169983
 2011 05 06  65745.059998
 2011 05 09  41748.880005
 2011 05 10  18755.109985
 2011 05 11  7746.739990
 2011 05 12  35750·289978
 2011 05 13  26744.119995
 2011 05 16  0739.270020
 2011 05 17  0738·520020
 2011 05 18  44745·559998
 2011 05 19  0747·099976
 2011 05 20  92741·640015
 2011 05 23  20732.489990
 2011 05 24  16731.809998
 2011 05 25  20734.530029
 2011 05 26  81737.830017
 2011 05 27  85741·059998
 2011 05 31  1748.750000
 2011 06 01  66731·750000
 2011 06 02  82730.979980
 2011 06 03  39723.659973
 2011 06 06  75715·539978
 2011 06 07  47715.200012
 2011 06 08  30711·789978
 2011 06 09  53716.809998
 2011 06 10  39706.599976
 2011 06 13  92706.590027
 2011 06 14  90715·840027
 2011 06 15  19703.559998
 2011 06 16  18704·340027
 2011 06 17  59706.280029
 2011 06 20  50710.190002
 2011 06 21  58720·179993
 2011 06 22  61715.739990
 2011 06 23  30714.010010
 2011 06 24  22705.750000
 2011 06 27  12711.880005
 2011 06 28  46721.299988
 2011 06 29  11727.349976
 2011 06 30  44734·479980
 2011 07 01  52745·210022
 2011 07 05  71744.559998
 2011 07 06  34745·549988
 2011 07 07  79753·320007
 2011 07 08  72748·200012
 2011 07 11  62734·070007
 2011 07 12  55730.799988
 2011 07 13  14733.210022
 2011 07 14  90727.830017
 2011 07 15  71732·179993
 2011 07 18  56725·669983
 2011 07 19  64737.729980
 2011 07 20  52737·210022
 2011 07 21  71746.820007
 2011 07 22  45747.840027
 2011 07 25  65743·289978
 2011 07 26  25740.159973
 2011 07 27  64724.489990
 2011 07 28  51722·070007
 2011 07 29  81717·770020
 2011 08 01  4714·799988
 2011 08 02  75695·979980
 2011 08 03  33699.570007
 2011 08 04  99664·650024
 2011 08 05  8662·840027
 2011 08 08  54617.280029
 2011 08 09  71647·849976
 2011 08 10  33620.299988
 2011 08 11  82649·440002
 2011 08 12  77652.950012
 2011 08 15  73667·580017
 2011 08 16  20660·650024
 2011 08 17  94660.700012
 2011 08 18  44630.330017
 2011 08 19  69620.539978
 2011 08 22  23620.570007
 2011 08 23  39642·140015
 2011 08 24  80650·599976
 2011 08 25  17639.979980
 2011 08 26  30650.539978
 2011 08 29  36669.780029
 2011 08 30  36671·590027
 2011 08 31  98674.789978
 2011 09 01  55666·460022
 2011 09 02  28649.309998
 2011 09 06  88644.570007
 2011 09 07  20663.690002
 2011 09 08  33656·500000
 2011 09 09  86638.919983
 2011 09 12  35643·159973
 2011 09 13  12649·590027
 2011 09 14  30658.630005
 2011 09 15  3669.609985
 2011 09 16  3672·979980
 2011 09 19  33666.309998
 2011 09 20  32664.340027
 2011 09 21  98644.640015
 2011 09 22  42623.469971
 2011 09 23  64627·559998
 2011 09 26  53641.770020
 2011 09 27  16649·049988
 2011 09 28  29634·809998
 2011 09 29  11639.590027
 2011 09 30  30623·450012
 2011 10 03  25604.419983
 2011 10 04  62618·849976
 2011 10 05  6630.270020
 2011 10 06  26642.450012
 2011 10 07  21636·650024
 2011 10 10  68658.469971
 2011 10 11  6658·830017
 2011 10 12  30665·479980
 2011 10 13  21663.880005
 2011 10 14  97675.520020
 2011 10 17  92662.030029
 2011 10 18  53675.750000
 2011 10 19  70666.960022
 2011 10 20  25669·909973
 2011 10 21  72682.700012
 2011 10 24  35692.719971
 2011 10 25  37678.590027
 2011 10 26  51685.880005
 2011 10 27  76709·609985
 2011 10 28  37709.849976
 2011 10 31  17692.409973
 2011 11 01  1672·849976
 2011 11 02  61683.840027
 2011 11 03  48696.929993
 2011 11 04  28693.210022
 2011 11 07  26696.989990
 2011 11 08  9704.929993
 2011 11 09  81678·760010
 2011 11 10  15684·219971
 2011 11 11  1697·690002
 2011 11 14  26691.169983
 2011 11 15  73694.659973
 2011 11 16  46683·289978
 2011 11 17  26671·650024
 2011 11 18  45671·260010
 2011 11 21  87659·020020
 2011 11 22  16656.229980
 2011 11 23  27641.510010
 2011 11 25  22639·809998
 2011 11 28  12658·760010
 2011 11 29  45660.049988
 2011 11 30  54688·770020
 2011 12 01  38687·419983
 2011 12 02  60687.440002
 2011 12 05  76694.570007
 2011 12 06  83694.919983
 2011 12 07  1696.020020
 2011 12 08  69680.929993
 2011 12 09  77692·659973
 2011 12 12  13682·210022
 2011 12 13  41675.619995
 2011 12 14  2667.539978
 2011 12 15  45669·979980
 2011 12 16  71672.719971
 2011 12 19  15664.390015
 2011 12 20  47684.380005
 2011 12 21  97685·739990
 2011 12 22  6691·630005
 2011 12 23  6697·690002
 2011 12 27  17697·840027
 2011 12 28  78688.710022
 2011 12 29  94696·190002
 2011 12 30  19693·359985
 2012 01 03 49703·750000
 2012 01 04 56703·719971
 2012 01 05 36706.239990
 2012 01 06 86704.739990
 2012 01 09 7706·539978
 2012 01 10 27713·090027
 2012 01 11 57713.690002
 2012 01 12 65715.530029
 2012 01 13 78711·880005
 2012 01 17 9714·330017
 2012 01 18 7722·609985
 2012 01 19 36726·419983
 2012 01 20 75726·719971
 2012 01 23 46727.010010
 2012 01 24 61726.679993
 2012 01 25 6733.479980
 2012 01 26 37729·299988
 2012 01 27 7728·729980
 2012 01 30 21726·719971
 2012 01 31 8726.330017
 2012 02 01 26733.500000
 2012 02 02 87734.450012
 2012 02 03 11745.390015
 2012 02 06 97745.119995
 2012 02 07 30746·520020
 2012 02 08 5748.070007
 2012 02 09 81749·390015
 2012 02 10 54743·969971
 2012 02 13 61749·190002
 2012 02 14 5748·440002
 2012 02 15 8744·770020
 2012 02 16 88753·380005
 2012 02 17 58754·719971
 2012 02 21 56754·820007
 2012 02 22 92752·280029
 2012 02 23 29755·830017
 2012 02 24 84757.059998
 2012 02 27 52757·960022
 2012 02 28 57760.080017
 2012 02 29 35756·419983
 2012 03 01 27761·309998
 2012 03 02 12758.549988
 2012 03 05 55755.349976
 2012 03 06 86743·340027
 2012 03 07 99748.809998
 2012 03 08 80756·340027
 2012 03 09 61759.419983
 2012 03 12 89759.130005
 2012 03 13 38772.979980
 2012 03 14 27771·630005
 2012 03 15 74776.419983
 2012 03 16 77777·130005
 2012 03 19 8780·090027
 2012 03 20 44777.369995
 2012 03 21 21776·150024
 2012 03 22 5770·270020
 2012 03 23 95772·929993
 2012 03 26 53783·640015
 2012 03 27 53781.289978
 2012 03 28 55777·299988
 2012 03 29 14776.210022
 2012 03 30 97778·919983
 2012 04 02 43783·150024
 2012 04 03 35781·989990
 2012 04 04 1773·719971
 2012 04 05 45773.130005
 2012 04 09 93764·270020
 2012 04 10 74750.619995
 2012 04 11 20756·559998
 2012 04 12 91767.380005
 2012 04 13 28757·969971
 2012 04 16 32757.479980
 2012 04 17 59769·140015
 2012 04 18 54766·150024
 2012 04 19 99762.010010
 2012 04 20 88762.820007
 2012 04 23 30756·210022
 2012 04 24 80758.690002
 2012 04 25 81769.369995
 2012 04 26 49774·659973
 2012 04 27 72776·780029
 2012 04 30 35773·500000
 2012 05 01 73777·760010
 2012 05 02 48776.119995
 2012 05 03 47769·440002
 2012 05 04 16757.090027
 2012 05 07 3757.450012
 2012 05 08 40754·219971
 2012 05 09 44749·390015
 2012 05 10 41751.219971
 2012 05 11 19749·020020
 2012 05 14 8740·530029
 2012 05 15 74736.299988
 2012 05 16 53732.869995
 2012 05 17 98720.780029
 2012 05 18 58715·030029
 2012 05 21 77727·179993
 2012 05 22 23727.679993
 2012 05 23 40729·140015
 2012 05 24 21730·159973
 2012 05 25 14728.719971
 2012 05 29 45736·960022
 2012 05 30 70725·890015
 2012 05 31 55724·119995
 2012 06 01 74705.809998
 2012 06 04 37705.299988
 2012 06 05 39710.010010
 2012 06 06 41726·340027
 2012 06 07 70725.789978
 2012 06 08 43731.590027
 2012 06 11 21721.780029
 2012 06 12 86730.099976
 2012 06 13 40724.479980
 2012 06 14 34731.969971
 2012 06 15 18739·460022
 2012 06 18 21741.070007
 2012 06 19 45748·479980
 2012 06 20 2747·340027
 2012 06 21 55730·349976
 2012 06 22 2735.460022
 2012 06 25 76723·530029
 2012 06 26 67727·210022
 2012 06 27 82733·559998
 2012 06 28 13732.169983
 2012 06 29 43750.609985
 2012 07 02 74752·750000
 2012 07 03 74757·890015
 2012 07 05 58754·729980
 2012 07 06 86747.390015
 2012 07 09 91745.900024
 2012 07 10 33739·590027
 2012 07 11 70739·219971
 2012 07 12 66735.739990
 2012 07 13 13747.679993
 2012 07 16 83745.750000
 2012 07 17 6751.169983
 2012 07 18 73756·049988
 2012 07 19 58758·099976
 2012 07 20 74750·380005
 2012 07 23 47743.380005
 2012 07 24 18736·400024
 2012 07 25 71736.450012
 2012 07 26 83748.250000
 2012 07 27 0762.609985
 2012 07 30 40761·979980
 2012 07 31 21758.599976
 2012 08 01 9756.000000
 2012 08 02 96750.500000
 2012 08 03 2764·750000
 2012 08 06 2766.760010
 2012 08 07 78771.030029
 2012 08 08 92771·510010
 2012 08 09 91772.030029
 2012 08 10 34773.669983
 2012 08 13 40772.609985
 2012 08 14 69772.429993
 2012 08 15 20773·739990
 2012 08 16 59779·349976
 2012 08 17 71780.919983
 2012 08 20 35780.690002
 2012 08 21 28778.320007
 2012 08 22 49778.450012
 2012 08 23 71772·409973
 2012 08 24 21777·109985
 2012 08 27 77776.609985
 2012 08 28 95776.369995
 2012 08 29 66777·059998
 2012 08 30 84771.109985
 2012 08 31 55775.070007
 2012 09 04 19774.859985
 2012 09 05 5774.119995
 2012 09 06 5789.890015
 2012 09 07 74793.330017
 2012 09 10 64788·559998
 2012 09 11 65790.909973
 2012 09 12 90792·719971
 2012 09 13 74805·090027
 2012 09 14 98809·010010
 2012 09 17 45805·809998
 2012 09 18 72804.460022
 2012 09 19 16805.669983
 2012 09 20 17804.679993
 2012 09 21 71804.710022
 2012 09 24 8802.700012
 2012 09 25 89793.859985
 2012 09 26 39789.330017
 2012 09 27 94797.020020
 2012 09 28 78793.739990
 2012 10 01 6795.450012
 2012 10 02 9796.450012
 2012 10 03 89799·280029
 2012 10 04 89805.039978
 2012 10 05 3804·880005
 2012 10 08 95802.049988
 2012 10 09 55794.039978
 2012 10 10 74789.190002
 2012 10 11 45789.760010
 2012 10 12 92787·179993
 2012 10 15 20793.440002
 2012 10 16 88801.599976
 2012 10 17 20805·039978
 2012 10 18 20803.330017
 2012 10 19 32790·340027
 2012 10 22 14790·429993
 2012 10 23 39779·619995
 2012 10 24 21777.270020
 2012 10 25 68779.429993
 2012 10 26 58778·669983
 2012 10 31 41779.349976
 2012 11 01 65788·700012
 2012 11 02 27781.150024
 2012 11 05 51782.940002
 2012 11 06 89789·090027
 2012 11 07 46770·789978
 2012 11 08 36761.390015
 2012 11 09 51762.609985
 2012 11 12 71762.669983
 2012 11 13 85759.679993
 2012 11 14 44748.840027
 2012 11 15 38747·460022
 2012 11 16 99751.510010
 2012 11 19 23766.229980
 2012 11 20 27766·989990
 2012 11 21 20768·940002
 2012 11 23 12778.799988
 2012 11 26 32777.309998
 2012 11 27 85773·549988
 2012 11 28 29779.469971
 2012 11 29 72783.030029
 2012 11 30 4783.369995
 2012 12 03 44779·719971
 2012 12 04 20778.409973
 2012 12 05 68779·659973
 2012 12 06 59782.309998
 2012 12 07 54784.539978
 2012 12 10 76785.119995
 2012 12 11 11790.059998
 2012 12 12 42790·299988
 2012 12 13 91785.349976
 2012 12 14 2782·239990
 2012 12 17 41791·229980
 2012 12 18 21800.419983
 2012 12 19 55795.030029
 2012 12 20 32799.289978
 2012 12 21 20791.859985
 2012 12 24 90790.010010
 2012 12 26 70785·919983
 2012 12 27 21785·090027
 2012 12 28 35776·799988
 2012 12 31 69789.900024
 2013 01 02  89809·840027
 2013 01 03  51808·630005
 2013 01 04  1812·880005
 2013 01 07  2810·419983
 2013 01 08  86807.950012
 2013 01 09  29810.479980
 2013 01 10  54816.159973
 2013 01 11  57816·250000
 2013 01 14  61815·729980
 2013 01 15  86817.049988
 2013 01 16  57816.840027
 2013 01 17  30821.609985
 2013 01 18  39824·289978
 2013 01 22  78828.150024
 2013 01 23  99829.219971
 2013 01 24  39829.679993
 2013 01 25  73834·599976
 2013 01 28  89832.960022
 2013 01 29  92836·580017
 2013 01 30  28833·330017
 2013 01 31  35831.739990
 2013 02 01  24839·940002
 2013 02 04  75830.429993
 2013 02 05  66838·919983
 2013 02 06  28839.760010
 2013 02 07  15838.200012
 2013 02 08  9843·080017
 2013 02 11  48842·409973
 2013 02 12  76843.880005
 2013 02 13  18844·460022
 2013 02 14  83845.049988
 2013 02 15  93844·239990
 2013 02 19  30850.219971
 2013 02 20  15839·320007
 2013 02 21  11833.559998
 2013 02 22  45841·020020
 2013 02 25  65825.820007
 2013 02 26  14830.840027
 2013 02 27  29841.549988
 2013 02 28  73840·969971
 2013 03 01  82842.539978
 2013 03 04  44846.450012
 2013 03 05  0854.760010
 2013 03 06  70855·799988
 2013 03 07  5857.500000
 2013 03 08  64861.630005
 2013 03 11  14864·280029
 2013 03 12  58862·250000
 2013 03 13  86863.590027
 2013 03 14  54868·489990
 2013 03 15  81866·969971
 2013 03 18  78862·349976
 2013 03 19  0860.169983
 2013 03 20  22866·280029
 2013 03 21  41859.130005
 2013 03 22  1864.909973
 2013 03 25  47862.070007
 2013 03 26  99868.590027
 2013 03 27  56868·340027
 2013 03 28  21872.109985
 2013 04 01  52867.830017
 2013 04 02  42871·390015
 2013 04 03  15861.760010
 2013 04 04  57865·330017
 2013 04 05  67861.849976
 2013 04 08  32867.489990
 2013 04 09  29870.309998
 2013 04 10  52880·909973
 2013 04 11  65884.239990
 2013 04 12  75881.780029
 2013 04 15  37860·760010
 2013 04 16  77873·219971
 2013 04 17  49860.710022
 2013 04 18  5854·929993
 2013 04 19  2862·869995
 2013 04 22  25866.729980
 2013 04 23  42875.770020
 2013 04 24  76875·950012
 2013 04 25  11879.700012
 2013 04 26  16877·950012
 2013 04 29  96884·229980
 2013 04 30  72886.890015
 2013 05 01  78878.270020
 2013 05 02  93886.289978
 2013 05 03  86895.340027
 2013 05 06  98897.340027
 2013 05 07  41902·219971
 2013 05 08  26906·140015
 2013 05 09  12902·799988
 2013 05 10  86906.919983
 2013 05 13  62906·750000
 2013 05 14  8915.979980
 2013 05 15  0920.539978
 2013 05 16  93915·789978
 2013 05 17  29925·030029
 2013 05 20  60924.450012
 2013 05 21  99926·080017
 2013 05 22  0917.650024
 2013 05 23  55915·080017
 2013 05 24  24914·289978
 2013 05 28  86920.059998
 2013 05 29  14913.359985
 2013 05 30  78917·030029
 2013 05 31  71904.440002
 2013 06 03  61908.789978
 2013 06 04  67903.750000
 2013 06 05  61891.239990
 2013 06 06  95899·140015
 2013 06 07  50910.530029
 2013 06 10  16910.190002
 2013 06 11  92900·809998
 2013 06 12  14893.169983
 2013 06 13  1906·570007
 2013 06 14  41901·679993
 2013 06 17  84908·229980
 2013 06 18  72915·219971
 2013 06 19  92902.590027
 2013 06 20  50879.830017
 2013 06 21  74881·609985
 2013 06 24  39871.000000
 2013 06 25  22879.539978
 2013 06 26  74887.969971
 2013 06 27  26894·150024
 2013 06 28  10890.669983
 2013 07 01  17896·150024
 2013 07 02  71895·479980
 2013 07 03  26896.190002
 2013 07 05  2905.359985
 2013 07 08  27909·789978
 2013 07 09  20916·609985
 2013 07 10  90916.940002
 2013 07 11  61929.450012
 2013 07 12  28932.390015
 2013 07 15  30933.830017
 2013 07 16  53930.010010
 2013 07 17  55932.830017
 2013 07 18  20937·729980
 2013 07 19  32938·880005
 2013 07 22  79941·030029
 2013 07 23  78939.440002
 2013 07 24  28935·520020
 2013 07 25  82938.840027
 2013 07 26  56939·440002
 2013 07 29  51936.030029
 2013 07 30  2936·950012
 2013 07 31  62937·159973
 2013 08 01  97949·559998
 2013 08 02  16951.030029
 2013 08 05  19949.849976
 2013 08 06  79943·780029
 2013 08 07  40939·960022
 2013 08 08  43943·940002
 2013 08 09  78941·090027
 2013 08 12  65940.190002
 2013 08 13  47942.070007
 2013 08 14  26937.169983
 2013 08 15  6923.619995
 2013 08 16  75920.669983
 2013 08 19  7915·109985
 2013 08 20  84919·510010
 2013 08 21  51914·289978
 2013 08 22  93922·440002
 2013 08 23  32926·250000
 2013 08 26  62923·169983
 2013 08 27  90907·989990
 2013 08 28  23910.539978
 2013 08 29  61912·880005
 2013 08 30  28909·280029
 2013 09 03  24912.929993
 2013 09 04  98920·289978
 2013 09 05  55921·619995
 2013 09 06  77922.020020
 2013 09 09  76931·719971
 2013 09 10  75938·719971
 2013 09 11  4941·630005
 2013 09 12  27938.460022
 2013 09 13  99940.900024
 2013 09 16  36946·000000
 2013 09 17  19950.520020
 2013 09 18  24961.809998
 2013 09 19  67960·349976
 2013 09 20  86953.380005
 2013 09 23  40948.789978
 2013 09 24  35946.940002
 2013 09 25  80944·859985
 2013 09 26  57948.479980
 2013 09 27  28944.780029
 2013 09 30  56939.500000
 2013 10 01  65947·760010
 2013 10 02  7947·000000
 2013 10 03  71938·469971
 2013 10 04  5945.250000
 2013 10 07  71936.979980
 2013 10 08  17924·559998
 2013 10 09  83924.380005
 2013 10 10  27944·690002
 2013 10 11  73950·849976
 2013 10 14  93954.690002
 2013 10 15  2947.969971
 2013 10 16  90961.099976
 2013 10 17  73967·960022
 2013 10 18  67974·359985
 2013 10 21  89974.369995
 2013 10 22  89979.789978
 2013 10 23  96974.900024
 2013 10 24  96978·330017
 2013 10 25  34982·289978
 2013 10 28  43983.030029
 2013 10 29  91988.150024
 2013 10 30  61983.030029
 2013 10 31  49979.679993
 2013 11 01  96982·359985
 2013 11 04  35986.130005
 2013 11 05  69983·340027
 2013 11 06  72986.640015
 2013 11 07  18972·820007
 2013 11 08  28985·640015
 2013 11 11  52986.640015
 2013 11 12  66984·530029
 2013 11 13  1992·929993
 2013 11 14  95997.650024
 2013 11 15  661001·900024
 2013 11 18  18997.219971
 2013 11 19  66994·510010
 2013 11 20  86990.919983
 2013 11 21  93999·400024
 2013 11 22  421004·299988
 2013 11 25  571002·770020
 2013 11 26  771003·260010
 2013 11 27  391005.820007
 2013 11 29  761004.969971
 2013 12 02  421002.460022
 2013 12 03  69999·200012
 2013 12 04  37998·159973
 2013 12 05  82994.400024
 2013 12 06  171004.840027
 2013 12 09  861006·739990
 2013 12 10  431003.890015
 2013 12 11  48992·010010
 2013 12 12  99989·020020
 2013 12 13  80989·500000
 2013 12 16  38995.729980
 2013 12 17  88993.070007
 2013 12 18  331008.909973
 2013 12 19  241007·770020
 2013 12 20  291013.340027
 2013 12 23  381018·940002
 2013 12 24  891022.140015
 2013 12 26  211026·619995
 2013 12 27  481026.140015
 2013 12 30  621026·170044
 2013 12 31  611030·359985
 2014 01 02 951021.250000
 2014 01 03 521021.229980
 2014 01 06 491018·330017
 2014 01 07 661024·880005
 2014 01 08 971024·989990
 2014 01 09 211025·369995
 2014 01 10 101028.310059
 2014 01 13 511015.280029
 2014 01 14 21026.550049
 2014 01 15 631031.810059
 2014 01 16 831030.589966
 2014 01 17 841026·609985
 2014 01 21 101029.599976
 2014 01 22 101030·709961
 2014 01 23 331021·739990
 2014 01 24 58999.929993
 2014 01 27 47994.500000
 2014 01 28 171001.299988
 2014 01 29 45991.039978
 2014 01 30 941002.659973
 2014 01 31 63996.479980
 2014 02 03 67972·820007
 2014 02 04 34980·799988
 2014 02 05 35978·859985
 2014 02 06 34991.020020
 2014 02 07 661004.000000
 2014 02 10 371005.789978
 2014 02 11 501016·700012
 2014 02 12 601017·059998
 2014 02 13 461023·359985
 2014 02 14 171028.010010
 2014 02 18 341030·079956
 2014 02 19 671023.400024
 2014 02 20 641029.939941
 2014 02 21 621028·270020
 2014 02 24 61034·619995
 2014 02 25 41033.390015
 2014 02 26 11033.739990
 2014 02 27 851038.880005
 2014 02 28 101041·359985
 2014 03 03 471033·780029
 2014 03 04 641049·530029
 2014 03 05 241049·260010
 2014 03 06 141050.880005
 2014 03 07 971051.189941
 2014 03 10 841050·060059
 2014 03 11 411044·680054
 2014 03 12 141045·270020
 2014 03 13 791032·939941
 2014 03 14 181030·800049
 2014 03 17 251040.219971
 2014 03 18 281048·030029
 2014 03 19 431041.530029
 2014 03 20 481047·219971
 2014 03 21 891044·069946
 2014 03 24 11038·430054
 2014 03 25 651042.349976
 2014 03 26 801034·420044
 2014 03 27 691032·540039
 2014 03 28 11037·439941
 2014 03 31 451046.420044
 2014 04 01 471054.329956
 2014 04 02 301057.290039
 2014 04 03 231055.349976
 2014 04 04 81041·609985
 2014 04 07 41029·479980
 2014 04 08 591033·729980
 2014 04 09 851045·380005
 2014 04 10 61023·229980
 2014 04 11 331013·010010
 2014 04 14 691020·760010
 2014 04 15 331027.500000
 2014 04 16 131038.619995
 2014 04 17 411040.209961
 2014 04 21 981044.239990
 2014 04 22 351049·219971
 2014 04 23 291046·699951
 2014 04 24 601048·250000
 2014 04 25 81039.030029
 2014 04 28 851041·410034
 2014 04 29 811046·680054
 2014 04 30 461050·199951
 2014 05 01 891050.689941
 2014 05 02 21049.640015
 2014 05 05 181051·560059
 2014 05 06 811042.150024
 2014 05 07 511047·579956
 2014 05 08 311045·560059
 2014 05 09 161047·180054
 2014 05 12 711057.800049
 2014 05 13 351057·819946
 2014 05 14 411052.670044
 2014 05 15 751043·060059
 2014 05 16 491046.890015
 2014 05 19 11051·219971
 2014 05 20 251043·979980
 2014 05 21 211052·270020
 2014 05 22 701055.060059
 2014 05 23 391059.760010
 2014 05 27 41066·099976
 2014 05 28 41064.829956
 2014 05 29 171070.479980
 2014 05 30 611071.959961
 2014 06 02 211073.150024
 2014 06 03 991072·770020
 2014 06 04 961075·069946
 2014 06 05 51082.280029
 2014 06 06 441087.310059
 2014 06 09 81088.329956
 2014 06 10 381087.800049
 2014 06 11 341084.089966
 2014 06 12 701076·510010
 2014 06 13 541079.930054
 2014 06 16 11080.790039
 2014 06 17 351083.650024
 2014 06 18 161091·699951
 2014 06 19 891093.140015
 2014 06 20 661095.130005
 2014 06 23 221095·020020
 2014 06 24 261087·719971
 2014 06 25 881093.140015
 2014 06 26 391091·849976
 2014 06 27 331094.280029
 2014 06 30 701094.589966
 2014 07 01 511102.020020
 2014 07 02 531101·969971
 2014 07 03 311107·810059
 2014 07 07 431102·530029
 2014 07 08 51094.180054
 2014 07 09 641099.219971
 2014 07 10 21094.729980
 2014 07 11 621096.079956
 2014 07 14 981101·329956
 2014 07 15 531098.770020
 2014 07 16 611102·880005
 2014 07 17 731089.979980
 2014 07 18 71101.489990
 2014 07 21 271098.939941
 2014 07 22 451104.540039
 2014 07 23 441106·560059
 2014 07 24 321107·170044
 2014 07 25 191101·739990
 2014 07 28 171101.670044
 2014 07 29 691096.849976
 2014 07 30 981097.380005
 2014 07 31 831075.599976
 2014 08 01 651072.689941
 2014 08 04 681080.250000
 2014 08 05 561070.329956
 2014 08 06 31070·040039
 2014 08 07 21064.390015
 2014 08 08 851076.349976
 2014 08 11 811079·770020
 2014 08 12 841077.689941
 2014 08 13 651085.219971
 2014 08 14 891090.040039
 2014 08 15 731090.130005
 2014 08 18 591099.739990
 2014 08 19 181105·050049
 2014 08 20 741107.819946
 2014 08 21 591110.760010
 2014 08 22 841108.969971
 2014 08 25 491114.150024
 2014 08 26 601115·589966
 2014 08 27 871115·579956
 2014 08 28 411113.699951
 2014 08 29 691117·709961
 2014 09 02 891117·770020
 2014 09 03 351116·589966
 2014 09 04 361114.560059
 2014 09 05 181120.109985
 2014 09 08 321117.140015
 2014 09 09 11109.609985
 2014 09 10 11113.560059
 2014 09 11 591114.790039
 2014 09 12 831107·770020
 2014 09 15 121105.810059
 2014 09 16 921114.069946
 2014 09 17 781115·500000
 2014 09 18 611120.530029
 2014 09 19 181119·449951
 2014 09 22 921109·380005
 2014 09 23 891102.770020
 2014 09 24 91111.209961
 2014 09 25 941093.550049
 2014 09 26 61102.810059
 2014 09 29 301100·099976
 2014 09 30 981096·430054
 2014 10 01 411081.680054
 2014 10 02 671081·910034
 2014 10 03 641093·930054
 2014 10 06 201092·020020
 2014 10 07 831075·339966
 2014 10 08 321093.400024
 2014 10 09 781070.569946
 2014 10 10 971057.089966
 2014 10 13 721039.380005
 2014 10 14 811041.790039
 2014 10 15 861034.479980
 2014 10 16 701035.989990
 2014 10 17 831049·040039
 2014 10 20 211058·819946
 2014 10 21 251080·250000
 2014 10 22 101071·780029
 2014 10 23 171085·130005
 2014 10 24 851092.589966
 2014 10 27 591090·780029
 2014 10 28 111104·219971
 2014 10 29 971102.250000
 2014 10 30 281108·800049
 2014 10 31 741121.979980
 2014 11 03 921122·130005
 2014 11 04 761118.319946
 2014 11 05 331123.880005
 2014 11 06 851128.689941
 2014 11 07 971129.150024
 2014 11 10 281132.660034
 2014 11 11 51133·479980
 2014 11 12 281133·040039
 2014 11 13 951133·199951
 2014 11 14 541133.579956
 2014 11 17 771133·989990
 2014 11 18 681140.050049
 2014 11 19 811138·069946
 2014 11 20 791140.719971
 2014 11 21 61146.599976
 2014 11 24 911150·270020
 2014 11 25 731149.170044
 2014 11 26 531152·189941
 2014 11 28 721148·900024
 2014 12 01 111139.959961
 2014 12 02 161146.750000
 2014 12 03 531151.640015
 2014 12 04 831150·380005
 2014 12 05 651152.390015
 2014 12 08 781143·790039
 2014 12 09 781143·739990
 2014 12 10 711124·719971
 2014 12 11 171129.780029
 2014 12 12 541111·900024
 2014 12 15 531104·599976
 2014 12 16 911095.459961
 2014 12 17 541118·050049
 2014 12 18 631144·229980
 2014 12 19 301149.569946
 2014 12 22 251153.839966
 2014 12 23 891156.010010
 2014 12 26 501160.170044
 2014 12 29 831161·449951
 2014 12 30 811155·890015
 2014 12 31 601144·369995
 2015 01 02  831144·010010
 2015 01 05  131123·369995
 2015 01 06  891113·310059
 2015 01 07  301126·280029
 2015 01 08  561146·209961
 2015 01 09  451136·719971
 2015 01 12  71127·910034
 2015 01 13  871125·410034
 2015 01 14  891118·859985
 2015 01 15  301108·319946
 2015 01 16  161123.109985
 2015 01 20  441124·479980
 2015 01 21  251130.000000
 2015 01 22  431147.530029
 2015 01 23  231141.670044
 2015 01 26  381145.900024
 2015 01 27  351131.469971
 2015 01 28  841116.109985
 2015 01 29  591126.390015
 2015 01 30  331111·849976
 2015 02 02  111125.619995
 2015 02 03  801142.020020
 2015 02 04  811137·589966
 2015 02 05  161149.530029
 2015 02 06  741145.660034
 2015 02 09  791140·579956
 2015 02 10  701152·479980
 2015 02 11  11152.589966
 2015 02 12  671163·829956
 2015 02 13  581168·890015
 2015 02 17  341170·609985
 2015 02 18  241170.949951
 2015 02 19  591169·819946
 2015 02 20  171177.229980
 2015 02 23  31176·790039
 2015 02 24  501179.660034
 2015 02 25  451179.180054
 2015 02 26  821177.239990
 2015 02 27  361173·459961
 2015 03 02  661180·790039
 2015 03 03  441175·739990
 2015 03 04  21170.489990
 2015 03 05  121172·099976
 2015 03 06  851155·760010
 2015 03 09  01160.119995
 2015 03 10  541141·060059
 2015 03 11  391139·939941
 2015 03 12  441154·130005
 2015 03 13  811147·349976
 2015 03 16  371162.359985
 2015 03 17  491159.369995
 2015 03 18  71173.189941
 2015 03 19  831167.979980
 2015 03 20  771178.300049
 2015 03 23  971176.060059
 2015 03 24  621169.150024
 2015 03 25  241151.869995
 2015 03 26  241149·229980
 2015 03 27  671152·449951
 2015 03 30  211166·599976
 2015 03 31  491156.949951
 2015 04 01  541152·329956
 2015 04 02  631156·540039
 2015 04 06  221164·229980
 2015 04 07  261161·439941
 2015 04 08  681164·939941
 2015 04 09  191169.550049
 2015 04 10  291175·290039
 2015 04 13  491170·030029
 2015 04 14  891171·719971
 2015 04 15  911177.709961
 2015 04 16  291176.900024
 2015 04 17  391163.489990
 2015 04 20  701173·859985
 2015 04 21  601172.569946
 2015 04 22  341178·260010
 2015 04 23  381181·300049
 2015 04 24  851183.199951
 2015 04 27  321177.920044
 2015 04 28  841180·640015
 2015 04 29  171176·170044
 2015 04 30  351164·030029
 2015 05 01  401176·229980
 2015 05 04  401179·699951
 2015 05 05  691165.520020
 2015 05 06  451160·869995
 2015 05 07  411165.380005
 2015 05 08  911180.400024
 2015 05 11  141174·849976
 2015 05 12  651171·560059
 2015 05 13  151171·260010
 2015 05 14  491183·589966
 2015 05 15  951184·729980
 2015 05 18  711188·829956
 2015 05 19  701187·839966
 2015 05 20  531186.819946
 2015 05 21  811189·550049
 2015 05 22  641187.069946
 2015 05 26  371175.030029
 2015 05 27  661185.439941
 2015 05 28  681183·900024
 2015 05 29  681176·670044
 2015 06 01  731179·020020
 2015 06 02  741178·020020
 2015 06 03  731180.770020
 2015 06 04  341170·680054
 2015 06 05  591169.709961
 2015 06 08  921161.869995
 2015 06 09  421162.089966
 2015 06 10  371175.739990
 2015 06 11  21178·260010
 2015 06 12  561170.369995
 2015 06 15  431164.859985
 2015 06 16  791171.359985
 2015 06 17  341173·630005
 2015 06 18  311185.109985
 2015 06 19  701179·300049
 2015 06 22  831186·199951
 2015 06 23  121187·069946
 2015 06 24  31177.839966
 2015 06 25  431174·369995
 2015 06 26  21173.839966
 2015 06 29  161149.199951
 2015 06 30  861152·640015
 2015 07 01  51160·189941
 2015 07 02  91159·790039
 2015 07 06  541155.469971
 2015 07 07  181162.349976
 2015 07 08  261142·829956
 2015 07 09  51145.479980
 2015 07 10  571159.420044
 2015 07 13  611171·989990
 2015 07 14  11177.439941
 2015 07 15  171175·859985
 2015 07 16  821184.800049
 2015 07 17  31185·430054
 2015 07 20  471186.109985
 2015 07 21  931180.719971
 2015 07 22  111178·239990
 2015 07 23  571171.729980
 2015 07 24  91159.579956
 2015 07 27  101152·119995
 2015 07 28  491166·420044
 2015 07 29  621175.239990
 2015 07 30  571175.670044
 2015 07 31  681173.550049
 2015 08 03  301170·160034
 2015 08 04  801167·829956
 2015 08 05  851171.449951
 2015 08 06  931161.880005
 2015 08 07  91158·729980
 2015 08 10  991173·609985
 2015 08 11  111162.540039
 2015 08 12  341163·369995
 2015 08 13  681162·040039
 2015 08 14  311166·670044
 2015 08 17  801173.339966
 2015 08 18  671169.989990
 2015 08 19  141160.119995
 2015 08 20  151134.880005
 2015 08 21  611099·810059
 2015 08 24  931056.359985
 2015 08 25  791042·770020
 2015 08 26  141081·770020
 2015 08 27  481108·319946
 2015 08 28  361109·839966
 2015 08 31  181100.510010
 2015 09 01  151068.390015
 2015 09 02  601087.619995
 2015 09 03  481089·250000
 2015 09 04  141073·079956
 2015 09 08  311099.699951
 2015 09 09  421084.719971
 2015 09 10  41090·000000
 2015 09 11  741094·910034
 2015 09 14  11090.459961
 2015 09 15  621104.140015
 2015 09 16  41113·829956
 2015 09 17  281111·530029
 2015 09 18  871093.849976
 2015 09 21  141098.290039
 2015 09 22  731084.430054
 2015 09 23  341081·869995
 2015 09 24  771077·750000
 2015 09 25  191076·650024
 2015 09 28  621048.020020
 2015 09 29  731048.739990
 2015 09 30  841068.459961
 2015 10 01  191070·390015
 2015 10 02  461086·130005
 2015 10 05  521105.900024
 2015 10 06  461101·550049
 2015 10 07  851110·829956
 2015 10 08  261120·530029
 2015 10 09  21121.530029
 2015 10 12  251122·449951
 2015 10 13  101114.449951
 2015 10 14  271109·069946
 2015 10 15  811125·500000
 2015 10 16  101130·109985
 2015 10 19  131130·459961
 2015 10 20  991128·869995
 2015 10 21  701121.489990
 2015 10 22  141138.910034
 2015 10 23  381150·739990
 2015 10 26  181148.670044
 2015 10 27  751145·229980
 2015 10 28  741159·569946
 2015 10 29  551158.400024
 2015 10 30  851153·550049
 2015 11 02  281167·640015
 2015 11 03  531170.530029
 2015 11 04  581166.680054
 2015 11 05  241165.209961
 2015 11 06  851164·689941
 2015 11 09  391153.380005
 2015 11 10  661155.239990
 2015 11 11  851151·060059
 2015 11 12  291134.579956
 2015 11 13  451122.439941
 2015 11 16  231138.609985
 2015 11 17  461137.020020
 2015 11 18  661155.390015
 2015 11 19  101154.020020
 2015 11 20  981158·189941
 2015 11 23  51157·150024
 2015 11 24  281158·969971
 2015 11 25  951159·280029
 2015 11 27  861160·150024
 2015 11 30  881154·660034
 2015 12 01  711166·650024
 2015 12 02  891153.910034
 2015 12 03  51137.180054
 2015 12 04  461159.270020
 2015 12 07  771150·430054
 2015 12 08  41143.050049
 2015 12 09  991133.959961
 2015 12 10  531136·709961
 2015 12 11  521114·630005
 2015 12 14  791118.630005
 2015 12 15  381130·709961
 2015 12 16  111147.109985
 2015 12 17  291130·050049
 2015 12 18  761110·739990
 2015 12 21  171118·989990
 2015 12 22  451128.750000
 2015 12 23  641143·050049
 2015 12 24  841141.449951
 2015 12 28  531138·790039
 2015 12 29  51150.469971
 2015 12 30  381142·130005
 2015 12 31  151131·880005
 2016 01 04 911114.859985
 2016 01 05 661116·839966
 2016 01 06 581101.810059
 2016 01 07 71075.290039
 2016 01 08 11063.550049
 2016 01 11 291063.640015
 2016 01 12 561071·280029
 2016 01 13 221043.969971
 2016 01 14 761060·609985
 2016 01 15 201038.030029
 2016 01 19 881037·410034
 2016 01 20 501025.680054
 2016 01 21 361030·560059
 2016 01 22 881052.140015
 2016 01 25 361035·160034
 2016 01 26 31050.550049
 2016 01 27 251038·849976
 2016 01 28 91043·339966
 2016 01 29 71069.780029
 2016 02 01 181069·650024
 2016 02 02 111048·979980
 2016 02 03 841054.439941
 2016 02 04 331056.869995
 2016 02 05 581036·000000
 2016 02 08 901019·729980
 2016 02 09 371018.530029
 2016 02 10 691018.760010
 2016 02 11 121005·890015
 2016 02 12 791025.630005
 2016 02 16 201043·349976
 2016 02 17 981061.050049
 2016 02 18 921056·229980
 2016 02 19 241056.219971
 2016 02 22 71071·680054
 2016 02 23 261058·640015
 2016 02 24 371063.550049
 2016 02 25 931075.750000
 2016 02 26 01074.709961
 2016 02 29 851066·579956
 2016 03 01 81091.780029
 2016 03 02 811096·810059
 2016 03 03 221101·589966
 2016 03 04 321105·569946
 2016 03 07 951107·030029
 2016 03 08 71093.489990
 2016 03 09 261099.000000
 2016 03 10 481098·680054
 2016 03 11 91117.260010
 2016 03 14 151115·650024
 2016 03 15 861112.729980
 2016 03 16 391119·589966
 2016 03 17 901127·349976
 2016 03 18 731132·410034
 2016 03 21 21133·650024
 2016 03 22 381132·979980
 2016 03 23 981124.719971
 2016 03 24 771124·489990
 2016 03 28 01125.199951
 2016 03 29 11135.770020
 2016 03 30 241140.420044
 2016 03 31 451138·839966
 2016 04 01 311145.770020
 2016 04 04 101141.670044
 2016 04 05 781130.300049
 2016 04 06 211142.369995
 2016 04 07 691128.660034
 2016 04 08 721132·079956
 2016 04 11 01128·930054
 2016 04 12 751139·729980
 2016 04 13 151152·119995
 2016 04 14 171152·040039
 2016 04 15 531151·310059
 2016 04 18 11158·500000
 2016 04 19 961162.209961
 2016 04 20 31163·229980
 2016 04 21 231157.209961
 2016 04 22 171158.140015
 2016 04 25 591155·689941
 2016 04 26 111158·449951
 2016 04 27 241160.520020
 2016 04 28 691149·569946
 2016 04 29 831143.760010
 2016 05 02 481152·660034
 2016 05 03 951141·900024
 2016 05 04 251135·040039
 2016 05 05 661134·449951
 2016 05 06 461138·150024
 2016 05 09 971138.939941
 2016 05 10 791153.199951
 2016 05 11 341142·170044
 2016 05 12 611141·540039
 2016 05 13 181132·020020
 2016 05 16 501143·119995
 2016 05 17 371132.630005
 2016 05 18 751132·609985
 2016 05 19 721132.609985
 2016 05 20 831135·839966
 2016 05 23 521133.469971
 2016 05 24 941149.010010
 2016 05 25 971157.119995
 2016 05 26 461156·560059
 2016 05 27 771161·699951
 2016 05 31 501160.949951
 2016 06 01 551162·640015
 2016 06 02 351166·510010
 2016 06 03 391162·819946
 2016 06 06 01168.790039
 2016 06 07 341170.520020
 2016 06 08 671174.369995
 2016 06 09 891172.030029
 2016 06 10 261160·359985
 2016 06 13 481151.010010
 2016 06 14 881148.640015
 2016 06 15 11147·130005
 2016 06 16 341150·180054
 2016 06 17 331146.890015
 2016 06 20 661154·089966
 2016 06 21 751156.800049
 2016 06 22 551154.739990
 2016 06 23 531170·569946
 2016 06 24 951128·040039
 2016 06 27 381106.459961
 2016 06 28 471126.439941
 2016 06 29 961145.949951
 2016 06 30 951161·569946
 2016 07 01 391164.119995
 2016 07 05 911155.599976
 2016 07 06 751161·790039
 2016 07 07 91161·239990
 2016 07 08 551179.150024
 2016 07 11 931183·430054
 2016 07 12 271191·829956
 2016 07 13 71191.619995
 2016 07 14 841197·510010
 2016 07 15 861196.540039
 2016 07 18 161199.349976
 2016 07 19 831197.500000
 2016 07 20 541202.910034
 2016 07 21 251198.609985
 2016 07 22 291204.290039
 2016 07 25 571200.699951
 2016 07 26 141201·650024
 2016 07 27 931199.790039
 2016 07 28 791202.109985
 2016 07 29 711204·430054
 2016 08 01 391202.660034
 2016 08 02 971194·420044
 2016 08 03 41198·619995
 2016 08 04 961198.949951
 2016 08 05 301208.930054
 2016 08 08 671207.959961
 2016 08 09 681208·589966
 2016 08 10 261205·040039
 2016 08 11 131210.550049
 2016 08 12 601209·630005
 2016 08 15 571213.550049
 2016 08 16 791206·410034
 2016 08 17 371208·109985
 2016 08 18 591211·199951
 2016 08 19 851209.500000
 2016 08 22 01209·109985
 2016 08 23 791211.829956
 2016 08 24 691205.119995
 2016 08 25 901203·910034
 2016 08 26 571201·739990
 2016 08 29 381208.099976
 2016 08 30 231205.910034
 2016 08 31 341203.050049
 2016 09 01 461203.300049
 2016 09 02 391208.939941
 2016 09 06 771212·400024
 2016 09 07 61212·780029
 2016 09 08 851209·939941
 2016 09 09 341179.829956
 2016 09 12 121196·810059
 2016 09 13 191178·699951
 2016 09 14 191177·969971
 2016 09 15 981189·819946
 2016 09 16 361185·400024
 2016 09 19 91186·030029
 2016 09 20 161185.939941
 2016 09 21 311198.969971
 2016 09 22 801207.300049
 2016 09 23 411200.469971
 2016 09 26 711190·650024
 2016 09 27 591197.640015
 2016 09 28 01204·260010
 2016 09 29 11192·890015
 2016 09 30 21202.250000
 2016 10 03 311198·310059
 2016 10 04 791192·339966
 2016 10 05 41197·439941
 2016 10 06 541197·439941
 2016 10 07 231193.310059
 2016 10 10 221198·989990
 2016 10 11 861183.900024
 2016 10 12 971185.219971
 2016 10 13 361181·579956
 2016 10 14 621181·540039
 2016 10 17 111178·140015
 2016 10 18 241185.439941
 2016 10 19 951188.300049
 2016 10 20 561186.410034
 2016 10 21 671186.300049
 2016 10 24 541191·910034
 2016 10 25 511186.790039
 2016 10 26 841184.380005
 2016 10 27 661180·219971
 2016 10 28 311176·979980
 2016 10 31 781177.219971
 2016 11 01 531169·300049
 2016 11 02 471161·079956
 2016 11 03 251156.079956
 2016 11 04 781154·660034
 2016 11 07 951180·010010
 2016 11 08 721184.380005
 2016 11 09 301198.000000
 2016 11 10 751200·000000
 2016 11 11 681199.160034
 2016 11 14 291200.660034
 2016 11 15 651209.530029
 2016 11 16 201207.739990
 2016 11 17 511213·719971
 2016 11 18 311210.989990
 2016 11 21 741219.989990
 2016 11 22 881222·900024
 2016 11 23 531224·329956
 2016 11 25 161229.109985
 2016 11 28 261222.130005
 2016 11 29 811223.709961
 2016 11 30 41220·680054
 2016 12 01 471216.060059
 2016 12 02 151216·540039
 2016 12 05 221224.189941
 2016 12 06 611229·099976
 2016 12 07 111244.869995
 2016 12 08 611248.229980
 2016 12 09 631254.650024
 2016 12 12 71252.420044
 2016 12 13 221260·060059
 2016 12 14 81249·449951
 2016 12 15 791254·160034
 2016 12 16 461252.209961
 2016 12 19 181254·839966
 2016 12 20 241259·579956
 2016 12 21 701256.349976
 2016 12 22 131253.430054
 2016 12 23 611255.270020
 2016 12 27 41258.170044
 2016 12 28 621247·430054
 2016 12 29 621247.230000
 2016 12 30 391241.660000
 2017 01 03  671252·110000
 2017 01 04  51260·750000
 2017 01 05  751259.320000
 2017 01 06  661263.480000
 2017 01 09  581258·880000
 2017 01 10  741259·520000
 2017 01 11  601262.990000
 2017 01 12  781260.180000
 2017 01 13  451262·950000
 2017 01 17  711258·650000
 2017 01 18  471261.270000
 2017 01 19  401256·600000
 2017 01 20  221260.700000
 2017 01 23  201257.460000
 2017 01 24  941266.450000
 2017 01 25  381276·400000
 2017 01 26  81275.300000
 2017 01 27  711273·780000
 2017 01 30  821265.820000
 2017 01 31  871265.350000
 2017 02 01  491265.460000
 2017 02 02  01266.420000
 2017 02 03  171276.050000
 2017 02 06  221273.350000
 2017 02 07  121273·340000
 2017 02 08  81274·350000
 2017 02 09  321282·040000
 2017 02 10  91286.620000
 2017 02 13  931293.110000
 2017 02 14  201298.210000
 2017 02 15  831304.500000
 2017 02 16  331303.240000
 2017 02 17  91305·460000
 2017 02 21  861313·480000
 2017 02 22  511311.740000
 2017 02 23  91311·560000
 2017 02 24  61313·540000
 2017 02 27  811315·490000
 2017 02 28  441311.340000
 2017 03 01  741328·970000
 2017 03 02  521320.690000
 2017 03 03  71321·610000
 2017 03 06  921316·910000
 2017 03 07  921312·700000
 2017 03 08  421309.440000
 2017 03 09  881309.930000
 2017 03 10  531314.260000
 2017 03 13  491314.980000
 2017 03 14  951310·480000
 2017 03 15  741321·900000
 2017 03 16  81320·040000
 2017 03 17  591318.610000
 2017 03 20  551315·600000
 2017 03 21  421298.370000
 2017 03 22  651300.780000
 2017 03 23  601299·750000
 2017 03 24  901298.810000
 2017 03 27  921297.610000
 2017 03 28  531307·110000
 2017 03 29  141308·750000
 2017 03 30  961312·610000
 2017 03 31  481310.060000
 2017 04 03  311307.450000
 2017 04 04  101308·140000
 2017 04 05  911303.570000
 2017 04 06  621306·850000
 2017 04 07  791305·800000
 2017 04 10  611307.030000
 2017 04 11  191305·710000
 2017 04 12  91300·210000
 2017 04 13  51291.270000
 2017 04 17  31302·560000
 2017 04 18  501299.090000
 2017 04 19  881297·300000
 2017 04 20  391307.140000
 2017 04 21  11303·240000
 2017 04 24  781317·190000
 2017 04 25  271325·200000
 2017 04 26  401324.830000
 2017 04 27  421325.720000
 2017 04 28  211322·440000
 2017 05 01  741325·000000
 2017 05 02  871326·240000
 2017 05 03  401323·860000
 2017 05 04  251324·050000
 2017 05 05  51330.230000
 2017 05 08  891329.680000
 2017 05 09  301328·460000
 2017 05 10  571330.220000
 2017 05 11  211326.930000
 2017 05 12  761324·730000
 2017 05 15  781331.320000
 2017 05 16  131330.280000
 2017 05 17  471306.120000
 2017 05 18  61310.830000
 2017 05 19  711320·020000
 2017 05 22  111326·990000
 2017 05 23  341329·230000
 2017 05 24  591332·680000
 2017 05 25  201338.250000
 2017 05 26  961338·570000
 2017 05 30  571336·520000
 2017 05 31  431336·180000
 2017 06 01  661347.280000
 2017 06 02  371352·090000
 2017 06 05  161350.000000
 2017 06 06  881346·120000
 2017 06 07  691347·980000
 2017 06 08  271348.690000
 2017 06 09  361347.510000
 2017 06 12  531346·410000
 2017 06 13  191352.990000
 2017 06 14  871351·360000
 2017 06 15  691348.100000
 2017 06 16  181348.270000
 2017 06 19  281359.500000
 2017 06 20  591350·060000
 2017 06 21  891348·990000
 2017 06 22  901348.680000
 2017 06 23  341351.390000
 2017 06 26  141352·220000
 2017 06 27  961341.030000
 2017 06 28  11353·010000
 2017 06 29  01341·360000
 2017 06 30  451343.520000
 2017 07 03  171346·860000
 2017 07 05  71348·180000
 2017 07 06  141334·880000
 2017 07 07  721343.780000
 2017 07 10  21344·670000
 2017 07 11  911344·120000
 2017 07 12  881353·930000
 2017 07 13  381356.410000
 2017 07 14  261362.610000
 2017 07 17  571362.640000
 2017 07 18  611363·230000
 2017 07 19  131371.000000
 2017 07 20  891370.710000
 2017 07 21  391370.120000
 2017 07 24  961369·240000
 2017 07 25  911373·550000
 2017 07 26  161373·530000
 2017 07 27  931371·500000
 2017 07 28  791369·580000
 2017 07 31  911368·570000
 2017 08 01  591371.890000
 2017 08 02  11371.730000
 2017 08 03  251368.900000
 2017 08 04  581371.760000
 2017 08 07  931373·850000
 2017 08 08  691370·420000
 2017 08 09  711369.310000
 2017 08 10  601349.250000
 2017 08 11  171351.330000
 2017 08 14  281364.940000
 2017 08 15  811363.910000
 2017 08 16  911366.210000
 2017 08 17  581345·140000
 2017 08 18  361342·680000
 2017 08 21  411344·150000
 2017 08 22  711357.480000
 2017 08 23  651353.210000
 2017 08 24  741350·800000
 2017 08 25  641353.120000
 2017 08 28  441353·580000
 2017 08 29  151354.430000
 2017 08 30  491361.170000
 2017 08 31  901369.610000
 2017 09 01  791372·650000
 2017 09 05  71361·850000
 2017 09 06  921365.770000
 2017 09 07  801365·090000
 2017 09 08  701363.430000
 2017 09 11  671378.370000
 2017 09 12  611383.250000
 2017 09 13  231384.010000
 2017 09 14  361382·530000
 2017 09 15  461385·220000
 2017 09 18  361387·780000
 2017 09 19  311389·110000
 2017 09 20  211390·430000
 2017 09 21  181386·240000
 2017 09 22  241387·330000
 2017 09 25  421384.380000
 2017 09 26  951384·420000
 2017 09 27  841390·220000
 2017 09 28  571391.900000
 2017 09 29  191396·900000
 2017 10 02  521402·710000
 2017 10 03  691405.940000
 2017 10 04  921407.720000
 2017 10 05  501415.350000
 2017 10 06  101413.850000
 2017 10 09  251411·140000
 2017 10 10  101414·310000
 2017 10 11  491416·750000
 2017 10 12  151414·560000
 2017 10 13  251415.670000
 2017 10 16  181417.950000
 2017 10 17  521418.710000
 2017 10 18  341419·770000
 2017 10 19  721420.230000
 2017 10 20  471427.610000
 2017 10 23  231421·640000
 2017 10 24  631423.930000
 2017 10 25  891416·940000
 2017 10 26  551419.250000
 2017 10 27  491430.340000
 2017 10 30  201425·440000
 2017 10 31  281427.430000
 2017 11 01  221429·220000
 2017 11 02  441429.340000
 2017 11 03  491433.880000
 2017 11 06  631436·010000
 2017 11 07  561434·980000
 2017 11 08  451437·120000
 2017 11 09  201431.520000
 2017 11 10  961430.570000
 2017 11 13  881431.970000
 2017 11 14  161428.640000
 2017 11 15  271420·930000
 2017 11 16  511432·750000
 2017 11 17  751430·050000
 2017 11 20  441432.110000
 2017 11 21  891441.630000
 2017 11 22  801440·680000
 2017 11 24  981443.590000
 2017 11 27  411442.570000
 2017 11 28  501456·560000
 2017 11 29  561455.900000
 2017 11 30  641467·420000
 2017 12 01  471464·590000
 2017 12 04  791462.750000
 2017 12 05  821456.990000
 2017 12 06  41456·310000
 2017 12 07  241461.300000
 2017 12 08  701469.310000
 2017 12 11  811473·690000
 2017 12 12  761475·380000
 2017 12 13  591474.630000
 2017 12 14  431477·100000
 2017 12 15  51481.510000
 2017 12 18  611490.060000
 2017 12 19  661485·150000
 2017 12 20  411484.130000
 2017 12 21  291487·230000
 2017 12 22  651486·770000
 2017 12 26  821485·400000
 2017 12 27  351486·590000
 2017 12 28  541489·530000
 2017 12 29  211481·810000
 2018 01 02 711493.930000
 2018 01 03 171503·170000
 2018 01 04 41508.820000
 2018 01 05 841518.970000
 2018 01 08 201521.840000
 2018 01 09 71523.570000
 2018 01 10 301521.610000
 2018 01 11 371533.060000
 2018 01 12 421542.770000
 2018 01 16 491536.680000
 2018 01 17 81550.920000
 2018 01 18 861548.210000
 2018 01 19 751555·810000
 2018 01 22 131568.390000
 2018 01 23 371572.030000
 2018 01 24 631570·330000
 2018 01 25 831571·340000
 2018 01 26 921588.980000
 2018 01 29 441578.130000
 2018 01 30 241561·110000
 2018 01 31 521561·660000
 2018 02 01 61560·960000
 2018 02 02 791528·270000
 2018 02 05 521466.980000
 2018 02 06 951491·150000
 2018 02 07 981484·410000
 2018 02 08 161429.230000
 2018 02 09 521449·680000
 2018 02 12 521469.520000
 2018 02 13 391473.620000
 2018 02 14 571493.910000
 2018 02 15 561511·820000
 2018 02 16 841512.360000
 2018 02 20 211503.740000
 2018 02 21 271495.840000
 2018 02 22 211496.780000
 2018 02 23 791520·210000
 2018 02 26 641537·060000
 2018 02 27 761517·510000
 2018 02 28 291501.230000
 2018 03 01 511482·410000
 2018 03 02 131490·720000
 2018 03 05 801507·150000
 2018 03 06 861511.920000
 2018 03 07 371511·710000
 2018 03 08 371517·900000
 2018 03 09 391543.490000
 2018 03 12 241542.119995
 2018 03 13 01532.479980
 2018 03 14 281523.969971
 2018 03 15 781522.260000
 2018 03 16 01525.339966
 2018 03 19 281504·290040
 2018 03 20 81506·620000
 2018 03 21 481504.479980
 2018 03 22 941466·920044
 2018 03 23 341436.719971
 2018 03 26 191474·810000
 2018 03 27 241449.359985
 2018 03 28 151445.109990
 2018 03 29 551464·870000
 2018 04 02 321432·050049
 2018 04 03 71449.800049
 2018 04 04 931466·239990
 2018 04 05 551476.420044
 2018 04 06 391444·582886
 2018 04 09 211448·770020
 2018 04 10 851472·980000
 2018 04 11 221465.449951
 2018 04 12 611476.959961
 2018 04 13 181472.420044
 2018 04 16 731484·500000
 2018 04 17 681500·329956
 2018 04 18 421502.010010
 2018 04 19 731493.449951
 2018 04 20 631481.180000
 2018 04 23 321481.000000
 2018 04 24 501461·760010
 2018 04 25 861463·949951
 2018 04 26 871478·729980
 2018 04 27 751480.040039
 2018 04 30 791468·280029
 2018 05 01 831471.939941
 2018 05 02 21461·839966
 2018 05 03 871458·500000
 2018 05 04 501477.390015
 2018 05 07 131483.099976
 2018 05 08 891483·135864
 2018 05 09 801497·079956
 2018 05 10 51509·632324
 2018 05 11 531512·729980
 2018 05 14 551513.790000
 2018 05 15 911503.910030
 2018 05 16 151510.119995
 2018 05 17 21509.180054
 2018 05 18 311505.702148
 2018 05 21 851516·880005
 2018 05 22 721511·670044
 2018 05 23 861516·290039
 2018 05 24 751513·569946
 2018 05 25 481510.267822
 2018 05 29 981493·930054
 2018 05 30 561512·790039
 2018 05 31 681502·310059
 2018 06 01 931518.109985
 2018 06 04 351525.380005
 2018 06 05 871526·910034
 2018 06 06 161540·079956
 2018 06 07 591538·849980
 2018 06 08 521543.880005
 2018 06 11 791545·410030
 2018 06 12 521548·459961
 2018 06 13 91541·949951
 2018 06 14 441545·829956
 2018 06 15 581544·430054
 2018 06 18 311541·869995
 2018 06 19 291535·489990
 2018 06 20 311538.810060
 2018 06 21 731528·579956
 2018 06 22 351531.339966
 2018 06 25 341509.630005
 2018 06 26 551513.140015
 2018 06 27 21499.439941
 2018 06 28 721508·770020
 2018 06 29 611509.959961
 2018 07 02 871514·489990
 2018 07 03 431507·650024
 2018 07 05 721520.459961
 2018 07 06 731533·619995
 2018 07 09 201547·099976
 2018 07 10 221551·939941
 2018 07 11 931541·069946
 2018 07 12 571554.120000
 2018 07 13 741555·459961
 2018 07 16 901553.079956
 2018 07 17 151559.660034
 2018 07 18 271563.280029
 2018 07 19 921557.829956
 2018 07 20 211555·800049
 2018 07 23 471558.219971
 2018 07 24 211563·189941
 2018 07 25 441577.079956
 2018 07 26 181573·260010
 2018 07 27 181561·989990
 2018 07 30 11552·109990
 2018 07 31 241560·359990
 2018 08 01 41558·900024
 2018 08 02 871567.930054
 2018 08 03 551574.380005
 2018 08 06 511580·439941
 2018 08 07 301585.130005
 2018 08 08 341584.380005
 2018 08 09 971582.650020
 2018 08 10 701571.989990
 2018 08 13 711565·449951
 2018 08 14 661575·510010
 2018 08 15 641563.040040
 2018 08 16 491575.349976
 2018 08 17 291580.550050
 2018 08 20 151584.599976
 2018 08 21 181588.739990
 2018 08 22 821588.520020
 2018 08 23 281585·680054
 2018 08 24 371595·729980
 2018 08 27 491607·640015
 2018 08 28 891608.359985
 2018 08 29 191617.250000
 2018 08 30 151610.050049
 2018 08 31 691610·699950
 2018 09 04 141608·380005
 2018 09 05 771603·079956
 2018 09 06 541597.150020
 2018 09 07 151593.510010
 2018 09 10 251596.939941
 2018 09 11 21602.620000
 2018 09 12 871603.260000
 2018 09 13 511611.480000
 2018 09 14 181612.420044
 2018 09 17 201602.330000
 2018 09 18 701610.840000
 2018 09 19 641611.880000
 2018 09 20 111624·280000
 2018 09 21 821623·330000
 2018 09 24 841617.520000
 2018 09 25 681615·940000
 2018 09 26 491610·030000
 2018 09 27 621614.320000
 2018 09 28 371614·540000


 2018 10 01 01619·090000
 2018 10 02 01617.660000
 2018 10 03 611619·350000
 2018 10 04 591605·130000
 2018 10 05 231595.820000
 2018 10 08 581594.090000
 2018 10 09 51591·340000
 2018 10 10 91539·260000
 2018 10 11 251508·140000
 2018 10 12 441529.150000
 2018 10 15 441521·120000
 2018 10 16 661554·250000
 2018 10 17 191553·390000
 2018 10 18 01530.800000
 2018 10 19 521528.980000
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

    Economagic has unemployment data for every county?
    Click here for every Georgia county and then find your own.

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

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