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 81231·929993
 1992 12 11 0231.520004
 1992 12 14 81231·070007
 1992 12 15 27230.860001
 1992 12 16 65230.169998
 1992 12 17 24232.229996
 1992 12 18 35235.059998
 1992 12 21 58234·940002
 1992 12 22 35234.940002
 1992 12 23 66234.369995
 1992 12 24 8234.690002
 1992 12 28 6234.550003
 1992 12 29 40234·220001
 1992 12 30 6234·639999
 1992 12 31 14233.589996
 1993 01 04  15233.130005
 1993 01 05  56232.500000
 1993 01 06  52232·710007
 1993 01 07  90230.789993
 1993 01 08  55229·910004
 1993 01 11  83230.990005
 1993 01 12  35231.009995
 1993 01 13  99232·199997
 1993 01 14  20233·850006
 1993 01 15  47234·580002
 1993 01 18  12234.539993
 1993 01 19  30233.800003
 1993 01 20  29232.940002
 1993 01 21  98234·059998
 1993 01 22  64234.389999
 1993 01 25  95236·240005
 1993 01 26  26236.070007
 1993 01 27  11234.899994
 1993 01 28  98235·059998
 1993 01 29  32235·250000
 1993 02 01  81237.250000
 1993 02 02  87237·410004
 1993 02 03  46239·759995
 1993 02 04  4241.139999
 1993 02 05  86240·509995
 1993 02 08  52239.869995
 1993 02 09  64238.440002
 1993 02 10  98239.009995
 1993 02 11  63239.679993
 1993 02 12  55238·130005
 1993 02 16  35232·059998
 1993 02 17  28231·369995
 1993 02 18  54230.759995
 1993 02 19  72231·830002
 1993 02 22  64231.910004
 1993 02 23  32231·839996
 1993 02 24  28235·229996
 1993 02 25  3236·149994
 1993 02 26  83236·669998
 1993 03 01  72236·220001
 1993 03 02  81239·039993
 1993 03 03  74240·029999
 1993 03 04  49238·990005
 1993 03 05  37238·389999
 1993 03 08  31242·470001
 1993 03 09  35242.539993
 1993 03 10  43243.750000
 1993 03 11  39242.610001
 1993 03 12  22240.699997
 1993 03 15  62241.479996
 1993 03 16  73241.410004
 1993 03 17  16239·669998
 1993 03 18  24241·380005
 1993 03 19  55240·410004
 1993 03 22  70239.600006
 1993 03 23  31239·479996
 1993 03 24  30239.089996
 1993 03 25  39240.649994
 1993 03 26  90239.440002
 1993 03 29  72240·750000
 1993 03 30  59241·639999
 1993 03 31  65241·800003
 1993 04 01  15240.949997
 1993 04 02  51236·000000
 1993 04 05  57236·460007
 1993 04 06  8235·740005
 1993 04 07  52236·669998
 1993 04 08  8236.080002
 1993 04 12  91239·399994
 1993 04 13  69240·190002
 1993 04 14  33240.050003
 1993 04 15  4239.779999
 1993 04 16  57239.940002
 1993 04 19  72239.089996
 1993 04 20  13237·809998
 1993 04 21  27237·149994
 1993 04 22  72235·000000
 1993 04 23  69233.550003
 1993 04 26  75231.309998
 1993 04 27  91233·699997
 1993 04 28  82233.889999
 1993 04 29  34234·279999
 1993 04 30  25235·130005
 1993 05 03  33236.520004
 1993 05 04  56237·500000
 1993 05 05  68237.960007
 1993 05 06  96237.139999
 1993 05 07  16236·669998
 1993 05 10  87237.110001
 1993 05 11  97237.940002
 1993 05 12  43237.949997
 1993 05 13  28234.889999
 1993 05 14  95234·830002
 1993 05 17  71235.199997
 1993 05 18  48235·259995
 1993 05 19  83239.020004
 1993 05 20  24240.699997
 1993 05 21  65238.449997
 1993 05 24  18239.360001
 1993 05 25  17239.860001
 1993 05 26  43242·380005
 1993 05 27  80241.820007
 1993 05 28  84240·800003
 1993 06 01  93242.610001
 1993 06 02  46242·600006
 1993 06 03  40241·970001
 1993 06 04  4240·509995
 1993 06 07  0238·929993
 1993 06 08  53237.250000
 1993 06 09  98237·880005
 1993 06 10  59237·630005
 1993 06 11  51238.699997
 1993 06 14  7239·009995
 1993 06 15  26238·470001
 1993 06 16  55239.100006
 1993 06 17  83239·639999
 1993 06 18  78237.229996
 1993 06 21  28238.500000
 1993 06 22  24238.380005
 1993 06 23  60237.190002
 1993 06 24  59238.929993
 1993 06 25  26239·619995
 1993 06 28  22242.240005
 1993 06 29  68241.729996
 1993 06 30  71241.779999
 1993 07 01  73241.169998
 1993 07 02  32239.669998
 1993 07 06  22237.589996
 1993 07 07  56238·100006
 1993 07 08  43240.940002
 1993 07 09  60240·880005
 1993 07 12  58241.270004
 1993 07 13  85241·000000
 1993 07 14  37242.020004
 1993 07 15  38241.550003
 1993 07 16  41239·750000
 1993 07 19  51239·570007
 1993 07 20  80240.250000
 1993 07 21  22240·059998
 1993 07 22  57238.649994
 1993 07 23  73239·949997
 1993 07 26  22241·199997
 1993 07 27  94240.660004
 1993 07 28  20240·320007
 1993 07 29  96241.750000
 1993 07 30  40240.779999
 1993 08 02  61241·779999
 1993 08 03  67241·509995
 1993 08 04  89241.369995
 1993 08 05  32241·199997
 1993 08 06  53241.509995
 1993 08 09  62242.630005
 1993 08 10  46242·110001
 1993 08 11  26242.479996
 1993 08 12  29241·690002
 1993 08 13  91242·149994
 1993 08 16  86243.300003
 1993 08 17  70244·029999
 1993 08 18  69245.429993
 1993 08 19  70245.470001
 1993 08 20  52245·399994
 1993 08 23  41245.020004
 1993 08 24  80247·289993
 1993 08 25  34247.429993
 1993 08 26  16247·800003
 1993 08 27  39247.520004
 1993 08 30  94248·229996
 1993 08 31  47249·199997
 1993 09 01  69249.169998
 1993 09 02  90248.470001
 1993 09 03  67248·520004
 1993 09 07  97246·830002
 1993 09 08  33245.509995
 1993 09 09  42246·160004
 1993 09 10  82248·440002
 1993 09 13  96248·559998
 1993 09 14  50247.270004
 1993 09 15  73248·119995
 1993 09 16  44247.330002
 1993 09 17  84247·039993
 1993 09 20  90245·270004
 1993 09 21  83244·020004
 1993 09 22  85245·929993
 1993 09 23  22246·929993
 1993 09 24  47246·979996
 1993 09 27  96249·100006
 1993 09 28  62249.179993
 1993 09 29  98248.559998
 1993 09 30  40247.949997
 1993 10 01  64248.970001
 1993 10 04  57248.960007
 1993 10 05  25248·660004
 1993 10 06  13248.339996
 1993 10 07  61247.419998
 1993 10 08  77247.869995
 1993 10 11  42248·240005
 1993 10 12  36248·710007
 1993 10 13  88249·059998
 1993 10 14  52251·630005
 1993 10 15  11252.770004
 1993 10 18  3251·779999
 1993 10 19  70250·089996
 1993 10 20  39249·850006
 1993 10 21  20249·660004
 1993 10 22  32248.820007
 1993 10 25  59248.940002
 1993 10 26  21248·750000
 1993 10 27  81249.190002
 1993 10 28  68250.660004
 1993 10 29  28250·970001
 1993 11 01  4251·710007
 1993 11 02  34251.320007
 1993 11 03  80247·960007
 1993 11 04  79244·529999
 1993 11 05  19245·839996
 1993 11 08  40246·300003
 1993 11 09  62246·539993
 1993 11 10  37248.229996
 1993 11 11  23247.899994
 1993 11 12  87249.300003
 1993 11 15  34248.229996
 1993 11 16  52249.539993
 1993 11 17  98248.210007
 1993 11 18  89247·389999
 1993 11 19  39246·770004
 1993 11 22  1244.429993
 1993 11 23  50245.759995
 1993 11 24  84246.779999
 1993 11 26  46247.419998
 1993 11 29  82246.949997
 1993 11 30  11246·699997
 1993 12 01  33247.270004
 1993 12 02  50247·949997
 1993 12 03  22248·970001
 1993 12 06  38249·729996
 1993 12 07  26249·910004
 1993 12 08  70249.610001
 1993 12 09  70248.429993
 1993 12 10  12248·369995
 1993 12 13  74249·110001
 1993 12 14  50247·759995
 1993 12 15  3247.089996
 1993 12 16  41247.800003
 1993 12 17  17249·419998
 1993 12 20  60249·330002
 1993 12 21  21248.940002
 1993 12 22  54249·899994
 1993 12 23  16250.190002
 1993 12 27  92251·750000
 1993 12 28  49252·259995
 1993 12 29  10252·279999
 1993 12 30  60251.449997
 1993 12 31  67250.710007
 1994 01 03 37249.919998
 1994 01 04 90250·410004
 1994 01 05 62250·610001
 1994 01 06 28250.339996
 1994 01 07 61251·770004
 1994 01 10 0254.320007
 1994 01 11 58253.809998
 1994 01 12 45253.889999
 1994 01 13 22253·259995
 1994 01 14 73254·509995
 1994 01 17 14253·679993
 1994 01 18 12254·000000
 1994 01 19 44253·789993
 1994 01 20 64254.250000
 1994 01 21 15254.160004
 1994 01 24 48252.779999
 1994 01 25 78252·139999
 1994 01 26 56253·339996
 1994 01 27 76255.570007
 1994 01 28 97256·630005
 1994 01 31 99258.079987
 1994 02 01 55257.130005
 1994 02 02 33258.309998
 1994 02 03 29257·700012
 1994 02 04 9251.770004
 1994 02 07 92252.630005
 1994 02 08 51252·490005
 1994 02 09 36253.509995
 1994 02 10 31251·669998
 1994 02 11 25252·029999
 1994 02 14 16252.190002
 1994 02 15 40253.389999
 1994 02 16 17253.380005
 1994 02 17 34252.080002
 1994 02 18 42250·720001
 1994 02 22 83252·529999
 1994 02 23 42252.119995
 1994 02 24 28248.889999
 1994 02 25 66249.850006
 1994 02 28 34250·520004
 1994 03 01 7249.279999
 1994 03 02 36249.070007
 1994 03 03 52248.270004
 1994 03 04 89249.300003
 1994 03 07 36250·600006
 1994 03 08 17250·000000
 1994 03 09 88250.339996
 1994 03 10 66248.899994
 1994 03 11 81250.240005
 1994 03 14 51250.889999
 1994 03 15 85250.830002
 1994 03 16 9252·220001
 1994 03 17 16253·070007
 1994 03 18 45253.279999
 1994 03 21 83251.910004
 1994 03 22 87251·830002
 1994 03 23 42251·830002
 1994 03 24 31249.449997
 1994 03 25 44247.610001
 1994 03 28 95246.990005
 1994 03 29 84242·860001
 1994 03 30 66239.210007
 1994 03 31 55239.190002
 1994 04 04 52235.500000
 1994 04 05 93240.779999
 1994 04 06 31240·800003
 1994 04 07 31242·199997
 1994 04 08 1240·100006
 1994 04 11 44241·339996
 1994 04 12 32239.979996
 1994 04 13 8238·970001
 1994 04 14 13239·100006
 1994 04 15 38239.229996
 1994 04 18 2237·339996
 1994 04 19 49237·149994
 1994 04 20 80236.699997
 1994 04 21 0240.360001
 1994 04 22 97239.910004
 1994 04 25 43242.419998
 1994 04 26 23242·089996
 1994 04 28 80240.529999
 1994 04 29 98241.759995
 1994 05 02 3243·059998
 1994 05 03 85243·009995
 1994 05 04 53242.529999
 1994 05 05 13242·240005
 1994 05 06 66240·050003
 1994 05 09 35236·850006
 1994 05 10 21238·589996
 1994 05 11 73236.089996
 1994 05 12 95237.110001
 1994 05 13 68237.330002
 1994 05 16 8237·240005
 1994 05 17 34239.589996
 1994 05 18 78242.410004
 1994 05 19 3243·839996
 1994 05 20 65243.190002
 1994 05 23 79242·240005
 1994 05 24 27243·289993
 1994 05 25 84244.080002
 1994 05 26 67244.479996
 1994 05 27 13244·649994
 1994 05 31 82244.130005
 1994 06 01 80244.929993
 1994 06 02 15245.139999
 1994 06 03 69246.360001
 1994 06 06 4246·130005
 1994 06 07 86245.619995
 1994 06 08 34244.690002
 1994 06 09 4244·779999
 1994 06 10 82245.380005
 1994 06 13 19245·610001
 1994 06 14 74247.169998
 1994 06 15 98246.210007
 1994 06 16 29246·919998
 1994 06 17 25245·009995
 1994 06 20 11243.089996
 1994 06 21 58240·699997
 1994 06 22 82241.580002
 1994 06 23 73239·600006
 1994 06 24 46236·119995
 1994 06 27 16238·429993
 1994 06 28 4237.880005
 1994 06 29 56238·720001
 1994 06 30 3237·110001
 1994 07 01 30238·169998
 1994 07 05 83238.139999
 1994 07 06 95238·080002
 1994 07 07 32239.259995
 1994 07 08 79239.860001
 1994 07 11 32239·119995
 1994 07 12 32239·169998
 1994 07 13 11239.940002
 1994 07 14 72242·419998
 1994 07 15 90242.690002
 1994 07 18 38243.149994
 1994 07 19 38242.389999
 1994 07 20 39241.039993
 1994 07 21 18241·520004
 1994 07 22 5241.800003
 1994 07 25 39242·360001
 1994 07 26 37241.869995
 1994 07 27 5241.380005
 1994 07 28 55242·199997
 1994 07 29 64244·440002
 1994 08 01 49245·910004
 1994 08 02 63245.850006
 1994 08 03 30246·149994
 1994 08 04 90244·720001
 1994 08 05 80243.919998
 1994 08 08 31244·460007
 1994 08 09 0244.559998
 1994 08 10 16245·919998
 1994 08 11 62245·199997
 1994 08 12 71246.600006
 1994 08 15 58246.389999
 1994 08 16 68248·210007
 1994 08 17 52248·539993
 1994 08 18 72247·550003
 1994 08 19 25247·839996
 1994 08 22 96247.270004
 1994 08 23 31248·509995
 1994 08 24 46250·570007
 1994 08 25 44250.270004
 1994 08 26 75253·130005
 1994 08 29 7253.520004
 1994 08 30 31254.380005
 1994 08 31 84254·039993
 1994 09 01 6252·720001
 1994 09 02 10251·619995
 1994 09 06 89251·839996
 1994 09 07 40251·630005
 1994 09 08 14252.720001
 1994 09 09 98250.130005
 1994 09 12 10248·970001
 1994 09 13 30249·570007
 1994 09 14 50250·330002
 1994 09 15 52253·570007
 1994 09 16 5251.830002
 1994 09 19 99251.660004
 1994 09 20 90247·820007
 1994 09 21 78246·589996
 1994 09 22 13246·380005
 1994 09 23 16245.520004
 1994 09 26 32246·149994
 1994 09 27 9246.649994
 1994 09 28 97248.259995
 1994 09 29 75247.119995
 1994 09 30 4247.490005
 1994 10 03 1246·899994
 1994 10 04 44243.119995
 1994 10 05 95242·380005
 1994 10 06 54241.759995
 1994 10 07 35243·289993
 1994 10 10 67245·259995
 1994 10 11 20248.710007
 1994 10 12 60248·580002
 1994 10 13 19249·600006
 1994 10 14 5250.169998
 1994 10 17 20249.990005
 1994 10 18 20249.419998
 1994 10 19 84250.800003
 1994 10 20 19248·949997
 1994 10 21 89247·899994
 1994 10 24 61245·839996
 1994 10 25 86246·000000
 1994 10 26 99246.699997
 1994 10 27 45248.369995
 1994 10 28 32252.380005
 1994 10 31 7251·619995
 1994 11 01 56249.669998
 1994 11 02 33248.949997
 1994 11 03 10249.649994
 1994 11 04 54246.970001
 1994 11 07 29247·059998
 1994 11 08 22248.399994
 1994 11 09 94248·270004
 1994 11 10 58247·639999
 1994 11 11 81246.589996
 1994 11 14 6248·470001
 1994 11 15 10248·130005
 1994 11 16 77248.250000
 1994 11 17 99247.100006
 1994 11 18 4245.949997
 1994 11 21 9244.080002
 1994 11 22 91239.660004
 1994 11 23 97239·610001
 1994 11 25 61241.070007
 1994 11 28 65241.910004
 1994 11 29 8242·529999
 1994 11 30 12241·820007
 1994 12 01 46239·309998
 1994 12 02 80241·320007
 1994 12 05 59241.529999
 1994 12 06 7241·210007
 1994 12 07 52240.080002
 1994 12 08 78236·889999
 1994 12 09 0237·520004
 1994 12 12 70238.600006
 1994 12 13 99239.160004
 1994 12 14 9241·809998
 1994 12 15 14242.309998
 1994 12 16 15243·759995
 1994 12 19 31243.270004
 1994 12 20 51243·050003
 1994 12 21 7244·389999
 1994 12 22 78244.419998
 1994 12 23 17244·690002
 1994 12 27 2246.009995
 1994 12 28 10245·059998
 1994 12 29 23245.520004
 1994 12 30 52244.639999
 1995 01 03  88244.410004
 1995 01 04  80245.320007
 1995 01 05  37245·149994
 1995 01 06  53245.490005
 1995 01 09  59245.630005
 1995 01 10  99246·059998
 1995 01 11  35245.960007
 1995 01 12  67245·979996
 1995 01 13  91248·259995
 1995 01 16  74250·320007
 1995 01 17  52250·779999
 1995 01 18  61250.509995
 1995 01 19  85248·970001
 1995 01 20  36247.770004
 1995 01 23  53248·080002
 1995 01 24  30248.380005
 1995 01 25  65249.000000
 1995 01 26  42249·350006
 1995 01 27  25250.449997
 1995 01 30  93249·429993
 1995 01 31  83250·520004
 1995 02 01  73250·720001
 1995 02 02  82251·990005
 1995 02 03  94255.289993
 1995 02 06  12256.790009
 1995 02 07  36256·609985
 1995 02 08  60256·779999
 1995 02 09  2256·369995
 1995 02 10  55257.059998
 1995 02 13  63257·079987
 1995 02 14  23257·429993
 1995 02 15  11258.600006
 1995 02 16  36258·730011
 1995 02 17  10256·959991
 1995 02 21  59257.100006
 1995 02 22  42258.329987
 1995 02 23  5259·600006
 1995 02 24  59260·100006
 1995 02 27  81257.899994
 1995 02 28  37260.079987
 1995 03 01  38259·040009
 1995 03 02  17258.649994
 1995 03 03  26258·859985
 1995 03 06  65258·700012
 1995 03 07  36256.649994
 1995 03 08  15257.200012
 1995 03 09  57257.309998
 1995 03 10  22260.570007
 1995 03 13  24260.850006
 1995 03 14  10262·339996
 1995 03 15  63261.839996
 1995 03 16  26263.529999
 1995 03 17  51263.420013
 1995 03 20  84263.589996
 1995 03 21  57263·149994
 1995 03 22  21263·369995
 1995 03 23  95263·519989
 1995 03 24  43266.250000
 1995 03 27  75267.480011
 1995 03 28  76267.799988
 1995 03 29  54267·329987
 1995 03 30  18267.000000
 1995 03 31  81266.109985
 1995 04 03  86266.649994
 1995 04 04  54268.209991
 1995 04 05  67268·390015
 1995 04 06  64268.619995
 1995 04 07  69268.829987
 1995 04 10  47269.350006
 1995 04 11  71268·739990
 1995 04 12  35269.679993
 1995 04 13  71270·679993
 1995 04 17  6268.839996
 1995 04 18  37268·170013
 1995 04 19  33267·660004
 1995 04 20  59267.959991
 1995 04 21  33269·549988
 1995 04 24  96271.649994
 1995 04 25  20271.359985
 1995 04 26  29271.679993
 1995 04 27  53272.220001
 1995 04 28  6272.809998
 1995 05 01  85272.459991
 1995 05 02  98272·720001
 1995 05 03  16275·589996
 1995 05 04  47275·529999
 1995 05 05  40275·429993
 1995 05 08  12277.390015
 1995 05 09  98277·579987
 1995 05 10  26278·070007
 1995 05 11  24278.339996
 1995 05 12  40278.980011
 1995 05 15  98280·100006
 1995 05 16  75280.329987
 1995 05 17  98279·649994
 1995 05 18  75275·720001
 1995 05 19  44275.559998
 1995 05 22  51277.829987
 1995 05 23  52280.380005
 1995 05 24  37280·369995
 1995 05 25  84280·339996
 1995 05 26  35277·929993
 1995 05 30  97277·739990
 1995 05 31  70282·480011
 1995 06 01  94282.790009
 1995 06 02  34282·660004
 1995 06 05  73284.420013
 1995 06 06  42284·339996
 1995 06 07  75283·100006
 1995 06 08  79282.640015
 1995 06 09  41280.290009
 1995 06 12  50281.809998
 1995 06 13  52284.570007
 1995 06 14  28284.730011
 1995 06 15  89285·190002
 1995 06 16  10286·579987
 1995 06 19  76289·380005
 1995 06 20  61289·489990
 1995 06 21  32289·190002
 1995 06 22  68292.910004
 1995 06 23  21292·040009
 1995 06 26  86289.079987
 1995 06 27  5288·000000
 1995 06 28  93289·130005
 1995 06 29  89288·850006
 1995 06 30  34289.290009
 1995 07 03  73290·489990
 1995 07 05  78290.899994
 1995 07 06  4294·420013
 1995 07 07  62297.149994
 1995 07 10  23296·470001
 1995 07 11  43295·200012
 1995 07 12  17298.540009
 1995 07 13  51298·679993
 1995 07 14  68298·109985
 1995 07 17  33299.269989
 1995 07 18  3297.079987
 1995 07 19  8292·600006
 1995 07 20  46294·119995
 1995 07 21  15294.339996
 1995 07 24  64296.190002
 1995 07 25  65298.660004
 1995 07 26  20299.190002
 1995 07 27  85301.359985
 1995 07 28  23300.320007
 1995 07 31  77299·980011
 1995 08 01  77298·549988
 1995 08 02  62297·950012
 1995 08 03  32297.720001
 1995 08 04  28297·959991
 1995 08 07  31298·720001
 1995 08 08  89298.950012
 1995 08 09  66298·760010
 1995 08 10  24297·769989
 1995 08 11  20296.609985
 1995 08 14  35299.059998
 1995 08 15  25298·609985
 1995 08 16  95299.799988
 1995 08 17  6299.559998
 1995 08 18  96299.660004
 1995 08 21  35298·910004
 1995 08 22  0299·690002
 1995 08 23  77298.690002
 1995 08 24  90298·670013
 1995 08 25  46299·989990
 1995 08 28  19299.399994
 1995 08 29  47299.809998
 1995 08 30  60300.660004
 1995 08 31  33301.399994
 1995 09 01  59302.350006
 1995 09 05  52305.339996
 1995 09 06  78306.149994
 1995 09 07  97306·179993
 1995 09 08  51307.600006
 1995 09 11  57308·209991
 1995 09 12  35309·359985
 1995 09 13  64310·559998
 1995 09 14  54312.899994
 1995 09 15  48312·609985
 1995 09 18  52312·359985
 1995 09 19  83313.399994
 1995 09 20  47314.839996
 1995 09 21  39312·809998
 1995 09 22  73312.029999
 1995 09 25  31311·769989
 1995 09 26  38311·609985
 1995 09 27  68311·190002
 1995 09 28  67313·959991
 1995 09 29  7313.279999
 1995 10 02  58311·730011
 1995 10 03  97311.790009
 1995 10 04  28310.859985
 1995 10 05  36311.739990
 1995 10 06  64311.779999
 1995 10 09  15309.019989
 1995 10 10  75308·500000
 1995 10 11  70310.200012
 1995 10 12  38312·470001
 1995 10 13  34313.450012
 1995 10 16  53312.739990
 1995 10 17  84314.950012
 1995 10 18  86315·489990
 1995 10 19  92316.799988
 1995 10 20  29314·959991
 1995 10 23  77313.809998
 1995 10 24  40314.350006
 1995 10 25  52311·809998
 1995 10 26  0308.790009
 1995 10 27  76310.339996
 1995 10 30  57312·380005
 1995 10 31  2311.369995
 1995 11 01  83312·989990
 1995 11 02  31316.149994
 1995 11 03  18316·950012
 1995 11 06  55315·950012
 1995 11 07  23314·440002
 1995 11 08  17317.040009
 1995 11 09  29318.160004
 1995 11 10  49317·839996
 1995 11 13  89317.510010
 1995 11 14  34315·640015
 1995 11 15  23317.679993
 1995 11 16  47319·640015
 1995 11 17  75320.989990
 1995 11 20  8318.920013
 1995 11 21  56320.230011
 1995 11 22  36319·399994
 1995 11 24  0320·440002
 1995 11 27  90321·089996
 1995 11 28  10323·869995
 1995 11 29  29324·899994
 1995 11 30  9324·359985
 1995 12 01  55324·779999
 1995 12 04  91328·380005
 1995 12 05  65330·140015
 1995 12 06  70330·980011
 1995 12 07  2328.769989
 1995 12 08  31329.410004
 1995 12 11  6330.420013
 1995 12 12  79329·609985
 1995 12 13  59331·179993
 1995 12 14  87328·170013
 1995 12 15  40327·709991
 1995 12 18  53322·359985
 1995 12 19  74325·510010
 1995 12 20  40322.869995
 1995 12 21  80325·279999
 1995 12 22  36326·119995
 1995 12 26  23327.429993
 1995 12 27  97327.679993
 1995 12 28  64327·579987
 1995 12 29  0328·890015
 1996 01 02 7331.079987
 1996 01 03 90331·179993
 1996 01 04 54328·910004
 1996 01 05 36328·209991
 1996 01 08 51329.059998
 1996 01 09 75324.029999
 1996 01 10 40318.239990
 1996 01 11 65320.869995
 1996 01 12 6320.600006
 1996 01 15 34319.269989
 1996 01 16 33323.390015
 1996 01 17 30322·970001
 1996 01 18 47324·040009
 1996 01 19 73326·070007
 1996 01 22 71327.079987
 1996 01 23 1326.829987
 1996 01 24 73330.609985
 1996 01 25 24329.089996
 1996 01 26 18331.480011
 1996 01 29 72332.720001
 1996 01 30 12335.959991
 1996 01 31 44338.970001
 1996 02 01 60340·250000
 1996 02 02 62338·989990
 1996 02 05 12341.910004
 1996 02 06 15344·489990
 1996 02 07 12346.190002
 1996 02 08 15349.299988
 1996 02 09 50349·519989
 1996 02 12 43351·809998
 1996 02 13 11351.149994
 1996 02 14 0348.950012
 1996 02 15 26347.489990
 1996 02 16 59345·730011
 1996 02 20 20342.000000
 1996 02 21 12345·760010
 1996 02 22 65351·440002
 1996 02 23 21351.609985
 1996 02 26 27347·480011
 1996 02 27 69345·809998
 1996 02 28 18344·910004
 1996 02 29 9342.559998
 1996 03 01 44344.000000
 1996 03 04 16347.470001
 1996 03 05 59350·019989
 1996 03 06 31348.269989
 1996 03 07 10349·029999
 1996 03 08 21338.519989
 1996 03 11 90341.630005
 1996 03 12 19339·970001
 1996 03 13 87340.839996
 1996 03 14 80342.029999
 1996 03 15 36342·630005
 1996 03 18 28348.339996
 1996 03 19 64347·720001
 1996 03 20 10346.820007
 1996 03 21 47346.450012
 1996 03 22 41347·149994
 1996 03 25 53346.440002
 1996 03 26 57347·739990
 1996 03 27 98346.160004
 1996 03 28 65346.290009
 1996 03 29 92345·010010
 1996 04 01 90349·170013
 1996 04 02 91349.970001
 1996 04 03 30350.279999
 1996 04 04 44350.200012
 1996 04 08 2343.880005
 1996 04 09 49343.079987
 1996 04 10 93338.519989
 1996 04 11 97336.690002
 1996 04 12 12339.799988
 1996 04 15 25342.820007
 1996 04 16 37344·380005
 1996 04 17 64342·500000
 1996 04 18 65343·820007
 1996 04 19 92344·579987
 1996 04 22 67346·250000
 1996 04 23 83348·260010
 1996 04 24 31347·839996
 1996 04 25 53349·279999
 1996 04 26 16349.529999
 1996 04 29 16349.899994
 1996 04 30 2349·839996
 1996 05 01 31350·309998
 1996 05 02 40344.399994
 1996 05 03 51343.779999
 1996 05 06 99343·109985
 1996 05 07 77341·540009
 1996 05 08 20344·500000
 1996 05 09 2344.959991
 1996 05 10 65348·679993
 1996 05 13 67353·510010
 1996 05 14 64355.779999
 1996 05 15 6355.649994
 1996 05 16 69355.750000
 1996 05 17 1357.799988
 1996 05 20 2359·850006
 1996 05 21 27359·559998
 1996 05 22 6362.130005
 1996 05 23 4360·940002
 1996 05 24 93362·049988
 1996 05 28 51358.850006
 1996 05 29 95356.549988
 1996 05 30 28358.579987
 1996 05 31 16357·350006
 1996 06 03 92356.570007
 1996 06 04 80359.250000
 1996 06 05 46362·230011
 1996 06 06 80359·380005
 1996 06 07 88359·179993
 1996 06 10 30358·720001
 1996 06 11 61358.160004
 1996 06 12 14357.489990
 1996 06 13 2356·739990
 1996 06 14 39355.559998
 1996 06 17 96355.119995
 1996 06 18 78353.290009
 1996 06 19 21353.200012
 1996 06 20 26352.850006
 1996 06 21 3355·049988
 1996 06 24 50356·049988
 1996 06 25 59355·709991
 1996 06 26 36353.209991
 1996 06 27 56355.480011
 1996 06 28 40357·100006
 1996 07 01 54360.140015
 1996 07 02 38358·890015
 1996 07 03 57357·929993
 1996 07 05 77350·209991
 1996 07 08 67347.290009
 1996 07 09 25348.609985
 1996 07 10 30348.700012
 1996 07 11 19342·820007
 1996 07 12 88343.079987
 1996 07 15 17333·970001
 1996 07 16 26332.839996
 1996 07 17 48336.690002
 1996 07 18 28342·040009
 1996 07 19 59339.239990
 1996 07 22 21336.380005
 1996 07 23 69332.369995
 1996 07 24 27331.940002
 1996 07 25 18334·720001
 1996 07 26 15337·799988
 1996 07 29 15335·010010
 1996 07 30 47337·119995
 1996 07 31 90339.440002
 1996 08 01 32345.130005
 1996 08 02 43351.980011
 1996 08 05 75350.670013
 1996 08 06 93351.929993
 1996 08 07 24353·109985
 1996 08 08 33352.269989
 1996 08 09 25351·809998
 1996 08 12 72353.529999
 1996 08 13 66350.549988
 1996 08 14 93351·859985
 1996 08 15 34352·089996
 1996 08 16 96353·399994
 1996 08 19 59353.890015
 1996 08 20 54353·260010
 1996 08 21 66353·029999
 1996 08 22 58356.250000
 1996 08 23 27354.619995
 1996 08 26 73353.109985
 1996 08 27 8354·549988
 1996 08 28 79354·109985
 1996 08 29 21350·420013
 1996 08 30 31347.790009
 1996 09 03 73348.619995
 1996 09 04 2349.140015
 1996 09 05 16345.730011
 1996 09 06 35349.179993
 1996 09 09 99353·000000
 1996 09 10 96353·149994
 1996 09 11 14354·890015
 1996 09 12 18357.119995
 1996 09 13 49362·089996
 1996 09 16 56363.820007
 1996 09 17 39363.470001
 1996 09 18 34362.709991
 1996 09 19 11363.559998
 1996 09 20 0365·679993
 1996 09 23 41365.239990
 1996 09 24 67364·980011
 1996 09 25 98365.500000
 1996 09 26 73366.040009
 1996 09 27 97366.190002
 1996 09 30 23366.769989
 1996 10 01 48367.480011
 1996 10 02 43370.209991
 1996 10 03 6369·600006
 1996 10 04 32374·179993
 1996 10 07 23375·010010
 1996 10 08 6373·390015
 1996 10 09 94371.399994
 1996 10 10 53370·309998
 1996 10 11 11373.369995
 1996 10 14 80375.019989
 1996 10 15 11374·429993
 1996 10 16 66375·119995
 1996 10 17 26376·309998
 1996 10 18 10378·079987
 1996 10 21 33377.239990
 1996 10 22 79375.109985
 1996 10 23 4375·329987
 1996 10 24 63373·109985
 1996 10 25 59372.359985
 1996 10 28 22370.190002
 1996 10 29 10371·959991
 1996 10 30 36371·920013
 1996 10 31 16374·380005
 1996 11 01 53373·940002
 1996 11 04 31375·380005
 1996 11 05 46379·299988
 1996 11 06 54384.940002
 1996 11 07 53386.600006
 1996 11 08 80388.029999
 1996 11 11 38388.619995
 1996 11 12 48387.600006
 1996 11 13 29388.450012
 1996 11 14 95390·989990
 1996 11 15 81391.519989
 1996 11 18 99390.989990
 1996 11 19 13393·390015
 1996 11 20 38394·420013
 1996 11 21 69393·609985
 1996 11 22 32396.670013
 1996 11 25 60401.019989
 1996 11 26 97400·410004
 1996 11 27 21400.149994
 1996 11 29 97401.049988
 1996 12 02 54401·209991
 1996 12 03 86397.459991
 1996 12 04 82395.790009
 1996 12 05 69395.279999
 1996 12 06 99392.720001
 1996 12 09 43398·140015
 1996 12 10 20396·880005
 1996 12 11 50393.239990
 1996 12 12 29387·450012
 1996 12 13 30386·720001
 1996 12 16 30382.399994
 1996 12 17 65384·839996
 1996 12 18 99388·019989
 1996 12 19 34395·010010
 1996 12 20 31396.420013
 1996 12 23 63395.209991
 1996 12 24 92397.459991
 1996 12 26 70399·750000
 1996 12 27 67400·500000
 1996 12 30 21399.420013
 1996 12 31 13393.750000
 1997 01 02  75391·089996
 1997 01 03  7396·940002
 1997 01 06  38397.070007
 1997 01 07  95399·959991
 1997 01 08  11397·670013
 1997 01 09  45400·929993
 1997 01 10  40403.329987
 1997 01 13  95403.190002
 1997 01 14  67408.230011
 1997 01 15  1407·269989
 1997 01 16  78408·679993
 1997 01 17  93412.109985
 1997 01 20  56412·859985
 1997 01 21  18415·760010
 1997 01 22  27417.649994
 1997 01 23  97413.600006
 1997 01 24  15409·440002
 1997 01 27  66406·380005
 1997 01 28  87406·540009
 1997 01 29  37409·820007
 1997 01 30  7415·690002
 1997 01 31  39416.769989
 1997 02 03  84416.970001
 1997 02 04  72417.869995
 1997 02 05  21412·089996
 1997 02 06  56413·279999
 1997 02 07  67417.880005
 1997 02 10  82415.489990
 1997 02 11  68417·209991
 1997 02 12  61424.209991
 1997 02 13  13428·859985
 1997 02 14  74427·500000
 1997 02 18  88431·089996
 1997 02 19  23429·519989
 1997 02 20  22424.320007
 1997 02 21  80423·339996
 1997 02 24  42427·549988
 1997 02 25  37428.640015
 1997 02 26  19425.470001
 1997 02 27  56419·739990
 1997 02 28  20417.459991
 1997 03 03  21419·690002
 1997 03 04  55418·010010
 1997 03 05  84423.290009
 1997 03 06  33421·820007
 1997 03 07  19425·010010
 1997 03 10  5429·230011
 1997 03 11  71428·149994
 1997 03 12  19424.489990
 1997 03 13  2416·820007
 1997 03 14  69418.299988
 1997 03 17  48418·850006
 1997 03 18  43415·730011
 1997 03 19  63413·290009
 1997 03 20  73412·309998
 1997 03 21  72412·839996
 1997 03 24  90416.010010
 1997 03 25  20415.450012
 1997 03 26  67416·170013
 1997 03 27  24407.649994
 1997 03 31  75398.190002
 1997 04 01  19399.429993
 1997 04 02  27394·649994
 1997 04 03  12394·859985
 1997 04 04  34399.230011
 1997 04 07  28401.980011
 1997 04 08  53403·880005
 1997 04 09  66401·109985
 1997 04 10  32399.570007
 1997 04 11  42389·029999
 1997 04 14  69391.859985
 1997 04 15  44397·209991
 1997 04 16  56401·299988
 1997 04 17  80400·709991
 1997 04 18  28402.410004
 1997 04 21  27398·619995
 1997 04 22  18405.459991
 1997 04 23  85405.220001
 1997 04 24  4404·109985
 1997 04 25  22400·369995
 1997 04 28  58404.309998
 1997 04 29  27415·269989
 1997 04 30  97419·149994
 1997 05 01  60418.109985
 1997 05 02  36426·119995
 1997 05 05  1435.420013
 1997 05 06  33433.880005
 1997 05 07  98427·940002
 1997 05 08  43430·160004
 1997 05 09  24432.320007
 1997 05 12  63438.619995
 1997 05 13  18436·290009
 1997 05 14  89437·929993
 1997 05 15  42440.970001
 1997 05 16  61435.049988
 1997 05 19  26436.540009
 1997 05 20  14440·809998
 1997 05 21  23439.820007
 1997 05 22  28437·910004
 1997 05 23  55443·829987
 1997 05 27  80445·269989
 1997 05 28  62444·220001
 1997 05 29  90442·589996
 1997 05 30  59445·059998
 1997 06 02  75444.299988
 1997 06 03  78443·730011
 1997 06 04  97441·200012
 1997 06 05  22442·910004
 1997 06 06  12449·850006
 1997 06 09  15452.239990
 1997 06 10  24453.190002
 1997 06 11  50455.359985
 1997 06 12  29462.190002
 1997 06 13  42467.130005
 1997 06 16  71467.390015
 1997 06 17  74468·000000
 1997 06 18  88465·739990
 1997 06 19  53470.369995
 1997 06 20  64470·489990
 1997 06 23  52460.679993
 1997 06 24  78469·010010
 1997 06 25  67465.329987
 1997 06 26  54462·570007
 1997 06 27  64464.519989
 1997 06 30  12462.950012
 1997 07 01  29466·359985
 1997 07 02  16472.799988
 1997 07 03  18479·100006
 1997 07 07  27477.190002
 1997 07 08  8480.640015
 1997 07 09  50475.410004
 1997 07 10  45478·350006
 1997 07 11  86480.119995
 1997 07 14  97481.070007
 1997 07 15  82484.720001
 1997 07 16  1490·290009
 1997 07 17  78487.540009
 1997 07 18  16480·019989
 1997 07 21  61478·519989
 1997 07 22  69488.850006
 1997 07 23  14490.480011
 1997 07 24  9492.220001
 1997 07 25  64491·579987
 1997 07 28  55490·250000
 1997 07 29  33493.279999
 1997 07 30  46498.850006
 1997 07 31  90499.890015
 1997 08 01  91496·660004
 1997 08 04  99498.109985
 1997 08 05  20499.649994
 1997 08 06  66503·649994
 1997 08 07  33499.000000
 1997 08 08  97489.850006
 1997 08 11  50491.149994
 1997 08 12  42486·369995
 1997 08 13  62484·589996
 1997 08 14  43486·220001
 1997 08 15  81474·959991
 1997 08 18  92479.880005
 1997 08 19  87486.589996
 1997 08 20  73493.390015
 1997 08 21  81486.559998
 1997 08 22  17485.559998
 1997 08 25  37484·440002
 1997 08 26  50481.119995
 1997 08 27  46481·500000
 1997 08 28  44476·880005
 1997 08 29  71475·329987
 1997 09 02  63488.269989
 1997 09 03  94488·950012
 1997 09 04  21490.450012
 1997 09 05  68490.119995
 1997 09 08  24491.369995
 1997 09 09  68492·679993
 1997 09 10  25485·899994
 1997 09 11  37482.649994
 1997 09 12  71488·450012
 1997 09 15  39486.760010
 1997 09 16  56499.000000
 1997 09 17  9498.380005
 1997 09 18  67500.540009
 1997 09 19  1502·059998
 1997 09 22  39504.709991
 1997 09 23  40503.000000
 1997 09 24  0499·459991
 1997 09 25  72495.959991
 1997 09 26  24499.540009
 1997 09 29  12503.690002
 1997 09 30  82500.779999
 1997 10 01  97504·470001
 1997 10 02  88507·309998
 1997 10 03  32509·839996
 1997 10 06  52513·719971
 1997 10 07  45518.940002
 1997 10 08  30514·799988
 1997 10 09  31513.570007
 1997 10 10  73511·850006
 1997 10 13  9512.429993
 1997 10 14  76513.119995
 1997 10 15  67511·160004
 1997 10 16  32505·950012
 1997 10 17  10499·750000
 1997 10 20  77505·549988
 1997 10 21  19514.309998
 1997 10 22  42512·909973
 1997 10 23  92503·410004
 1997 10 24  7498.399994
 1997 10 27  96465·440002
 1997 10 28  42486.929993
 1997 10 29  22486·290009
 1997 10 30  66478.160004
 1997 10 31  29483.859985
 1997 11 03  94496.059998
 1997 11 04  97497.309998
 1997 11 05  82498.880005
 1997 11 06  75496.420013
 1997 11 07  85490·579987
 1997 11 10  34487·459991
 1997 11 11  3488·350006
 1997 11 12  14479.000000
 1997 11 13  30483·940002
 1997 11 14  78490·029999
 1997 11 17  5499·350006
 1997 11 18  55495·410004
 1997 11 19  65498.359985
 1997 11 20  97505.709991
 1997 11 21  89507·600006
 1997 11 24  28499·390015
 1997 11 25  54501.690002
 1997 11 26  87502·429993
 1997 11 28  80504.250000
 1997 12 01  90514.340027
 1997 12 02  84512.849976
 1997 12 03  67515.659973
 1997 12 04  28514·340027
 1997 12 05  22519·719971
 1997 12 08  69519·150024
 1997 12 09  79515.679993
 1997 12 10  9512.250000
 1997 12 11  32504·299988
 1997 12 12  46503·000000
 1997 12 15  95507.619995
 1997 12 16  23510.390015
 1997 12 17  51509.570007
 1997 12 18  78504.420013
 1997 12 19  7500.690002
 1997 12 22  96503.850006
 1997 12 23  36497.029999
 1997 12 24  54493·970001
 1997 12 26  35495.869995
 1997 12 29  77504·260010
 1997 12 30  68513.409973
 1997 12 31  85513.789978
 1998 01 02 23515·369995
 1998 01 05 43516.630005
 1998 01 06 54510.989990
 1998 01 07 11509·160004
 1998 01 08 40505.109985
 1998 01 09 93490·260010
 1998 01 12 26495·100006
 1998 01 13 93502·269989
 1998 01 14 80505·649994
 1998 01 15 54502·170013
 1998 01 16 39507·489990
 1998 01 20 19516.289978
 1998 01 21 62512·539978
 1998 01 22 75508.619995
 1998 01 23 77505.690002
 1998 01 26 4504.779999
 1998 01 27 32510·380005
 1998 01 28 32515·190002
 1998 01 29 45519.409973
 1998 01 30 83517·020020
 1998 02 02 57528.229980
 1998 02 03 25530·619995
 1998 02 04 75531·150024
 1998 02 05 21529·520020
 1998 02 06 31533·880005
 1998 02 09 80533.109985
 1998 02 10 25537.510010
 1998 02 11 6538·280029
 1998 02 12 75540·510010
 1998 02 13 47538.729980
 1998 02 17 74539·929993
 1998 02 18 49544·770020
 1998 02 19 32543.169983
 1998 02 20 1545·710022
 1998 02 23 31547.820007
 1998 02 24 89543·510010
 1998 02 25 71549.849976
 1998 02 26 44552.929993
 1998 02 27 26553.140015
 1998 03 02 90552·440002
 1998 03 03 87554·219971
 1998 03 04 99552·109985
 1998 03 05 16545.619995
 1998 03 06 38556.250000
 1998 03 09 98554.549988
 1998 03 10 18560.849976
 1998 03 11 84563·469971
 1998 03 12 46564.169983
 1998 03 13 48563.489990
 1998 03 16 76568.809998
 1998 03 17 35569·719971
 1998 03 18 54572.419983
 1998 03 19 8574·609985
 1998 03 20 73578.809998
 1998 03 23 2576·659973
 1998 03 24 23582·070007
 1998 03 25 70580.200012
 1998 03 26 35579·789978
 1998 03 27 40576·960022
 1998 03 30 41575·969971
 1998 03 31 55580·309998
 1998 04 01 13583·590027
 1998 04 02 32589.469971
 1998 04 03 21590.880005
 1998 04 06 6589·830017
 1998 04 07 81584.000000
 1998 04 08 84580.070007
 1998 04 09 2584·630005
 1998 04 13 92584·570007
 1998 04 14 39587·900024
 1998 04 15 28589·840027
 1998 04 16 45584.080017
 1998 04 17 8591·409973
 1998 04 20 15592·429993
 1998 04 21 20593·359985
 1998 04 22 39595·179993
 1998 04 23 72589.299988
 1998 04 24 56583.289978
 1998 04 27 43571.419983
 1998 04 28 98571.530029
 1998 04 29 30576.640015
 1998 04 30 40585·460022
 1998 05 01 2589.830017
 1998 05 04 58590·650024
 1998 05 05 49587.330017
 1998 05 06 67581.940002
 1998 05 07 30576·940002
 1998 05 08 82583.500000
 1998 05 11 24582.440002
 1998 05 12 61586·440002
 1998 05 13 82587·729980
 1998 05 14 59587.030029
 1998 05 15 74582.280029
 1998 05 18 74580·770020
 1998 05 19 42582·780029
 1998 05 20 1586·830017
 1998 05 21 44584.609985
 1998 05 22 80582·090027
 1998 05 26 14573.700012
 1998 05 27 47572.219971
 1998 05 28 3575·109985
 1998 05 29 81572.159973
 1998 06 01 32571·500000
 1998 06 02 59572·570007
 1998 06 03 44567·440002
 1998 06 04 1573.489990
 1998 06 05 51582.859985
 1998 06 08 24584·280029
 1998 06 09 86585·780029
 1998 06 10 91582·200012
 1998 06 11 53573.419983
 1998 06 12 57574·859985
 1998 06 15 75563.900024
 1998 06 16 26569.150024
 1998 06 17 46578·890015
 1998 06 18 94578.539978
 1998 06 19 79575·469971
 1998 06 22 6577.200012
 1998 06 23 60585.299988
 1998 06 24 0591·770020
 1998 06 25 92590.049988
 1998 06 26 58591.780029
 1998 06 29 51594.919983
 1998 06 30 60592·570007
 1998 07 01 33599.940002
 1998 07 02 31599.090027
 1998 07 06 3604·609985
 1998 07 07 90603.650024
 1998 07 08 47609.750000
 1998 07 09 1606·200012
 1998 07 10 21608.679993
 1998 07 13 25609·260010
 1998 07 14 3615·010010
 1998 07 15 68614·169983
 1998 07 16 38618.580017
 1998 07 17 30620.150024
 1998 07 20 94619.219971
 1998 07 21 58609.549988
 1998 07 22 9608.270020
 1998 07 23 92596·049988
 1998 07 24 40596·409973
 1998 07 27 21598.429993
 1998 07 28 16589.580017
 1998 07 29 24587·030029
 1998 07 30 85596·130005
 1998 07 31 32584.969971
 1998 08 03 66580·599976
 1998 08 04 65559.479980
 1998 08 05 99563.229980
 1998 08 06 91568.479980
 1998 08 07 91569.739990
 1998 08 10 75566.469971
 1998 08 11 74558·119995
 1998 08 12 25566·419983
 1998 08 13 48561·760010
 1998 08 14 45555.880005
 1998 08 17 32565·679993
 1998 08 18 84574·630005
 1998 08 19 17572.580017
 1998 08 20 86568.719971
 1998 08 21 14562.750000
 1998 08 24 42565.830017
 1998 08 25 6567·820007
 1998 08 26 37562·619995
 1998 08 27 92540.609985
 1998 08 28 1532·429993
 1998 08 31 46496.660004
 1998 09 01 60513.609985
 1998 09 02 59513.700012
 1998 09 03 86508·920013
 1998 09 04 93504·440002
 1998 09 08 44529.840027
 1998 09 09 33521.169983
 1998 09 10 46507·549988
 1998 09 11 31522·010010
 1998 09 14 0532·919983
 1998 09 15 60537.320007
 1998 09 16 58541.979980
 1998 09 17 64528.869995
 1998 09 18 68530·359985
 1998 09 21 8531·979980
 1998 09 22 22535.369995
 1998 09 23 25553.539978
 1998 09 24 9541.719971
 1998 09 25 71542.450012
 1998 09 28 63544·619995
 1998 09 29 71544·640015
 1998 09 30 13529·109985
 1998 10 01 69512·340027
 1998 10 02 32520·570007
 1998 10 05 83511.850006
 1998 10 06 91509·290009
 1998 10 07 46501·510010
 1998 10 08 4494·350006
 1998 10 09 67507·640015
 1998 10 12 82515·309998
 1998 10 13 71513.400024
 1998 10 14 80519·280029
 1998 10 15 55540.929993
 1998 10 16 48546·090027
 1998 10 19 38549.950012
 1998 10 20 84551·440002
 1998 10 21 5554·320007
 1998 10 22 78558·609985
 1998 10 23 66554.989990
 1998 10 26 67556.409973
 1998 10 27 97552.979980
 1998 10 28 84554·489990
 1998 10 29 99563.640015
 1998 10 30 6570.630005
 1998 11 02 39578.280029
 1998 11 03 4577·650024
 1998 11 04 6582.309998
 1998 11 05 99589·989990
 1998 11 06 61593·729980
 1998 11 09 2588·150024
 1998 11 10 83587.049988
 1998 11 11 72583.140015
 1998 11 12 21581.750000
 1998 11 13 64585·580017
 1998 11 16 47590.690002
 1998 11 17 76592.859985
 1998 11 18 0595·950012
 1998 11 19 4600·030029
 1998 11 20 42605·349976
 1998 11 23 87617.760010
 1998 11 24 5615·200012
 1998 11 25 60617·299988
 1998 11 27 39619·960022
 1998 11 30 4605·309998
 1998 12 01 67611·080017
 1998 12 02 95609.809998
 1998 12 03 31599·830017
 1998 12 04 53612·840027
 1998 12 07 44618·390015
 1998 12 08 96615·239990
 1998 12 09 37615.580017
 1998 12 10 84605.809998
 1998 12 11 16605·859985
 1998 12 14 76592·960022
 1998 12 15 2603.859985
 1998 12 16 74603.359985
 1998 12 17 90612.960022
 1998 12 18 74617.119995
 1998 12 21 94625·330017
 1998 12 22 21625.380005
 1998 12 23 99637·739990
 1998 12 24 52636.890015
 1998 12 28 8637·630005
 1998 12 29 52645.359985
 1998 12 30 98641.859985
 1998 12 31 98642.869995
 1999 01 04  63641·780029
 1999 01 05  16649.750000
 1999 01 06  70663.669983
 1999 01 07  25662.719971
 1999 01 08  3665.640015
 1999 01 11  90660·929993
 1999 01 12  20648·690002
 1999 01 13  71645.679993
 1999 01 14  97633.909973
 1999 01 15  74649.450012
 1999 01 19  81654.179993
 1999 01 20  99655·859985
 1999 01 21  39644.510010
 1999 01 22  93639.619995
 1999 01 25  9643·599976
 1999 01 26  97652·640015
 1999 01 27  49647.679993
 1999 01 28  97658.929993
 1999 01 29  86665.640015
 1999 02 01  77662·570007
 1999 02 02  70656.950012
 1999 02 03  62662·570007
 1999 02 04  19650.169983
 1999 02 05  77644.770020
 1999 02 08  72646.700012
 1999 02 09  89632·530029
 1999 02 10  39635·460022
 1999 02 11  61651·489990
 1999 02 12  49639.159973
 1999 02 16  2644·880005
 1999 02 17  2635.789978
 1999 02 18  16642·750000
 1999 02 19  19644.109985
 1999 02 22  52660.770020
 1999 02 23  91660·559998
 1999 02 24  55651.890015
 1999 02 25  28647.119995
 1999 02 26  14643·669983
 1999 03 01  12643·200012
 1999 03 02  16638·299988
 1999 03 03  44638.820007
 1999 03 04  90648·140015
 1999 03 05  97662.390015
 1999 03 08  62666·229980
 1999 03 09  62664.559998
 1999 03 10  3667·950012
 1999 03 11  2673.169983
 1999 03 12  81671.369995
 1999 03 15  0677·650024
 1999 03 16  6677·150024
 1999 03 17  9673.049988
 1999 03 18  85682·010010
 1999 03 19  2672·700012
 1999 03 22  72671·250000
 1999 03 23  24653.849976
 1999 03 24  13657.630005
 1999 03 25  39668·380005
 1999 03 26  2664·700012
 1999 03 29  80678.570007
 1999 03 30  28673·799988
 1999 03 31  3667.489990
 1999 04 01  23670·890015
 1999 04 05  33684·460022
 1999 04 06  16682·719971
 1999 04 07  15686.590027
 1999 04 08  83695·369995
 1999 04 09  64697.669983
 1999 04 12  92702·890015
 1999 04 13  18699·219971
 1999 04 14  59689.380005
 1999 04 15  81686.330017
 1999 04 16  94684·940002
 1999 04 19  81669·880005
 1999 04 20  51678.890015
 1999 04 21  14694·770020
 1999 04 22  83705·849976
 1999 04 23  99704·979980
 1999 04 26  85706·679993
 1999 04 27  21708.130005
 1999 04 28  48702.359985
 1999 04 29  90698.760010
 1999 04 30  10695·250000
 1999 05 03  83704.960022
 1999 05 04  2694·000000
 1999 05 05  99701.650024
 1999 05 06  2693.320007
 1999 05 07  7700·049988
 1999 05 10  82698·239990
 1999 05 11  95706·200012
 1999 05 12  62711·090027
 1999 05 13  24713.039978
 1999 05 14  53697·450012
 1999 05 17  73698.549988
 1999 05 18  14695.020020
 1999 05 19  91701.049988
 1999 05 20  0698·380005
 1999 05 21  50694.190002
 1999 05 24  10681·640015
 1999 05 25  90669.840027
 1999 05 26  38680·000000
 1999 05 27  72669.130005
 1999 05 28  25679·099976
 1999 06 01  27674.750000
 1999 06 02  5675·570007
 1999 06 03  7677.429993
 1999 06 04  58691.580017
 1999 06 07  34695·500000
 1999 06 08  62686·479980
 1999 06 09  50687.099976
 1999 06 10  37678·820007
 1999 06 11  68673·960022
 1999 06 14  98673.349976
 1999 06 15  20677·349976
 1999 06 16  10692·280029
 1999 06 17  10697.359985
 1999 06 18  27698·400024
 1999 06 21  60701.809998
 1999 06 22  53695·070007
 1999 06 23  66694·109985
 1999 06 24  85684.929993
 1999 06 25  41684.450012
 1999 06 28  67692·760010
 1999 06 29  70703.109985
 1999 06 30  36713.609985
 1999 07 01  56717·869995
 1999 07 02  77723.250000
 1999 07 06  76721.929993
 1999 07 07  67724.840027
 1999 07 08  24724·429993
 1999 07 09  33728·609985
 1999 07 12  67726.520020
 1999 07 13  92723·750000
 1999 07 14  90726·489990
 1999 07 15  11732.510010
 1999 07 16  50736·690002
 1999 07 19  49730.760010
 1999 07 20  23715·010010
 1999 07 21  11716.869995
 1999 07 22  56707·669983
 1999 07 23  99705·960022
 1999 07 26  16700·099976
 1999 07 27  59708·140015
 1999 07 28  41709.070007
 1999 07 29  32696.270020
 1999 07 30  89690.510010
 1999 08 02  5689.799988
 1999 08 03  88685·770020
 1999 08 04  60676.510010
 1999 08 05  86680.919983
 1999 08 06  24673.780029
 1999 08 09  3671·650024
 1999 08 10  21662·909973
 1999 08 11  76673.599976
 1999 08 12  17672·150024
 1999 08 13  17687·380005
 1999 08 16  77689·169983
 1999 08 17  54696.080017
 1999 08 18  9690·520020
 1999 08 19  88685.190002
 1999 08 20  18691·969971
 1999 08 23  38704.250000
 1999 08 24  51705.250000
 1999 08 25  96713.969971
 1999 08 26  55704.900024
 1999 08 27  73697·580017
 1999 08 30  18685·090027
 1999 08 31  50683·270020
 1999 09 01  26689·119995
 1999 09 02  28683.039978
 1999 09 03  10702.869995
 1999 09 07  79699.739990
 1999 09 08  95696.070007
 1999 09 09  96697·780029
 1999 09 10  52700·119995
 1999 09 13  41695·919983
 1999 09 14  49692·250000
 1999 09 15  98682.950012
 1999 09 16  96682.630005
 1999 09 17  18691.359985
 1999 09 20  1691.140015
 1999 09 21  76677.030029
 1999 09 22  17678·739990
 1999 09 23  16662·919983
 1999 09 24  90661·710022
 1999 09 27  1664·500000
 1999 09 28  14663.669983
 1999 09 29  67657·380005
 1999 09 30  77663.830017
 1999 10 01  67663.479980
 1999 10 04  13674·549988
 1999 10 05  27673·590027
 1999 10 06  51686·190002
 1999 10 07  92682·450012
 1999 10 08  65690.679993
 1999 10 11  78691·460022
 1999 10 12  25679.530029
 1999 10 13  20665·669983
 1999 10 14  45665·190002
 1999 10 15  26646·789978
 1999 10 18  37649·150024
 1999 10 19  22653·739990
 1999 10 20  54667.390015
 1999 10 21  5664.229980
 1999 10 22  49673·359985
 1999 10 25  91669.780029
 1999 10 26  17664·169983
 1999 10 27  69671.760010
 1999 10 28  49695·450012
 1999 10 29  46707.190002
 1999 11 01  83703·150024
 1999 11 02  0700.270020
 1999 11 03  51704.159973
 1999 11 04  31708·989990
 1999 11 05  30713·909973
 1999 11 08  6717·640015
 1999 11 09  92711·309998
 1999 11 10  15715·609985
 1999 11 11  56718·869995
 1999 11 12  18727·309998
 1999 11 15  35726.270020
 1999 11 16  94739·419983
 1999 11 17  88734.929993
 1999 11 18  92742.619995
 1999 11 19  68741·390015
 1999 11 22  85741·239990
 1999 11 23  75732.280029
 1999 11 24  11738.479980
 1999 11 26  4738.940002
 1999 11 29  32733.950012
 1999 11 30  94724.659973
 1999 12 01  80729.039978
 1999 12 02  80736·109985
 1999 12 03  6748.900024
 1999 12 06  44744·219971
 1999 12 07  32738.690002
 1999 12 08  61736.340027
 1999 12 09  0738.830017
 1999 12 10  51742.700012
 1999 12 13  23740.890015
 1999 12 14  32733·099976
 1999 12 15  33737.320007
 1999 12 16  66740.289978
 1999 12 17  34741·869995
 1999 12 20  9741·109985
 1999 12 21  50749·679993
 1999 12 22  63751.729980
 1999 12 23  73762.539978
 1999 12 27  27760.090027
 1999 12 28  19761.419983
 1999 12 29  44765·320007
 1999 12 30  71765·659973
 1999 12 31  51767.969971
 2000 01 03 35761.520020
 2000 01 04 33731.950012
 2000 01 05 85733·239990
 2000 01 06 68733.270020
 2000 01 07 17753.140015
 2000 01 10 81764·099976
 2000 01 11 96753·059998
 2000 01 12 91750.260010
 2000 01 13 9761·070007
 2000 01 14 63769·960022
 2000 01 18 11764.909973
 2000 01 19 57766·780029
 2000 01 20 79762.479980
 2000 01 21 80761.520020
 2000 01 24 61741·030029
 2000 01 25 31745.039978
 2000 01 26 24741·780029
 2000 01 27 57739·469971
 2000 01 28 4719·669983
 2000 01 31 99736.080017
 2000 02 01 60744·710022
 2000 02 02 44744.719971
 2000 02 03 21753·549988
 2000 02 04 75752·570007
 2000 02 07 33753.760010
 2000 02 08 18762·729980
 2000 02 09 18747.059998
 2000 02 10 96749·969971
 2000 02 11 12735.190002
 2000 02 14 77736·419983
 2000 02 15 27742.239990
 2000 02 16 25735.820007
 2000 02 17 91737·179993
 2000 02 18 48716·049988
 2000 02 22 5719.289978
 2000 02 23 51726.070007
 2000 02 24 89725·030029
 2000 02 25 82714·859985
 2000 02 28 33721·719971
 2000 02 29 86733.039978
 2000 03 01 49740·330017
 2000 03 02 52740.659973
 2000 03 03 19756·409973
 2000 03 06 67748.409973
 2000 03 07 42729·599976
 2000 03 08 61734.760010
 2000 03 09 93752.880005
 2000 03 10 59749·669983
 2000 03 13 62741.510010
 2000 03 14 33727·080017
 2000 03 15 12741·260010
 2000 03 16 49777·859985
 2000 03 17 27781·640015
 2000 03 20 18774·789978
 2000 03 21 59794·059998
 2000 03 22 49800.059998
 2000 03 23 81813·489990
 2000 03 24 93813·559998
 2000 03 27 39811·289978
 2000 03 28 97802·369995
 2000 03 29 95799.630005
 2000 03 30 56789·030029
 2000 03 31 84797·989990
 2000 04 03 58797·250000
 2000 04 04 61790.450012
 2000 04 05 35788·229980
 2000 04 06 51796.700012
 2000 04 07 17805.590027
 2000 04 10 0796.409973
 2000 04 11 79793.140015
 2000 04 12 22774·979980
 2000 04 13 89760.940002
 2000 04 14 55715·200012
 2000 04 17 63740·140015
 2000 04 18 3762·299988
 2000 04 19 11754.489990
 2000 04 20 95757.320007
 2000 04 24 88754·559998
 2000 04 25 26780·719971
 2000 04 26 46771·679993
 2000 04 27 14775·369995
 2000 04 28 80771·580017
 2000 05 01 47779·520020
 2000 05 02 82765·830017
 2000 05 03 33750.039978
 2000 05 04 88748.690002
 2000 05 05 49760.320007
 2000 05 08 31755.309998
 2000 05 09 94748·630005
 2000 05 10 88731·090027
 2000 05 11 37744·840027
 2000 05 12 32751·250000
 2000 05 15 67767.840027
 2000 05 16 81775·799988
 2000 05 17 43765.609985
 2000 05 18 48758·969971
 2000 05 19 46742.609985
 2000 05 22 92739.309998
 2000 05 23 25724·780029
 2000 05 24 67737·380005
 2000 05 25 50728.380005
 2000 05 26 71727·090027
 2000 05 30 63752·390015
 2000 05 31 0750.979980
 2000 06 01 24767·549988
 2000 06 02 94785·020020
 2000 06 05 65779·580017
 2000 06 06 87773·150024
 2000 06 07 36780.580017
 2000 06 08 61775·619995
 2000 06 09 61773.969971
 2000 06 12 90767.080017
 2000 06 13 81779·070007
 2000 06 14 97778.979980
 2000 06 15 9783·309998
 2000 06 16 98776.200012
 2000 06 19 78788.469971
 2000 06 20 53784.549988
 2000 06 21 91786·109985
 2000 06 22 22771·890015
 2000 06 23 71765·320007
 2000 06 26 5771·450012
 2000 06 27 12767·760010
 2000 06 28 1771·250000
 2000 06 29 28765.349976
 2000 06 30 52769.679993
 2000 07 03 5777.320007
 2000 07 05 97764.340027
 2000 07 06 45770.859985
 2000 07 07 20782.609985
 2000 07 10 25781·280029
 2000 07 11 99782.799988
 2000 07 12 40790.849976
 2000 07 13 60794·229980
 2000 07 14 56802.150024
 2000 07 17 20802.919983
 2000 07 18 58792.440002
 2000 07 19 46784.549988
 2000 07 20 3794·559998
 2000 07 21 97785.500000
 2000 07 24 68775·950012
 2000 07 25 79780.469971
 2000 07 26 98769·229980
 2000 07 27 93765.039978
 2000 07 28 63748·289978
 2000 07 31 85755.570007
 2000 08 01 98758.659973
 2000 08 02 97758·619995
 2000 08 03 63767·210022
 2000 08 04 15773·190002
 2000 08 07 85781.809998
 2000 08 08 20782.549988
 2000 08 09 12778.130005
 2000 08 10 42771·619995
 2000 08 11 64778.369995
 2000 08 14 2788.590027
 2000 08 15 79785.219971
 2000 08 16 68783·690002
 2000 08 17 68792.559998
 2000 08 18 4790.549988
 2000 08 21 59794.599976
 2000 08 22 19794.619995
 2000 08 23 53799·830017
 2000 08 24 15802.099976
 2000 08 25 70801.390015
 2000 08 28 44805·559998
 2000 08 29 1804·380005
 2000 08 30 48802.299988
 2000 08 31 57811·169983
 2000 09 01 18813.710022
 2000 09 05 19805·469971
 2000 09 06 40796.270020
 2000 09 07 88803·140015
 2000 09 08 44798.010010
 2000 09 11 38795.070007
 2000 09 12 55791·380005
 2000 09 13 59793.530029
 2000 09 14 44792·690002
 2000 09 15 14784.000000
 2000 09 18 79771.349976
 2000 09 19 87781.000000
 2000 09 20 71777.909973
 2000 09 21 30775.469971
 2000 09 22 27776.849976
 2000 09 25 18772.780029
 2000 09 26 0766·289978
 2000 09 27 93766.409973
 2000 09 28 37784.090027
 2000 09 29 20772.599976
 2000 10 02 30769.840027
 2000 10 03 33761.890015
 2000 10 04 70766·989990
 2000 10 05 87766.599976
 2000 10 06 88751·580017
 2000 10 09 7748·510010
 2000 10 10 14737.849976
 2000 10 11 39726·049988
 2000 10 12 23706·690002
 2000 10 13 98732.700012
 2000 10 16 84734·049988
 2000 10 17 20720·780029
 2000 10 18 12715.590027
 2000 10 19 11740.729980
 2000 10 20 16746·409973
 2000 10 23 98746·669983
 2000 10 24 53746·210022
 2000 10 25 79728·969971
 2000 10 26 74728·770020
 2000 10 27 69736·440002
 2000 10 30 74743·869995
 2000 10 31 57763·059998
 2000 11 01 45758.989990
 2000 11 02 51765·340027
 2000 11 03 24764·909973
 2000 11 06 28767.150024
 2000 11 07 43766·429993
 2000 11 08 88752.130005
 2000 11 09 78745·960022
 2000 11 10 99727·479980
 2000 11 13 4717.669983
 2000 11 14 49736.159973
 2000 11 15 38740·409973
 2000 11 16 0729·679993
 2000 11 17 93726·229980
 2000 11 20 30710.320007
 2000 11 21 28711·840027
 2000 11 22 89697·659973
 2000 11 24 97710·549988
 2000 11 27 47713·289978
 2000 11 28 99704·020020
 2000 11 29 47706.460022
 2000 11 30 28692·400024
 2000 12 01 47694·159973
 2000 12 04 26698.080017
 2000 12 05 80728·440002
 2000 12 06 26715·510010
 2000 12 07 98712.070007
 2000 12 08 9729.830017
 2000 12 11 22737·219971
 2000 12 12 52730.760010
 2000 12 13 94723·830017
 2000 12 14 74711·859985
 2000 12 15 27697.349976
 2000 12 18 94702·409973
 2000 12 19 54692·349976
 2000 12 20 72668·750000
 2000 12 21 78672.500000
 2000 12 22 66691.549988
 2000 12 26 23695·979980
 2000 12 27 78704.190002
 2000 12 28 81708·239990
 2000 12 29 5700.090027
 2001 01 02  69676·890015
 2001 01 03  91712·630005
 2001 01 04  69703.719971
 2001 01 05  75683·830017
 2001 01 08  87681·950012
 2001 01 09  39684.960022
 2001 01 10  97693.859985
 2001 01 11  62702.210022
 2001 01 12  95698·400024
 2001 01 16  70702·669983
 2001 01 17  47704.780029
 2001 01 18  81713·729980
 2001 01 19  39709·919983
 2001 01 22  60710.260010
 2001 01 23  27720.440002
 2001 01 24  68722·679993
 2001 01 25  87717.669983
 2001 01 26  10716.929993
 2001 01 29  67722·440002
 2001 01 30  87727.349976
 2001 01 31  33722·549988
 2001 02 01  46725.809998
 2001 02 02  24712·440002
 2001 02 05  26714.559998
 2001 02 06  97714·289978
 2001 02 07  16707·119995
 2001 02 08  80702·820007
 2001 02 09  98693·760010
 2001 02 12  22701·650024
 2001 02 13  98695.059998
 2001 02 14  41694·409973
 2001 02 15  39700·919983
 2001 02 16  78688·469971
 2001 02 20  91675·520020
 2001 02 21  40663·049988
 2001 02 22  15661·030029
 2001 02 23  58658·409973
 2001 02 26  20670·440002
 2001 02 27  32663·919983
 2001 02 28  11654.250000
 2001 03 01  83655·049988
 2001 03 02  37651·830017
 2001 03 05  0655.840027
 2001 03 06  41662.539978
 2001 03 07  95666.130005
 2001 03 08  16666.330017
 2001 03 09  50649·590027
 2001 03 12  44621.349976
 2001 03 13  65631.710022
 2001 03 14  57615.669983
 2001 03 15  14618.330017
 2001 03 16  81605.710022
 2001 03 19  87616.950012
 2001 03 20  87601.599976
 2001 03 21  48590.599976
 2001 03 22  42588.010010
 2001 03 23  79599·859985
 2001 03 26  56606·729980
 2001 03 27  33622.099976
 2001 03 28  37606.770020
 2001 03 29  85603.729980
 2001 03 30  38610·359985
 2001 04 02  78601·679993
 2001 04 03  7580.109985
 2001 04 04  76577·849976
 2001 04 05  35604.159973
 2001 04 06  13591·500000
 2001 04 09  13596.489990
 2001 04 10  44613.530029
 2001 04 11  72612.809998
 2001 04 12  95622·419983
 2001 04 16  43620·010010
 2001 04 17  10626·789978
 2001 04 18  99651·239990
 2001 04 19  5660.409973
 2001 04 20  10654.760010
 2001 04 23  16643.880005
 2001 04 24  92635.979980
 2001 04 25  50646.549988
 2001 04 26  53649.369995
 2001 04 27  33659.489990
 2001 04 30  50658.900024
 2001 05 01  63667.859985
 2001 05 02  34669.520020
 2001 05 03  55658.960022
 2001 05 04  0668·510010
 2001 05 07  98666.539978
 2001 05 08  40665.500000
 2001 05 09  0662·289978
 2001 05 10  91661.489990
 2001 05 11  39656·440002
 2001 05 14  85657·869995
 2001 05 15  13658.309998
 2001 05 16  0677·469971
 2001 05 17  92679·929993
 2001 05 18  7681.619995
 2001 05 21  63693.690002
 2001 05 22  26692·119995
 2001 05 23  88680.719971
 2001 05 24  69683·159973
 2001 05 25  44675.460022
 2001 05 29  95669.090027
 2001 05 30  84657.820007
 2001 05 31  58662.390015
 2001 06 01  76665.549988
 2001 06 04  57668·770020
 2001 06 05  61678·219971
 2001 06 06  87671·330017
 2001 06 07  2675.109985
 2001 06 08  88668·400024
 2001 06 11  27662·450012
 2001 06 12  95662.739990
 2001 06 13  91655.250000
 2001 06 14  88643.140015
 2001 06 15  13640.390015
 2001 06 18  44637.229980
 2001 06 19  38638.979980
 2001 06 20  83645.380005
 2001 06 21  76652·270020
 2001 06 22  22646·070007
 2001 06 25  61642·400024
 2001 06 26  22641.309998
 2001 06 27  97638.780029
 2001 06 28  42647.210022
 2001 06 29  6646·640015
 2001 07 02  82652·849976
 2001 07 03  82651.489990
 2001 07 05  41643.309998
 2001 07 06  40628.200012
 2001 07 09  62631.979980
 2001 07 10  65622·770020
 2001 07 11  83621.650024
 2001 07 12  59636.429993
 2001 07 13  89640·169983
 2001 07 16  0632.859985
 2001 07 17  56639.390015
 2001 07 18  82635·619995
 2001 07 19  11638·919983
 2001 07 20  70636.859985
 2001 07 23  73626·909973
 2001 07 24  51616.289978
 2001 07 25  6625.289978
 2001 07 26  82632·630005
 2001 07 27  71634.440002
 2001 07 30  38633.880005
 2001 07 31  72637·429993
 2001 08 01  66640·369995
 2001 08 02  13642.900024
 2001 08 03  35639·859985
 2001 08 06  37632·489990
 2001 08 07  81634·280029
 2001 08 08  87623·289978
 2001 08 09  62622·909973
 2001 08 10  49626.369995
 2001 08 13  6627.599976
 2001 08 14  6625·340027
 2001 08 15  63620.489990
 2001 08 16  85621.820007
 2001 08 17  50611.650024
 2001 08 20  8616.179993
 2001 08 21  7609·049988
 2001 08 22  44613·369995
 2001 08 23  43611·869995
 2001 08 24  56623·260010
 2001 08 27  89620.619995
 2001 08 28  53611·479980
 2001 08 29  43604·950012
 2001 08 30  38595.059998
 2001 08 31  27597.669983
 2001 09 04  61597·520020
 2001 09 05  31596.099976
 2001 09 06  66583.179993
 2001 09 07  65572·539978
 2001 09 10  44575.570007
 2001 09 17  13547·039978
 2001 09 18  79543.039978
 2001 09 19  74534.260010
 2001 09 20  2517.849976
 2001 09 21  21507·980011
 2001 09 24  39527.289978
 2001 09 25  46531.590027
 2001 09 26  61528.380005
 2001 09 27  12534·590027
 2001 09 28  35546·460022
 2001 10 01  2544.840027
 2001 10 02  72551·130005
 2001 10 03  68562.750000
 2001 10 04  79561.659973
 2001 10 05  84561·820007
 2001 10 08  8557.390015
 2001 10 09  95554.609985
 2001 10 10  8567·390015
 2001 10 11  63576.969971
 2001 10 12  72573·630005
 2001 10 15  24572.770020
 2001 10 16  87577.150024
 2001 10 17  32565·799988
 2001 10 18  88561·359985
 2001 10 19  13564·099976
 2001 10 22  3572·729980
 2001 10 23  11569.859985
 2001 10 24  6570.229980
 2001 10 25  43578.280029
 2001 10 26  68580·570007
 2001 10 29  44566.890015
 2001 10 30  3557·030029
 2001 10 31  21557·289978
 2001 11 01  21569·489990
 2001 11 02  0570.690002
 2001 11 05  78578·960022
 2001 11 06  78587.460022
 2001 11 07  24586.169983
 2001 11 08  72587.059998
 2001 11 09  57587.630005
 2001 11 12  71586·900024
 2001 11 13  66598·099976
 2001 11 14  81599.599976
 2001 11 15  90600·020020
 2001 11 16  81598·239990
 2001 11 19  59605·119995
 2001 11 20  70600·179993
 2001 11 21  52597·419983
 2001 11 23  16604.450012
 2001 11 26  42608·770020
 2001 11 27  9605·049988
 2001 11 28  45593·739990
 2001 11 29  7600·080017
 2001 11 30  76599·320007
 2001 12 03  91594·130005
 2001 12 04  93602·400024
 2001 12 05  10615.840027
 2001 12 06  51614.640015
 2001 12 07  35609·940002
 2001 12 10  47600·659973
 2001 12 11  7599.109985
 2001 12 12  78599·059998
 2001 12 13  87589·820007
 2001 12 14  82591·510010
 2001 12 17  6597·250000
 2001 12 18  96602.159973
 2001 12 19  15605·380005
 2001 12 20  99600·130005
 2001 12 21  36602·700012
 2001 12 24  68602.690002
 2001 12 26  13605·260010
 2001 12 27  23609.380005
 2001 12 28  56611.710022
 2001 12 31  81604.940002
 2002 01 02 0608·260010
 2002 01 03 4614·070007
 2002 01 04 47618.380005
 2002 01 07 48614·260010
 2002 01 08 20612·169983
 2002 01 09 17609·349976
 2002 01 10 15609.849976
 2002 01 11 8604.570007
 2002 01 14 43600·090027
 2002 01 15 64604·250000
 2002 01 16 91594·710022
 2002 01 17 23600.729980
 2002 01 18 63594·729980
 2002 01 22 70589·929993
 2002 01 23 34595.080017
 2002 01 24 82597.260010
 2002 01 25 99598·059998
 2002 01 28 84598.229980
 2002 01 29 24582.169983
 2002 01 30 96588.479980
 2002 01 31 95596·659973
 2002 02 01 83592·510010
 2002 02 04 68578.260010
 2002 02 05 4576·590027
 2002 02 06 19572·369995
 2002 02 07 66570·179993
 2002 02 08 97579·000000
 2002 02 11 69587.099976
 2002 02 12 68585.059998
 2002 02 13 59590.799988
 2002 02 14 69589.809998
 2002 02 15 79582.969971
 2002 02 19 58571·830017
 2002 02 20 13579.520020
 2002 02 21 64570·580017
 2002 02 22 46575.000000
 2002 02 25 35585.169983
 2002 02 26 3585·299988
 2002 02 27 90585·559998
 2002 02 28 8583·880005
 2002 03 01 68597.380005
 2002 03 04 29609.500000
 2002 03 05 78606.010010
 2002 03 06 29614·599976
 2002 03 07 50611.729980
 2002 03 08 17615.549988
 2002 03 11 85617.309998
 2002 03 12 96615.849976
 2002 03 13 2609.950012
 2002 03 14 16609·469971
 2002 03 15 92616·419983
 2002 03 18 22616·419983
 2002 03 19 67618.739990
 2002 03 20 4608·929993
 2002 03 21 7610.289978
 2002 03 22 45607·909973
 2002 03 25 14598.929993
 2002 03 26 79602·419983
 2002 03 27 60605·679993
 2002 03 28 29607.349976
 2002 04 01 37607·119995
 2002 04 02 67601.590027
 2002 04 03 8595·530029
 2002 04 04 59596.049988
 2002 04 05 56594.260010
 2002 04 08 19595.760010
 2002 04 09 33591.710022
 2002 04 10 51598·520020
 2002 04 11 14584·659973
 2002 04 12 9588.690002
 2002 04 15 42584·549988
 2002 04 16 41598.049988
 2002 04 17 82596·799988
 2002 04 18 39596·140015
 2002 04 19 67596·400024
 2002 04 22 93587·250000
 2002 04 23 52583·780029
 2002 04 24 34579.950012
 2002 04 25 63579·380005
 2002 04 26 94571·320007
 2002 04 29 44565.669983
 2002 04 30 45572.039978
 2002 05 01 12576.630005
 2002 05 02 57575.250000
 2002 05 03 3569.299988
 2002 05 06 45558·710022
 2002 05 07 22556·809998
 2002 05 08 20577.640015
 2002 05 09 97569.309998
 2002 05 10 37560.039978
 2002 05 13 24569.989990
 2002 05 14 46582·380005
 2002 05 15 21579·359985
 2002 05 16 45582.169983
 2002 05 17 74586.619995
 2002 05 20 24578·969971
 2002 05 21 93572.609985
 2002 05 22 20575.409973
 2002 05 23 55581.450012
 2002 05 24 65574·630005
 2002 05 28 58570·119995
 2002 05 29 36566·500000
 2002 05 30 72565·000000
 2002 05 31 7566·179993
 2002 06 03 85552.609985
 2002 06 04 96552.210022
 2002 06 05 57556·789978
 2002 06 06 15545.869995
 2002 06 07 68545·710022
 2002 06 10 23547·090027
 2002 06 11 68537·400024
 2002 06 12 74540·650024
 2002 06 13 26534·940002
 2002 06 14 68534·109985
 2002 06 17 85549.159973
 2002 06 18 0549·570007
 2002 06 19 4540.580017
 2002 06 20 8532.690002
 2002 06 21 15523·710022
 2002 06 24 28525·059998
 2002 06 25 70516·179993
 2002 06 26 41514·609985
 2002 06 27 91523.469971
 2002 06 28 22523·719971
 2002 07 01 19511.709991
 2002 07 02 94500.619995
 2002 07 03 68503·000000
 2002 07 05 71521.469971
 2002 07 08 70515·020020
 2002 07 09 16501.820007
 2002 07 10 28485.950012
 2002 07 11 86489.329987
 2002 07 12 66486·769989
 2002 07 15 84484·929993
 2002 07 16 78477·399994
 2002 07 17 7480.529999
 2002 07 18 78467·279999
 2002 07 19 98450·640015
 2002 07 22 50436.000000
 2002 07 23 95424.179993
 2002 07 24 98448.049988
 2002 07 25 82445.890015
 2002 07 26 99452.920013
 2002 07 29 38477·609985
 2002 07 30 48479·790009
 2002 07 31 88484.390015
 2002 08 01 9470·299988
 2002 08 02 50459.410004
 2002 08 05 69443·700012
 2002 08 06 91456·970001
 2002 08 07 85465·839996
 2002 08 08 69480.750000
 2002 08 09 33482·329987
 2002 08 12 91479.959991
 2002 08 13 59469·429993
 2002 08 14 57487.399994
 2002 08 15 32493·119995
 2002 08 16 13492·869995
 2002 08 19 88504.040009
 2002 08 20 2497.250000
 2002 08 21 86503.709991
 2002 08 22 9510·519989
 2002 08 23 53498.899994
 2002 08 26 16502.829987
 2002 08 27 39495·519989
 2002 08 28 52486·670013
 2002 08 29 61487·140015
 2002 08 30 39486·079987
 2002 09 03 60466·309998
 2002 09 04 45474·480011
 2002 09 05 44466·980011
 2002 09 06 33474·970001
 2002 09 09 43479·529999
 2002 09 10 12482.660004
 2002 09 11 58482·570007
 2002 09 12 86470.589996
 2002 09 13 8472·100006
 2002 09 16 3472·609985
 2002 09 17 85463·269989
 2002 09 18 10461·179993
 2002 09 19 99447.380005
 2002 09 20 94448.209991
 2002 09 23 32442.309998
 2002 09 24 43434.769989
 2002 09 25 84445.480011
 2002 09 26 86453·359985
 2002 09 27 29439.179993
 2002 09 30 49433.220001
 2002 10 01 59449·660004
 2002 10 02 3438.899994
 2002 10 03 35433·829987
 2002 10 04 15423·769989
 2002 10 07 41415·529999
 2002 10 08 97422.010010
 2002 10 09 30410·519989
 2002 10 10 55425·109985
 2002 10 11 76441.450012
 2002 10 14 42444·899994
 2002 10 15 21465·679993
 2002 10 16 5454·239990
 2002 10 17 31465.119995
 2002 10 18 38467·440002
 2002 10 21 40475·470001
 2002 10 22 30470·190002
 2002 10 23 3473·279999
 2002 10 24 12466·100006
 2002 10 25 44474.230011
 2002 10 28 16470·480011
 2002 10 29 9465·890015
 2002 10 30 14470.730011
 2002 10 31 13468.510010
 2002 11 01 77476.570007
 2002 11 04 93480.309998
 2002 11 05 19483·790009
 2002 11 06 55488.279999
 2002 11 07 51477.130005
 2002 11 08 26472·630005
 2002 11 11 27462·880005
 2002 11 12 2466.559998
 2002 11 13 0466·049988
 2002 11 14 0477.440002
 2002 11 15 64480·589996
 2002 11 18 9475·790009
 2002 11 19 12473.670013
 2002 11 20 36482·750000
 2002 11 21 81493·339996
 2002 11 22 59491.880005
 2002 11 25 1493·429993
 2002 11 26 77483·059998
 2002 11 27 51496·390015
 2002 11 29 59495·000000
 2002 12 02 4494.140015
 2002 12 03 93486·720001
 2002 12 04 77484.940002
 2002 12 05 39479.540009
 2002 12 06 84482.489990
 2002 12 09 77471·929993
 2002 12 10 84478·399994
 2002 12 11 56478·779999
 2002 12 12 29477·149994
 2002 12 13 48470·940002
 2002 12 16 21481·700012
 2002 12 17 93477.890015
 2002 12 18 52471·649994
 2002 12 19 52468·100006
 2002 12 20 64474·239990
 2002 12 23 56475·239990
 2002 12 24 91472·660004
 2002 12 26 57471.380005
 2002 12 27 14463·910004
 2002 12 30 76465·769989
 2002 12 31 9466·179993
 2003 01 02  56481·369995
 2003 01 03  96481.149994
 2003 01 06  10492·070007
 2003 01 07  92488·670013
 2003 01 08  71481·809998
 2003 01 09  60490·829987
 2003 01 10  40490·929993
 2003 01 13  56490·269989
 2003 01 14  43493·059998
 2003 01 15  82486·149994
 2003 01 16  73484·250000
 2003 01 17  36477.609985
 2003 01 21  43470·290009
 2003 01 22  62465·670013
 2003 01 23  39470·380005
 2003 01 24  97456.950012
 2003 01 27  65449.480011
 2003 01 28  26455·269989
 2003 01 29  96458.290009
 2003 01 30  26448·230011
 2003 01 31  28454·299988
 2003 02 03  23456·369995
 2003 02 04  25450·160004
 2003 02 05  36447·769989
 2003 02 06  75444·880005
 2003 02 07  30440.420013
 2003 02 10  34443·640015
 2003 02 11  65440.149994
 2003 02 12  77434·350006
 2003 02 13  47433.410004
 2003 02 14  52442.029999
 2003 02 18  76450.850006
 2003 02 19  27447.750000
 2003 02 20  98443.779999
 2003 02 21  38449·670013
 2003 02 24  56441·609985
 2003 02 25  44444·799988
 2003 02 26  35439.079987
 2003 02 27  73444·250000
 2003 02 28  19446.369995
 2003 03 03  73443·179993
 2003 03 04  33436.529999
 2003 03 05  64440·420013
 2003 03 06  2436·500000
 2003 03 07  83439.940002
 2003 03 10  92428.910004
 2003 03 11  41425·309998
 2003 03 12  68426·690002
 2003 03 13  68441·220001
 2003 03 14  38441·890015
 2003 03 17  62457.119995
 2003 03 18  6459.140015
 2003 03 19  46462·720001
 2003 03 20  21463·950012
 2003 03 21  9474·579987
 2003 03 24  28458.179993
 2003 03 25  63463.799988
 2003 03 26  17461.269989
 2003 03 27  88460.529999
 2003 03 28  72458.170013
 2003 03 31  87450.350006
 2003 04 01  25455.630005
 2003 04 02  31467.239990
 2003 04 03  1464.739990
 2003 04 04  12465·760010
 2003 04 07  71466.350006
 2003 04 08  93465·130005
 2003 04 09  2458.899994
 2003 04 10  58461·470001
 2003 04 11  6460·029999
 2003 04 14  58468·869995
 2003 04 15  90471.790009
 2003 04 16  68466.279999
 2003 04 17  5473·299988
 2003 04 21  32472·649994
 2003 04 22  0482.640015
 2003 04 23  13486.799988
 2003 04 24  69482·839996
 2003 04 25  45476.260010
 2003 04 28  98484·600006
 2003 04 29  85486·260010
 2003 04 30  22486·089996
 2003 05 01  56485·820007
 2003 05 02  69493·260010
 2003 05 05  4491·869995
 2003 05 06  15495.829987
 2003 05 07  45493.480011
 2003 05 08  28488·600006
 2003 05 09  15495·380005
 2003 05 12  24501·589996
 2003 05 13  20500·190002
 2003 05 14  12498.809998
 2003 05 15  86502·549988
 2003 05 16  49501·570007
 2003 05 19  11489.299988
 2003 05 20  84488·690002
 2003 05 21  11490·859985
 2003 05 22  15495·470001
 2003 05 23  75496·649994
 2003 05 27  32506·209991
 2003 05 28  11506.950012
 2003 05 29  73505·149994
 2003 05 30  95512·919983
 2003 06 02  69514.890015
 2003 06 03  28517·080017
 2003 06 04  98524.919983
 2003 06 05  77527·309998
 2003 06 06  32526.119995
 2003 06 09  31519·320007
 2003 06 10  90524·090027
 2003 06 11  52530.729980
 2003 06 12  85531.349976
 2003 06 13  16526.000000
 2003 06 16  76537·580017
 2003 06 17  76538·109985
 2003 06 18  16537·130005
 2003 06 19  2529·090027
 2003 06 20  4529.520020
 2003 06 23  33521.809998
 2003 06 24  37522·630005
 2003 06 25  31519·000000
 2003 06 26  52524.570007
 2003 06 27  28519·929993
 2003 06 30  86518.940002
 2003 07 01  74522.950012
 2003 07 02  18529·229980
 2003 07 03  93525.229980
 2003 07 07  26535.179993
 2003 07 08  25537·150024
 2003 07 09  29534·630005
 2003 07 10  84527.369995
 2003 07 11  45532·280029
 2003 07 14  3535.760010
 2003 07 15  35533.719971
 2003 07 16  84530.280029
 2003 07 17  56523.369995
 2003 07 18  51529.280029
 2003 07 21  11521·780029
 2003 07 22  99526·650024
 2003 07 23  97527.179993
 2003 07 24  40523·630005
 2003 07 25  58532·059998
 2003 07 28  60531.309998
 2003 07 29  31527·950012
 2003 07 30  63527·119995
 2003 07 31  1528.530029
 2003 08 01  24523·059998
 2003 08 04  45524.169983
 2003 08 05  39515.030029
 2003 08 06  90515·489990
 2003 08 07  73518·859985
 2003 08 08  53520.609985
 2003 08 11  12522.260010
 2003 08 12  1527.440002
 2003 08 13  13524.270020
 2003 08 14  92527·590027
 2003 08 15  53527·919983
 2003 08 18  34532.830017
 2003 08 19  77534.340027
 2003 08 20  26533·440002
 2003 08 21  54535·440002
 2003 08 22  14530.020020
 2003 08 25  20529.979980
 2003 08 26  41531·510010
 2003 08 27  34531.989990
 2003 08 28  93535·510010
 2003 08 29  25538·400024
 2003 09 02  52545.750000
 2003 09 03  39547.969971
 2003 09 04  45549·030029
 2003 09 05  97545.700012
 2003 09 08  96551·320007
 2003 09 09  38547·020020
 2003 09 10  71539·840027
 2003 09 11  70542·799988
 2003 09 12  35544.070007
 2003 09 15  23542.039978
 2003 09 16  96549·549988
 2003 09 17  98548.010010
 2003 09 18  58555·059998
 2003 09 19  15553.380005
 2003 09 22  71546.280029
 2003 09 23  65549·630005
 2003 09 24  78539.390015
 2003 09 25  58535.750000
 2003 09 26  70532·109985
 2003 09 29  76537.320007
 2003 09 30  32532·150024
 2003 10 01  20543.710022
 2003 10 02  95545.070007
 2003 10 03  63550.270020
 2003 10 06  84552·729980
 2003 10 07  96555·419983
 2003 10 08  70552.619995
 2003 10 09  83555·309998
 2003 10 10  21555.030029
 2003 10 13  6559.130005
 2003 10 14  47561.270020
 2003 10 15  18559.460022
 2003 10 16  56561.280029
 2003 10 17  92555.469971
 2003 10 20  0558.109985
 2003 10 21  73559·049988
 2003 10 22  27550·750000
 2003 10 23  25552.440002
 2003 10 24  30550.239990
 2003 10 27  82551.849976
 2003 10 28  97560·179993
 2003 10 29  98561·130005
 2003 10 30  62560.510010
 2003 10 31  99562.510010
 2003 11 03  54567·210022
 2003 11 04  31564·200012
 2003 11 05  47563.750000
 2003 11 06  8567.099976
 2003 11 07  11564·799988
 2003 11 10  68561.260010
 2003 11 11  60560·619995
 2003 11 12  15567·489990
 2003 11 13  5567.840027
 2003 11 14  77563.479980
 2003 11 17  2559.840027
 2003 11 18  51554.799988
 2003 11 19  0558·979980
 2003 11 20  54554.400024
 2003 11 21  97555·429993
 2003 11 24  73564.510010
 2003 11 25  83565.729980
 2003 11 26  16568·119995
 2003 11 28  96568.320007
 2003 12 01  62574.900024
 2003 12 02  68573.270020
 2003 12 03  9571·729980
 2003 12 04  75573.729980
 2003 12 05  26569.159973
 2003 12 08  92573.270020
 2003 12 09  2567.969971
 2003 12 10  35566.880005
 2003 12 11  96573.679993
 2003 12 12  17575.159973
 2003 12 15  88571·710022
 2003 12 16  99575·010010
 2003 12 17  28575·799988
 2003 12 18  33582·609985
 2003 12 19  86582·309998
 2003 12 22  19584·419983
 2003 12 23  4586.190002
 2003 12 24  52585·260010
 2003 12 26  42586.219971
 2003 12 29  71593.440002
 2003 12 30  31593.640015
 2003 12 31  11594·559998
 2004 01 02 24592·940002
 2004 01 05 54599·929993
 2004 01 06 41600.770020
 2004 01 07 75602·289978
 2004 01 08 25605.179993
 2004 01 09 94600.390015
 2004 01 12 89603·309998
 2004 01 13 29600.020020
 2004 01 14 66604·789978
 2004 01 15 41605.640015
 2004 01 16 59609.950012
 2004 01 20 88609.780029
 2004 01 21 91614.309998
 2004 01 22 72612.510010
 2004 01 23 56611·130005
 2004 01 26 89618·340027
 2004 01 27 68612.500000
 2004 01 28 85604.080017
 2004 01 29 11606·400024
 2004 01 30 96605·210022
 2004 02 02 92607·210022
 2004 02 03 7607·340027
 2004 02 04 83602.099976
 2004 02 05 96603.010010
 2004 02 06 81610.900024
 2004 02 09 87609.669983
 2004 02 10 52612·739990
 2004 02 11 1619.179993
 2004 02 12 81616·200012
 2004 02 13 2612·960022
 2004 02 17 24618.619995
 2004 02 18 51616·049988
 2004 02 19 59613·250000
 2004 02 20 52611.450012
 2004 02 23 33609.359985
 2004 02 24 7608·320007
 2004 02 25 11611.140015
 2004 02 26 62612·289978
 2004 02 27 33612·580017
 2004 03 01 58618.679993
 2004 03 02 56615·159973
 2004 03 03 82615.989990
 2004 03 04 7618.159973
 2004 03 05 17619·669983
 2004 03 08 37614.549988
 2004 03 09 88610·780029
 2004 03 10 62601·909973
 2004 03 11 21593.010010
 2004 03 12 23600.479980
 2004 03 15 81591·799988
 2004 03 16 29594·890015
 2004 03 17 33601.780029
 2004 03 18 10600·809998
 2004 03 19 85594.359985
 2004 03 22 65586·510010
 2004 03 23 41585·859985
 2004 03 24 15584.299988
 2004 03 25 51593.909973
 2004 03 26 51593·390015
 2004 03 29 59601.030029
 2004 03 30 84603·539978
 2004 03 31 55603·419983
 2004 04 01 95607·109985
 2004 04 02 24611·880005
 2004 04 05 85616.289978
 2004 04 06 96614·580017
 2004 04 07 26610.979980
 2004 04 08 98610.119995
 2004 04 12 12612.719971
 2004 04 13 1604.190002
 2004 04 14 4603.150024
 2004 04 15 70603·500000
 2004 04 16 85606·380005
 2004 04 19 19607·400024
 2004 04 20 8598·020020
 2004 04 21 53601·320007
 2004 04 22 47609.789978
 2004 04 23 26609.820007
 2004 04 26 46607·559998
 2004 04 27 85608.669983
 2004 04 28 68600.270020
 2004 04 29 23595·359985
 2004 04 30 49591·830017
 2004 05 03 28597·340027
 2004 05 04 43598·460022
 2004 05 05 34599.880005
 2004 05 06 74595.650024
 2004 05 07 70587·200012
 2004 05 10 89580·359985
 2004 05 11 10585·200012
 2004 05 12 3585·849976
 2004 05 13 25585.539978
 2004 05 14 52584.909973
 2004 05 17 28578.669983
 2004 05 18 42582·789978
 2004 05 19 29581.270020
 2004 05 20 0581.590027
 2004 05 21 86583.929993
 2004 05 24 22585.169983
 2004 05 25 47594·750000
 2004 05 26 27596.159973
 2004 05 27 10599·340027
 2004 05 28 1599.400024
 2004 06 01 66599·760010
 2004 06 02 53601.679993
 2004 06 03 51596·849976
 2004 06 04 61600.049988
 2004 06 07 98609·479980
 2004 06 08 22610.130005
 2004 06 09 84604.190002
 2004 06 10 7606.630005
 2004 06 14 82600·450012
 2004 06 15 3604·190002
 2004 06 16 10605·159973
 2004 06 17 71604.320007
 2004 06 18 81605.760010
 2004 06 21 90603.359985
 2004 06 22 54605.599976
 2004 06 23 10610·809998
 2004 06 24 82609·440002
 2004 06 25 2605.859985
 2004 06 28 66605.130005
 2004 06 29 6606.590027
 2004 06 30 99609.309998
 2004 07 01 84602.940002
 2004 07 02 21601.190002
 2004 07 06 66595.979980
 2004 07 07 68597.239990
 2004 07 08 4592·049988
 2004 07 09 21593.950012
 2004 07 12 20594·489990
 2004 07 13 54594.799988
 2004 07 14 57592.979980
 2004 07 15 90590·859985
 2004 07 16 26587.989990
 2004 07 19 44587·640015
 2004 07 20 61592.090027
 2004 07 21 79583·669983
 2004 07 22 65585·010010
 2004 07 23 51579.239990
 2004 07 26 61577·440002
 2004 07 27 63583.179993
 2004 07 28 44583·130005
 2004 07 29 13586·299988
 2004 07 30 27587·210022
 2004 08 02 43589·760010
 2004 08 03 95585.940002
 2004 08 04 92585·010010
 2004 08 05 52575.479980
 2004 08 06 44566.690002
 2004 08 09 73567·250000
 2004 08 10 77574.659973
 2004 08 11 55572·969971
 2004 08 12 16566·260010
 2004 08 13 62566·059998
 2004 08 16 81574.659973
 2004 08 17 80576·270020
 2004 08 18 36583·630005
 2004 08 19 67581.359985
 2004 08 20 41585·679993
 2004 08 23 98584·179993
 2004 08 24 2584.489990
 2004 08 25 20589.080017
 2004 08 26 20589.190002
 2004 08 27 0590.869995
 2004 08 30 41586·179993
 2004 08 31 77589.090027
 2004 09 01 6590.369995
 2004 09 02 8596.700012
 2004 09 03 3594.159973
 2004 09 07 21598.330017
 2004 09 08 12595.609985
 2004 09 09 65596.919983
 2004 09 10 63599·880005
 2004 09 13 59601.169983
 2004 09 14 77602·359985
 2004 09 15 40598·210022
 2004 09 16 22600.219971
 2004 09 17 20602.659973
 2004 09 20 62599·340027
 2004 09 21 28603.270020
 2004 09 22 5595·059998
 2004 09 23 63592.270020
 2004 09 24 56593.229980
 2004 09 27 47589·539978
 2004 09 28 63592·900024
 2004 09 29 69595.460022
 2004 09 30 71595.659973
 2004 10 01 41604.520020
 2004 10 04 71606.580017
 2004 10 05 45606.140015
 2004 10 06 46610.109985
 2004 10 07 81603·900024
 2004 10 08 29599·440002
 2004 10 11 21600.710022
 2004 10 12 44599·479980
 2004 10 13 59595·150024
 2004 10 14 62589·859985
 2004 10 15 56592.369995
 2004 10 18 51595·559998
 2004 10 19 95590.059998
 2004 10 20 22590.260010
 2004 10 21 30592.200012
 2004 10 22 82586.630005
 2004 10 25 34586.080017
 2004 10 26 83594.349976
 2004 10 27 50602·229980
 2004 10 28 74603.070007
 2004 10 29 43604.510010
 2004 11 01 47604·690002
 2004 11 02 48604·570007
 2004 11 03 90611.510010
 2004 11 04 19621·059998
 2004 11 05 37623·349976
 2004 11 08 80622.609985
 2004 11 09 17622.219971
 2004 11 10 78621·809998
 2004 11 11 5627·450012
 2004 11 12 29633·440002
 2004 11 15 70633.469971
 2004 11 16 67629.219971
 2004 11 17 26632.669983
 2004 11 18 0633·380005
 2004 11 19 85626·239990
 2004 11 22 53629·969971
 2004 11 23 1630·190002
 2004 11 24 25632·969971
 2004 11 26 25633.530029
 2004 11 29 32631·650024
 2004 11 30 54629·260010
 2004 12 01 61638·690002
 2004 12 02 79638·030029
 2004 12 03 21638.659973
 2004 12 06 37638.229980
 2004 12 07 90631.130005
 2004 12 08 60633·989990
 2004 12 09 66637.419983
 2004 12 10 24637.090027
 2004 12 13 18642.510010
 2004 12 14 4645.090027
 2004 12 15 36646.820007
 2004 12 16 17645.260010
 2004 12 17 77641.059998
 2004 12 20 76640.849976
 2004 12 21 24646.650024
 2004 12 22 39648.940002
 2004 12 23 24649.270020
 2004 12 27 62646·530029
 2004 12 28 49651.409973
 2004 12 29 43651·440002
 2004 12 30 40651·760010
 2004 12 31 77650.989990
 2005 01 03  57645·130005
 2005 01 04  3637·090027
 2005 01 05  31634·210022
 2005 01 06  57636·409973
 2005 01 07  15635·580017
 2005 01 10  19638.090027
 2005 01 11  30634.080017
 2005 01 12  65636·489990
 2005 01 13  19631·570007
 2005 01 14  17635·520020
 2005 01 18  94641.599976
 2005 01 19  91635.500000
 2005 01 20  87630·820007
 2005 01 21  48626·900024
 2005 01 24  2624·330017
 2005 01 25  46626.489990
 2005 01 26  63629·770020
 2005 01 27  86630·090027
 2005 01 28  64628.460022
 2005 01 31  68633·989990
 2005 02 01  17638·580017
 2005 02 02  33640.679993
 2005 02 03  9638·940002
 2005 02 04  20646·250000
 2005 02 07  43645.520020
 2005 02 08  13645·919983
 2005 02 09  95640.250000
 2005 02 10  90642.780029
 2005 02 11  60647·330017
 2005 02 14  77647.989990
 2005 02 15  3650·010010
 2005 02 16  92650.260010
 2005 02 17  11645.309998
 2005 02 18  0645·609985
 2005 02 22  40636.169983
 2005 02 23  62639·640015
 2005 02 24  67644·880005
 2005 02 25  83651·080017
 2005 02 28  38646·929993
 2005 03 01  64650·750000
 2005 03 02  21650.559998
 2005 03 03  51650.460022
 2005 03 04  53656.679993
 2005 03 07  85658·760010
 2005 03 08  92655.489990
 2005 03 09  54648·750000
 2005 03 10  67649.789978
 2005 03 11  40645.390015
 2005 03 14  25649.549988
 2005 03 15  69644·950012
 2005 03 16  86639·450012
 2005 03 17  64640.570007
 2005 03 18  89640·190002
 2005 03 21  94637.409973
 2005 03 22  42631.119995
 2005 03 23  22631·289978
 2005 03 24  77630·950012
 2005 03 28  57632.130005
 2005 03 29  93627·270020
 2005 03 30  1635.830017
 2005 03 31  10635.780029
 2005 04 01  6631.940002
 2005 04 04  18633.469971
 2005 04 05  15636.210022
 2005 04 06  30637.549988
 2005 04 07  18641.429993
 2005 04 08  26636.140015
 2005 04 11  0636.039978
 2005 04 12  8639·520020
 2005 04 13  92632·099976
 2005 04 14  47625·729980
 2005 04 15  20615·690002
 2005 04 18  37617·469971
 2005 04 19  55621·659973
 2005 04 20  39613·369995
 2005 04 21  63624.950012
 2005 04 22  37620·770020
 2005 04 25  56626·450012
 2005 04 26  83621·140015
 2005 04 27  42623·479980
 2005 04 28  51616·320007
 2005 04 29  72623·320007
 2005 05 02  85626.179993
 2005 05 03  94625.869995
 2005 05 04  49633.570007
 2005 05 05  2632.330017
 2005 05 06  78631·809998
 2005 05 09  83635.830017
 2005 05 10  26629.510010
 2005 05 11  71632.119995
 2005 05 12  17625·840027
 2005 05 13  96622.820007
 2005 05 16  99629.229980
 2005 05 17  31633.650024
 2005 05 18  85640·320007
 2005 05 19  46643.340027
 2005 05 20  13642.619995
 2005 05 23  56645·099976
 2005 05 24  89645.109985
 2005 05 25  72642·530029
 2005 05 26  38646·849976
 2005 05 27  47647·690002
 2005 05 31  59644·280029
 2005 06 01  35650·000000
 2005 06 02  68651·409973
 2005 06 03  30647.159973
 2005 06 06  52648·020020
 2005 06 07  24647.849976
 2005 06 08  21646·390015
 2005 06 09  54649.840027
 2005 06 10  51648.320007
 2005 06 13  52649.849976
 2005 06 14  42650·000000
 2005 06 15  96652·929993
 2005 06 16  61655·539978
 2005 06 17  57658·559998
 2005 06 20  0658·200012
 2005 06 21  55656·849976
 2005 06 22  15657.010010
 2005 06 23  2650.190002
 2005 06 24  88645.030029
 2005 06 27  57644·729980
 2005 06 28  69650.750000
 2005 06 29  73650·039978
 2005 06 30  28645·919983
 2005 07 01  52647·919983
 2005 07 05  5653.479980
 2005 07 06  86648·380005
 2005 07 07  61650·179993
 2005 07 08  15657·789978
 2005 07 11  28661.969971
 2005 07 12  76663·520020
 2005 07 13  58663.859985
 2005 07 14  48665·169983
 2005 07 15  72666·130005
 2005 07 18  8662.679993
 2005 07 19  13667·190002
 2005 07 20  76670·390015
 2005 07 21  93665.729980
 2005 07 22  68669·150024
 2005 07 25  44666.460022
 2005 07 26  48667.789978
 2005 07 27  71670.780029
 2005 07 28  71674.929993
 2005 07 29  97670·260010
 2005 08 01  40670·979980
 2005 08 02  15675.809998
 2005 08 03  53676.210022
 2005 08 04  39671·010010
 2005 08 05  53665.460022
 2005 08 08  55663·059998
 2005 08 09  79667·330017
 2005 08 10  66666.299988
 2005 08 11  13671·010010
 2005 08 12  48667·440002
 2005 08 15  34669.280029
 2005 08 16  96661·719971
 2005 08 17  68662·039978
 2005 08 18  76661·200012
 2005 08 19  34661·570007
 2005 08 22  73662·679993
 2005 08 23  95660.669983
 2005 08 24  45656.770020
 2005 08 25  14658·299988
 2005 08 26  67654.229980
 2005 08 29  95658.179993
 2005 08 30  88656.250000
 2005 08 31  39663.130005
 2005 09 01  72664.010010
 2005 09 02  92661.979980
 2005 09 06  60670·130005
 2005 09 07  96671.890015
 2005 09 08  7669.369995
 2005 09 09  37674·559998
 2005 09 12  43674.260010
 2005 09 13  98669·280029
 2005 09 14  16666.979980
 2005 09 15  6667.250000
 2005 09 16  45672.349976
 2005 09 19  83668·650024
 2005 09 20  68663.500000
 2005 09 21  98657·229980
 2005 09 22  96659.419983
 2005 09 23  14659.989990
 2005 09 26  58660·559998
 2005 09 27  39660·590027
 2005 09 28  53661.119995
 2005 09 29  78667.210022
 2005 09 30  4668.530029
 2005 10 03  80668·190002
 2005 10 04  99661·429993
 2005 10 05  90651·150024
 2005 10 06  50647.900024
 2005 10 07  96650.340027
 2005 10 10  39645·640015
 2005 10 11  85644·039978
 2005 10 12  66639.390015
 2005 10 13  87638.700012
 2005 10 14  5644.369995
 2005 10 17  28646·489990
 2005 10 18  46639.909973
 2005 10 19  79649.179993
 2005 10 20  54639·609985
 2005 10 21  7641.460022
 2005 10 24  10652·190002
 2005 10 25  22650.530029
 2005 10 26  67647.559998
 2005 10 27  33640.190002
 2005 10 28  0650·590027
 2005 10 31  92656·090027
 2005 11 01  52653·969971
 2005 11 02  46660.690002
 2005 11 03  87663·469971
 2005 11 04  88663.520020
 2005 11 07  39665·010010
 2005 11 08  7662·520020
 2005 11 09  64663.599976
 2005 11 10  37669·099976
 2005 11 11  86671.150024
 2005 11 14  6670·580017
 2005 11 15  51667.989990
 2005 11 16  88668.969971
 2005 11 17  74675·590027
 2005 11 18  54678.380005
 2005 11 21  91682.260010
 2005 11 22  17685·739990
 2005 11 23  9688.140015
 2005 11 25  89689.700012
 2005 11 28  55683·349976
 2005 11 29  25683·400024
 2005 11 30  24679.349976
 2005 12 01  76687.690002
 2005 12 02  35688.000000
 2005 12 05  37686.349976
 2005 12 06  75687·190002
 2005 12 07  0683.729980
 2005 12 08  51683·289978
 2005 12 09  3685.159973
 2005 12 12  43685·739990
 2005 12 13  76689·369995
 2005 12 14  48692·090027
 2005 12 15  98691.030029
 2005 12 16  36689.090027
 2005 12 19  42684·760010
 2005 12 20  95684.710022
 2005 12 21  24686.630005
 2005 12 22  84689.609985
 2005 12 23  59690·039978
 2005 12 27  85683.549988
 2005 12 28  5684.590027
 2005 12 29  45682·679993
 2005 12 30  16679.419983
 2006 01 03 37690·119995
 2006 01 04 92692.900024
 2006 01 05 1693·130005
 2006 01 06 26699.630005
 2006 01 09 97702.409973
 2006 01 10 60702.479980
 2006 01 11 57704·679993
 2006 01 12 27700.250000
 2006 01 13 32701·179993
 2006 01 17 9698·719971
 2006 01 18 45695·960022
 2006 01 19 81699·890015
 2006 01 20 38686·719971
 2006 01 23 65687.979980
 2006 01 24 23690·309998
 2006 01 25 77688·869995
 2006 01 26 33693.780029
 2006 01 27 79698·809998
 2006 01 30 71699.609985
 2006 01 31 28697.789978
 2006 02 01 61698·869995
 2006 02 02 26692·750000
 2006 02 03 97689·000000
 2006 02 06 71689.619995
 2006 02 07 92683·960022
 2006 02 08 5689.309998
 2006 02 09 32688.309998
 2006 02 10 69689·750000
 2006 02 13 20687.059998
 2006 02 14 44693.900024
 2006 02 15 32696·549988
 2006 02 16 10701·840027
 2006 02 17 63700·890015
 2006 02 21 91698·549988
 2006 02 22 80703.869995
 2006 02 23 7701·500000
 2006 02 24 67702·520020
 2006 02 27 22705·229980
 2006 02 28 81697.830017
 2006 03 01 98703.700012
 2006 03 02 99702.570007
 2006 03 03 38701·409973
 2006 03 06 68696.659973
 2006 03 07 45694·719971
 2006 03 08 55695.820007
 2006 03 09 65692.489990
 2006 03 10 98697·289978
 2006 03 13 38698.679993
 2006 03 14 54705.859985
 2006 03 15 51709.140015
 2006 03 16 51710.159973
 2006 03 17 88711·510010
 2006 03 20 38710·539978
 2006 03 21 74706.070007
 2006 03 22 35710.289978
 2006 03 23 33708.729980
 2006 03 24 79709.760010
 2006 03 27 33709.049988
 2006 03 28 81704.739990
 2006 03 29 37710·390015
 2006 03 30 69709·020020
 2006 03 31 53706·750000
 2006 04 03 45707·979980
 2006 04 04 87711.960022
 2006 04 05 29715.080017
 2006 04 06 86713.739990
 2006 04 07 10706·640015
 2006 04 10 96706·950012
 2006 04 11 1701.669983
 2006 04 12 6702.530029
 2006 04 13 83703·099976
 2006 04 17 2701.070007
 2006 04 18 56713·159973
 2006 04 19 14714·780029
 2006 04 20 93715·500000
 2006 04 21 67715·109985
 2006 04 24 87713.349976
 2006 04 25 35709.950012
 2006 04 26 0711.429993
 2006 04 27 81713.909973
 2006 04 28 14714.369995
 2006 05 01 19711.340027
 2006 05 02 83715·049988
 2006 05 03 56712.409973
 2006 05 04 80714.969971
 2006 05 05 43722·570007
 2006 05 08 50722.250000
 2006 05 09 28722·270020
 2006 05 10 55720.969971
 2006 05 11 6711·960022
 2006 05 12 32703·789978
 2006 05 15 63705·119995
 2006 05 16 33704·090027
 2006 05 17 33692.130005
 2006 05 18 86687·530029
 2006 05 19 47690.140015
 2006 05 22 34687·049988
 2006 05 23 76684.010010
 2006 05 24 93684.669983
 2006 05 25 93692.489990
 2006 05 26 0696.710022
 2006 05 30 10685.890015
 2006 05 31 61691.780029
 2006 06 01 39700·539978
 2006 06 02 2701.909973
 2006 06 05 34689·580017
 2006 06 06 20688·090027
 2006 06 07 48684·260010
 2006 06 08 33684.780029
 2006 06 09 75682·159973
 2006 06 12 28673·099976
 2006 06 13 8665·809998
 2006 06 14 13668.919983
 2006 06 15 83683·530029
 2006 06 16 67681·169983
 2006 06 19 32674.729980
 2006 06 20 86674·590027
 2006 06 21 32681.609985
 2006 06 22 41677·900024
 2006 06 23 57677·840027
 2006 06 26 21681·049988
 2006 06 27 24674.960022
 2006 06 28 85678·349976
 2006 06 29 47693·039978
 2006 06 30 12691·809998
 2006 07 03 84697·080017
 2006 07 05 53691·659973
 2006 07 06 90693.469971
 2006 07 07 78688.710022
 2006 07 10 63689.330017
 2006 07 11 28691.760010
 2006 07 12 98684·179993
 2006 07 13 64675·010010
 2006 07 14 35671.299988
 2006 07 17 16670·250000
 2006 07 18 9671.559998
 2006 07 19 38684.309998
 2006 07 20 1677.880005
 2006 07 21 49672·400024
 2006 07 24 86683·760010
 2006 07 25 94688·489990
 2006 07 26 86688·070007
 2006 07 27 84684·690002
 2006 07 28 18693.380005
 2006 07 31 53692.590027
 2006 08 01 42689.239990
 2006 08 02 2693.400024
 2006 08 03 16694·869995
 2006 08 04 57694·500000
 2006 08 07 42692·250000
 2006 08 08 10689·679993
 2006 08 09 19686·409973
 2006 08 10 76689.510010
 2006 08 11 89686·500000
 2006 08 14 40687·390015
 2006 08 15 90697·109985
 2006 08 16 5702.869995
 2006 08 17 6703.900024
 2006 08 18 47706·260010
 2006 08 21 16703·309998
 2006 08 22 62704·099976
 2006 08 23 45700·690002
 2006 08 24 15702.150024
 2006 08 25 11701.570007
 2006 08 28 91705·590027
 2006 08 29 80707.130005
 2006 08 30 48707.460022
 2006 08 31 12707·549988
 2006 09 01 62711·250000
 2006 09 05 13712·580017
 2006 09 06 80705·280029
 2006 09 07 83701.859985
 2006 09 08 69704·409973
 2006 09 11 68704.659973
 2006 09 12 67712.429993
 2006 09 13 11715.270020
 2006 09 14 31714.200012
 2006 09 15 97715.950012
 2006 09 18 90716.369995
 2006 09 19 8714.770020
 2006 09 20 92718·570007
 2006 09 21 73714.460022
 2006 09 22 56712.539978
 2006 09 25 14718·609985
 2006 09 26 21723.960022
 2006 09 27 99724·190002
 2006 09 28 97725·419983
 2006 09 29 91723·479980
 2006 10 02 12720·979980
 2006 10 03 98722.260010
 2006 10 04 68731.179993
 2006 10 05 26733.559998
 2006 10 06 85731.460022
 2006 10 09 23732·640015
 2006 10 10 53734.179993
 2006 10 11 33732.289978
 2006 10 12 84739·530029
 2006 10 13 47741.140015
 2006 10 16 58743.250000
 2006 10 17 49740·179993
 2006 10 18 77741.090027
 2006 10 19 71741.520020
 2006 10 20 13742.000000
 2006 10 23 38746·500000
 2006 10 24 59746·650024
 2006 10 25 21749·159973
 2006 10 26 77753·320007
 2006 10 27 87747.070007
 2006 10 30 49747.429993
 2006 10 31 47747·299988
 2006 11 01 30741·590027
 2006 11 02 9741.309998
 2006 11 03 91739.859985
 2006 11 06 25748.320007
 2006 11 07 79749·969971
 2006 11 08 43751.719971
 2006 11 09 55747·840027
 2006 11 10 55749·559998
 2006 11 13 55751.460022
 2006 11 14 50756·359985
 2006 11 15 34758·460022
 2006 11 16 61760.140015
 2006 11 17 17760·760010
 2006 11 20 19760·609985
 2006 11 21 48762·130005
 2006 11 22 96764.309998
 2006 11 24 44761·830017
 2006 11 27 63750·950012
 2006 11 28 40753·419983
 2006 11 29 34760·500000
 2006 11 30 44761.440002
 2006 12 01 19759.609985
 2006 12 04 81766·539978
 2006 12 05 75769·650024
 2006 12 06 48768.700012
 2006 12 07 51765.659973
 2006 12 08 63766.950012
 2006 12 11 45768·619995
 2006 12 12 13767·429993
 2006 12 13 46768·099976
 2006 12 14 7774.469971
 2006 12 15 94775·080017
 2006 12 18 21772.369995
 2006 12 19 18773·880005
 2006 12 20 55772·929993
 2006 12 21 97769·929993
 2006 12 22 78765·960022
 2006 12 26 4769·309998
 2006 12 27 79774·640015
 2006 12 28 56773·539978
 2006 12 29 16770·080017
 2007 01 03  67769.590027
 2007 01 04  71770.869995
 2007 01 05  95766·119995
 2007 01 08  92767.880005
 2007 01 09  95767.890015
 2007 01 10  50769·929993
 2007 01 11  65775·299988
 2007 01 12  86779.210022
 2007 01 16  1779.859985
 2007 01 17  62779.119995
 2007 01 18  41776·390015
 2007 01 19  7778·799988
 2007 01 22  22774·729980
 2007 01 23  74777.500000
 2007 01 24  24784·309998
 2007 01 25  85775.650024
 2007 01 26  22774.969971
 2007 01 29  82774·510010
 2007 01 30  39778.789978
 2007 01 31  77784.109985
 2007 02 01  89788.460022
 2007 02 02  4789.880005
 2007 02 05  36789·270020
 2007 02 06  65790.169983
 2007 02 07  35791.690002
 2007 02 08  84790.780029
 2007 02 09  90784·989990
 2007 02 12  55782.049988
 2007 02 13  99788·109985
 2007 02 14  92794.150024
 2007 02 15  3795·229980
 2007 02 16  79794.789978
 2007 02 20  42797.580017
 2007 02 21  21796·650024
 2007 02 22  0795.789978
 2007 02 23  94793·150024
 2007 02 26  54791.380005
 2007 02 27  92764·840027
 2007 02 28  30768·659973
 2007 03 01  81766·909973
 2007 03 02  47757·830017
 2007 03 05  47749·849976
 2007 03 06  70761.570007
 2007 03 07  47759·729980
 2007 03 08  59765.179993
 2007 03 09  57765.909973
 2007 03 12  19768·090027
 2007 03 13  24752·570007
 2007 03 14  52757·150024
 2007 03 15  15760·359985
 2007 03 16  3757.320007
 2007 03 19  67765.559998
 2007 03 20  15770.590027
 2007 03 21  40783·460022
 2007 03 22  73783.299988
 2007 03 23  60784.119995
 2007 03 26  61784.630005
 2007 03 27  77779.890015
 2007 03 28  4773.989990
 2007 03 29  8776.549988
 2007 03 30  27775·969971
 2007 04 02  94778.020020
 2007 04 03  96785.219971
 2007 04 04  44786.169983
 2007 04 05  76788·619995
 2007 04 09  87789·270020
 2007 04 10  75791.169983
 2007 04 11  23786.030029
 2007 04 12  97790·650024
 2007 04 13  73793·440002
 2007 04 16  91801.710022
 2007 04 17  27803·320007
 2007 04 18  1803.909973
 2007 04 19  97802.619995
 2007 04 20  19809·760010
 2007 04 23  64808.210022
 2007 04 24  28807.739990
 2007 04 25  29815·429993
 2007 04 26  60815.049988
 2007 04 27  64814·580017
 2007 04 30  40807·820007
 2007 05 01  62809·919983
 2007 05 02  39815.679993
 2007 05 03  85819.030029
 2007 05 04  24820.890015
 2007 05 07  16822·770020
 2007 05 08  7821·940002
 2007 05 09  8824.890015
 2007 05 10  94813.409973
 2007 05 11  34821·119995
 2007 05 14  39819·409973
 2007 05 15  39817·770020
 2007 05 16  88824·520020
 2007 05 17  86823.799988
 2007 05 18  35829·049988
 2007 05 21  10831·000000
 2007 05 22  68831·049988
 2007 05 23  66829·770020
 2007 05 24  21821.200012
 2007 05 25  79825·690002
 2007 05 29  22827.669983
 2007 05 30  93834.479980
 2007 05 31  47835.140015
 2007 06 01  26838·400024
 2007 06 04  64840·010010
 2007 06 05  12835.440002
 2007 06 06  89827.539978
 2007 06 07  58812·729980
 2007 06 08  31821·849976
 2007 06 11  91822.510010
 2007 06 12  46813.890015
 2007 06 13  7825.530029
 2007 06 14  86829.590027
 2007 06 15  24835.020020
 2007 06 18  45833.780029
 2007 06 19  29835.150024
 2007 06 20  16824·090027
 2007 06 21  31829.000000
 2007 06 22  36818.010010
 2007 06 25  7814·840027
 2007 06 26  36811·880005
 2007 06 27  56819·380005
 2007 06 28  94819.280029
 2007 06 29  46818.179993
 2007 07 02  82827.179993
 2007 07 03  68830.109985
 2007 07 05  19830·799988
 2007 07 06  79833.989990
 2007 07 09  18834.780029
 2007 07 10  60823.059998
 2007 07 11  37827·700012
 2007 07 12  62842·820007
 2007 07 13  31845.650024
 2007 07 16  54843.719971
 2007 07 17  99843.580017
 2007 07 18  76841·869995
 2007 07 19  35845.729980
 2007 07 20  91835·690002
 2007 07 23  79839·140015
 2007 07 24  29822.340027
 2007 07 25  67825·369995
 2007 07 26  42806.169983
 2007 07 27  78793.719971
 2007 07 30  52801·849976
 2007 07 31  90792.109985
 2007 08 01  0796.929993
 2007 08 02  22800.909973
 2007 08 03  1779.770020
 2007 08 06  92796·809998
 2007 08 07  86801.960022
 2007 08 08  61813·080017
 2007 08 09  58789.650024
 2007 08 10  86789·710022
 2007 08 13  42789·789978
 2007 08 14  70775·349976
 2007 08 15  31763·669983
 2007 08 16  10764.960022
 2007 08 17  38783.630005
 2007 08 20  49784.080017
 2007 08 21  50785.440002
 2007 08 22  26795.109985
 2007 08 23  69794·179993
 2007 08 24  25803.489990
 2007 08 27  72796·650024
 2007 08 28  23778.020020
 2007 08 29  53794·909973
 2007 08 30  47791·909973
 2007 08 31  79802.820007
 2007 09 04  14809.950012
 2007 09 05  34801.039978
 2007 09 06  90804·330017
 2007 09 07  77790·950012
 2007 09 10  36789.349976
 2007 09 11  82799·979980
 2007 09 12  56800·020020
 2007 09 13  98806.320007
 2007 09 14  52806·900024
 2007 09 17  91802.520020
 2007 09 18  70825·690002
 2007 09 19  99830·609985
 2007 09 20  51825·250000
 2007 09 21  80828·960022
 2007 09 24  81824.750000
 2007 09 25  62824·510010
 2007 09 26  44829·140015
 2007 09 27  93832.950012
 2007 09 28  66830.590027
 2007 10 01  92841.570007
 2007 10 02  70841.739990
 2007 10 03  99837.950012
 2007 10 04  25839.619995
 2007 10 05  22848.070007
 2007 10 08  93845·400024
 2007 10 09  92852·320007
 2007 10 10  83851·239990
 2007 10 11  9846·619995
 2007 10 12  99850·770020
 2007 10 15  92843·700012
 2007 10 16  90837.989990
 2007 10 17  33839.450012
 2007 10 18  1839·000000
 2007 10 19  42817·789978
 2007 10 22  22821·049988
 2007 10 23  2828·309998
 2007 10 24  38826.320007
 2007 10 25  12825·140015
 2007 10 26  80836·130005
 2007 10 29  47839·500000
 2007 10 30  73834·039978
 2007 10 31  97844.200012
 2007 11 01  88822.609985
 2007 11 02  25823·059998
 2007 11 05  92818·349976
 2007 11 06  14828·179993
 2007 11 07  97804·640015
 2007 11 08  17804·440002
 2007 11 09  10792.859985
 2007 11 12  8783.830017
 2007 11 13  83806·000000
 2007 11 14  30800.429993
 2007 11 15  64790.460022
 2007 11 16  49794.299988
 2007 11 19  46780·320007
 2007 11 20  97783·200012
 2007 11 21  17771·250000
 2007 11 23  30783·890015
 2007 11 26  11766.609985
 2007 11 27  72777·460022
 2007 11 28  57799·659973
 2007 11 29  70800·190002
 2007 11 30  29806.440002
 2007 12 03  39801.950012
 2007 12 04  97796.880005
 2007 12 05  15808·460022
 2007 12 06  75820·849976
 2007 12 07  3820.150024
 2007 12 10  74826.409973
 2007 12 11  32805.289978
 2007 12 12  49809·539978
 2007 12 13  97810.440002
 2007 12 14  51799.400024
 2007 12 17  16787.169983
 2007 12 18  77791.760010
 2007 12 19  77791.059998
 2007 12 20  18795.429993
 2007 12 21  87808.500000
 2007 12 24  9815.049988
 2007 12 26  24815.559998
 2007 12 27  85803.989990
 2007 12 28  88804·989990
 2007 12 31  21799.820007
 2008 01 02 46788·619995
 2008 01 03 91788·049988
 2008 01 04 88768.250000
 2008 01 07 13769·820007
 2008 01 08 73755·530029
 2008 01 09 0764.849976
 2008 01 10 82771.130005
 2008 01 11 11760.700012
 2008 01 14 63768.760010
 2008 01 15 99749·700012
 2008 01 16 88745·429993
 2008 01 17 64723·659973
 2008 01 18 97719·580017
 2008 01 22 0712.030029
 2008 01 23 52727·289978
 2008 01 24 48735·219971
 2008 01 25 82724.179993
 2008 01 28 43737·330017
 2008 01 29 41742.099976
 2008 01 30 64738·140015
 2008 01 31 50750.969971
 2008 02 01 88761·150024
 2008 02 04 50753.429993
 2008 02 05 37729.719971
 2008 02 06 56723·700012
 2008 02 07 26729.349976
 2008 02 08 99726·869995
 2008 02 11 17731.330017
 2008 02 12 83736·080017
 2008 02 13 68746.010010
 2008 02 14 32736.090027
 2008 02 15 80736·520020
 2008 02 19 38736.030029
 2008 02 20 52742.270020
 2008 02 21 16732.780029
 2008 02 22 26738.429993
 2008 02 25 52749.119995
 2008 02 26 41754·380005
 2008 02 27 48753.219971
 2008 02 28 81746.460022
 2008 02 29 81726.419983
 2008 03 03 24726·799988
 2008 03 04 45723.330017
 2008 03 05 94728·059998
 2008 03 06 7711·619995
 2008 03 07 12705·369995
 2008 03 10 53693.669983
 2008 03 11 42719.000000
 2008 03 12 38712.900024
 2008 03 13 44717.039978
 2008 03 14 39702.309998
 2008 03 17 25694·539978
 2008 03 18 4723.590027
 2008 03 19 84706.010010
 2008 03 20 99722.340027
 2008 03 24 67734·059998
 2008 03 25 62736.609985
 2008 03 26 17730.340027
 2008 03 27 51721.919983
 2008 03 28 20716.150024
 2008 03 31 94720·320007
 2008 04 01 59745.710022
 2008 04 02 40744·750000
 2008 04 03 59746.140015
 2008 04 04 7747·090027
 2008 04 07 45748.359985
 2008 04 08 35744.960022
 2008 04 09 85738.419983
 2008 04 10 32742·150024
 2008 04 11 40727.179993
 2008 04 14 29724.859985
 2008 04 15 22728·119995
 2008 04 16 25744·940002
 2008 04 17 32745.039978
 2008 04 18 42758·190002
 2008 04 21 20757·130005
 2008 04 22 69750·330017
 2008 04 23 32752·380005
 2008 04 24 19757·190002
 2008 04 25 57762.520020
 2008 04 28 71761.909973
 2008 04 29 80758·669983
 2008 04 30 27756·030029
 2008 05 01 31768.549988
 2008 05 02 60771·020020
 2008 05 05 37768.030029
 2008 05 06 62773·979980
 2008 05 07 68760.609985
 2008 05 08 95763·700012
 2008 05 09 92759·200012
 2008 05 12 43767·429993
 2008 05 13 19767·760010
 2008 05 14 57770.760010
 2008 05 15 58779.119995
 2008 05 16 13780·510010
 2008 05 19 59780.780029
 2008 05 20 53774.090027
 2008 05 21 72761.580017
 2008 05 22 42763·609985
 2008 05 23 89753·869995
 2008 05 27 14758·849976
 2008 05 28 98762.349976
 2008 05 29 24766·369995
 2008 05 30 33768.280029
 2008 06 02 97760.679993
 2008 06 03 23756.659973
 2008 06 04 78756.419983
 2008 06 05 42771.419983
 2008 06 06 84748.340027
 2008 06 09 60748.690002
 2008 06 10 49746.330017
 2008 06 11 92733·780029
 2008 06 12 80735.840027
 2008 06 13 48746·969971
 2008 06 16 4747·780029
 2008 06 17 83743.320007
 2008 06 18 19736·169983
 2008 06 19 48738.770020
 2008 06 20 40725·229980
 2008 06 23 40725.010010
 2008 06 24 55722·039978
 2008 06 25 50726·409973
 2008 06 26 74705.320007
 2008 06 27 14702·710022
 2008 06 30 73703·219971
 2008 07 01 65705.450012
 2008 07 02 50691·479980
 2008 07 03 80690.919983
 2008 07 07 76684.880005
 2008 07 08 32696·609985
 2008 07 09 39681·530029
 2008 07 10 39686·309998
 2008 07 11 98679.280029
 2008 07 14 14673.390015
 2008 07 15 34666.059998
 2008 07 16 15682.500000
 2008 07 17 96690·200012
 2008 07 18 98690.210022
 2008 07 21 54690·929993
 2008 07 22 60699.630005
 2008 07 23 50701.919983
 2008 07 24 97685.000000
 2008 07 25 43688.330017
 2008 07 28 48676·190002
 2008 07 29 67691·729980
 2008 07 30 50703·190002
 2008 07 31 71694·070007
 2008 08 01 81690·309998
 2008 08 04 79682.700012
 2008 08 05 18701.330017
 2008 08 06 32704·369995
 2008 08 07 83692.150024
 2008 08 08 43707·900024
 2008 08 11 91712·840027
 2008 08 12 44704·590027
 2008 08 13 5703.330017
 2008 08 14 39707.419983
 2008 08 15 81709.859985
 2008 08 18 52699·359985
 2008 08 19 22692.950012
 2008 08 20 76697·260010
 2008 08 21 25698.960022
 2008 08 22 26706.570007
 2008 08 25 34692·840027
 2008 08 26 85695·440002
 2008 08 27 87701.270020
 2008 08 28 58711.460022
 2008 08 29 68702.169983
 2008 09 02 21698.349976
 2008 09 03 55696·010010
 2008 09 04 69675.599976
 2008 09 05 73678.650024
 2008 09 08 67691.109985
 2008 09 09 42666·780029
 2008 09 10 2671.520020
 2008 09 11 25680·150024
 2008 09 12 30682·719971
 2008 09 15 84650.570007
 2008 09 16 27661·799988
 2008 09 17 24630·869995
 2008 09 18 41658·179993
 2008 09 19 46685.460022
 2008 09 22 38658·609985
 2008 09 23 96648.549988
 2008 09 24 57646·789978
 2008 09 25 15658·650024
 2008 09 26 54659.690002
 2008 09 29 91602·340027
 2008 09 30 58633.320007
 2008 10 01 5630.599976
 2008 10 02 19603.390015
 2008 10 03 84594.539978
 2008 10 06 53570·789978
 2008 10 07 52538·150024
 2008 10 08 2532.179993
 2008 10 09 76492.130005
 2008 10 10 73486·230011
 2008 10 13 20542.979980
 2008 10 14 97538·820007
 2008 10 15 92489·709991
 2008 10 16 74510.070007
 2008 10 17 96507.820007
 2008 10 20 24531·840027
 2008 10 21 82515·640015
 2008 10 22 37484·079987
 2008 10 23 94488·070007
 2008 10 24 26471·529999
 2008 10 27 23456.059998
 2008 10 28 71503·739990
 2008 10 29 52500·359985
 2008 10 30 73514·179993
 2008 10 31 14522·469971
 2008 11 03 5521·150024
 2008 11 04 32541.869995
 2008 11 05 59513·270020
 2008 11 06 80487.399994
 2008 11 07 97501·329987
 2008 11 10 23494.359985
 2008 11 11 3483·200012
 2008 11 12 73457·839996
 2008 11 13 29489.829987
 2008 11 14 36469·029999
 2008 11 17 49457.320007
 2008 11 18 67461·329987
 2008 11 19 7432·529999
 2008 11 20 11402·910004
 2008 11 21 67427·880005
 2008 11 24 63456.140015
 2008 11 25 63459.619995
 2008 11 26 10476·690002
 2008 11 28 50481.429993
 2008 12 01 86437.750000
 2008 12 02 53455·320007
 2008 12 03 20467.119995
 2008 12 04 18453·109985
 2008 12 05 87469·929993
 2008 12 08 59488·220001
 2008 12 09 56477·070007
 2008 12 10 14483.510010
 2008 12 11 41469.100006
 2008 12 12 88473·350006
 2008 12 15 53466·959991
 2008 12 16 8491·179993
 2008 12 17 48487·559998
 2008 12 18 71477·230011
 2008 12 19 77478.890015
 2008 12 22 94469.839996
 2008 12 23 35465·559998
 2008 12 24 65468·059998
 2008 12 26 14470.950012
 2008 12 29 92468·690002
 2008 12 30 50480·380005
 2008 12 31 52487·769989
 2009 01 02  77503·140015
 2009 01 05  45501.359985
 2009 01 06  70505·989990
 2009 01 07  38490·769989
 2009 01 08  4492·920013
 2009 01 09  22482.450012
 2009 01 12  95471·000000
 2009 01 13  55472·230011
 2009 01 14  58456.089996
 2009 01 15  18457·380005
 2009 01 16  51461·220001
 2009 01 20  59436·420013
 2009 01 21  28455.329987
 2009 01 22  51447.950012
 2009 01 23  87450.649994
 2009 01 26  33453·029999
 2009 01 27  25457·970001
 2009 01 28  66473.500000
 2009 01 29  80457·769989
 2009 01 30  82447·320007
 2009 02 02  88447·200012
 2009 02 03  33453.970001
 2009 02 04  29451.000000
 2009 02 05  39458.459991
 2009 02 06  79471·209991
 2009 02 09  44471·799988
 2009 02 10  60449·070007
 2009 02 11  60452·320007
 2009 02 12  87453.399994
 2009 02 13  20449.029999
 2009 02 17  23428·600006
 2009 02 18  27427·809998
 2009 02 19  25422·549988
 2009 02 20  4417.970001
 2009 02 23  95403.239990
 2009 02 24  46419·589996
 2009 02 25  30415.100006
 2009 02 26  66408.510010
 2009 02 27  74399·609985
 2009 03 02  49380·410004
 2009 03 03  65378·100006
 2009 03 04  0387·329987
 2009 03 05  87370.829987
 2009 03 06  93371·220001
 2009 03 09  18367·549988
 2009 03 10  24391.010010
 2009 03 11  83392·079987
 2009 03 12  59408·070007
 2009 03 13  2411.100006
 2009 03 16  83409.179993
 2009 03 17  40422.339996
 2009 03 18  54431.350006
 2009 03 19  55426·230011
 2009 03 20  47417.540009
 2009 03 23  55446·899994
 2009 03 24  9437.739990
 2009 03 25  40442.079987
 2009 03 26  9453.040009
 2009 03 27  56443.489990
 2009 03 30  82427.980011
 2009 03 31  45433·670013
 2009 04 01  88440.769989
 2009 04 02  92453·980011
 2009 04 03  54458·859985
 2009 04 06  82454.910004
 2009 04 07  28443·670013
 2009 04 08  40449·109985
 2009 04 09  31466.679993
 2009 04 13  89467·760010
 2009 04 14  0458·279999
 2009 04 15  98463.940002
 2009 04 16  45471.670013
 2009 04 17  30474·260010
 2009 04 20  96453.399994
 2009 04 21  93463.470001
 2009 04 22  53460·309998
 2009 04 23  92464·339996
 2009 04 24  36472·619995
 2009 04 27  75467·649994
 2009 04 28  37466.500000
 2009 04 29  88477.010010
 2009 04 30  65476.839996
 2009 05 01  20479·290009
 2009 05 04  2496.000000
 2009 05 05  56494.089996
 2009 05 06  50502.089996
 2009 05 07  27494.790009
 2009 05 08  81507·089996
 2009 05 11  59496·329987
 2009 05 12  87495·380005
 2009 05 13  23481·309998
 2009 05 14  31486.549988
 2009 05 15  85481.130005
 2009 05 18  95496·209991
 2009 05 19  57495·670013
 2009 05 20  32493.320007
 2009 05 21  46484.940002
 2009 05 22  17484.239990
 2009 05 26  5497·230011
 2009 05 27  93487.980011
 2009 05 28  81495·170013
 2009 05 29  23501.950012
 2009 06 01  68515.489990
 2009 06 02  43516.530029
 2009 06 03  53508.989990
 2009 06 04  7514.960022
 2009 06 05  70513·760010
 2009 06 08  40512·859985
 2009 06 09  49515·169983
 2009 06 10  88513·520020
 2009 06 11  63516·609985
 2009 06 12  66516·950012
 2009 06 15  82504.559998
 2009 06 16  10497·899994
 2009 06 17  21497.089996
 2009 06 18  27501·010010
 2009 06 19  90502.670013
 2009 06 22  43487·049988
 2009 06 23  45487.970001
 2009 06 24  55491.559998
 2009 06 25  36502·140015
 2009 06 26  80501·799988
 2009 06 29  60506.250000
 2009 06 30  7502·269989
 2009 07 01  8504.600006
 2009 07 02  41489·929993
 2009 07 06  17490·570007
 2009 07 07  63480.769989
 2009 07 08  19479·790009
 2009 07 09  70481.730011
 2009 07 10  92479.859985
 2009 07 13  31491.559998
 2009 07 14  7494·410004
 2009 07 15  36509·070007
 2009 07 16  83513·799988
 2009 07 17  43513.549988
 2009 07 20  34519·789978
 2009 07 21  32521·650024
 2009 07 22  18521·530029
 2009 07 23  54533.809998
 2009 07 24  89535·739990
 2009 07 27  79537.330017
 2009 07 28  46535·880005
 2009 07 29  48533.109985
 2009 07 30  84539.530029
 2009 07 31  21539·880005
 2009 08 03  43548.659973
 2009 08 04  29550.489990
 2009 08 05  57549.020020
 2009 08 06  26545·750000
 2009 08 07  8553.469971
 2009 08 10  31551.549988
 2009 08 11  72544.549988
 2009 08 12  88544.549988
 2009 08 13  69554.739990
 2009 08 14  9549·760010
 2009 08 17  15536.080017
 2009 08 18  27541.719971
 2009 08 19  74541·710022
 2009 08 20  46545.400024
 2009 08 21  1551·289978
 2009 08 24  88561.440002
 2009 08 25  99562.270020
 2009 08 26  47562.309998
 2009 08 27  66563.919983
 2009 08 28  38560.909973
 2009 08 31  45558·210022
 2009 09 01  45545·929993
 2009 09 02  74544.099976
 2009 09 03  72549.070007
 2009 09 04  37556·320007
 2009 09 08  96561·659973
 2009 09 09  12566.320007
 2009 09 10  10572.340027
 2009 09 11  25571·750000
 2009 09 14  81575.590027
 2009 09 15  94577.950012
 2009 09 16  95586.940002
 2009 09 17  85584·909973
 2009 09 18  9586·270020
 2009 09 21  58584.419983
 2009 09 22  97588.390015
 2009 09 23  17582.130005
 2009 09 24  9576·059998
 2009 09 25  65572.609985
 2009 09 28  10582·940002
 2009 09 29  47581·960022
 2009 09 30  39579.969971
 2009 10 01  5564·669983
 2009 10 02  53561.820007
 2009 10 05  25570.580017
 2009 10 06  80578.380005
 2009 10 07  90579.900024
 2009 10 08  69584.700012
 2009 10 09  27588·020020
 2009 10 12  39590.559998
 2009 10 13  58588·820007
 2009 10 14  29599·179993
 2009 10 15  52601.559998
 2009 10 16  48596.570007
 2009 10 19  71602.299988
 2009 10 20  27598·349976
 2009 10 21  26592·940002
 2009 10 22  64599.210022
 2009 10 23  19591.780029
 2009 10 26  80584·719971
 2009 10 27  0582·260010
 2009 10 28  67569.960022
 2009 10 29  13582·869995
 2009 10 30  35566·500000
 2009 11 02  48570.030029
 2009 11 03  65572.099976
 2009 11 04  91572·469971
 2009 11 05  59583·770020
 2009 11 06  72585·030029
 2009 11 09  89598.130005
 2009 11 10  17598·119995
 2009 11 11  47601·229980
 2009 11 12  97594·700012
 2009 11 13  95598·309998
 2009 11 16  78607·130005
 2009 11 17  18607.640015
 2009 11 18  73607·059998
 2009 11 19  67598·590027
 2009 11 20  88596.510010
 2009 11 23  16604·289978
 2009 11 24  75603·880005
 2009 11 25  9606·840027
 2009 11 27  83596.260010
 2009 11 30  10598.409973
 2009 12 01  4605·950012
 2009 12 02  54606.549988
 2009 12 03  27601·429993
 2009 12 04  95605·059998
 2009 12 07  86603.690002
 2009 12 08  59597·640015
 2009 12 09  9599.739990
 2009 12 10  90603.289978
 2009 12 11  70605·650024
 2009 12 14  4610.380005
 2009 12 15  39607·349976
 2009 12 16  38608·380005
 2009 12 17  32601·309998
 2009 12 18  98604.890015
 2009 12 21  58611.260010
 2009 12 22  9613·789978
 2009 12 23  73615.469971
 2009 12 24  70618.719971
 2009 12 28  27619·219971
 2009 12 29  98618.260010
 2009 12 30  17618·289978
 2009 12 31  79612·010010
 2010 01 04 35621·890015
 2010 01 05 22623.969971
 2010 01 06 16624·599976
 2010 01 07 5627.109985
 2010 01 08 93629·080017
 2010 01 11 27630.030029
 2010 01 12 44623·789978
 2010 01 13 56629·219971
 2010 01 14 41630.609985
 2010 01 15 81623.719971
 2010 01 19 3631·450012
 2010 01 20 62624·950012
 2010 01 21 41613.580017
 2010 01 22 79600·109985
 2010 01 25 16602.820007
 2010 01 26 81600.349976
 2010 01 27 81602·950012
 2010 01 28 39595·640015
 2010 01 29 36589·409973
 2010 02 01 94598·109985
 2010 02 02 74605·960022
 2010 02 03 6602.539978
 2010 02 04 37583.549988
 2010 02 05 8585·130005
 2010 02 08 58580.169983
 2010 02 09 50587.750000
 2010 02 10 19586·479980
 2010 02 11 54592·599976
 2010 02 12 95591.619995
 2010 02 16 63602·380005
 2010 02 17 8605·030029
 2010 02 18 89608·940002
 2010 02 19 74610·250000
 2010 02 22 66609·539978
 2010 02 23 55601.869995
 2010 02 24 96607·609985
 2010 02 25 7606.599976
 2010 02 26 2607.450012
 2010 03 01 34614.010010
 2010 03 02 79615.859985
 2010 03 03 33615·960022
 2010 03 04 41618·070007
 2010 03 05 47626·780029
 2010 03 08 72626.830017
 2010 03 09 14627·909973
 2010 03 10 76631.039978
 2010 03 11 18633·469971
 2010 03 12 30633·549988
 2010 03 15 38633·539978
 2010 03 16 28638.719971
 2010 03 17 98642·539978
 2010 03 18 35641.979980
 2010 03 19 18638·390015
 2010 03 22 39642.049988
 2010 03 23 62646.799988
 2010 03 24 95643.250000
 2010 03 25 91641.640015
 2010 03 26 79642·059998
 2010 03 29 11645.909973
 2010 03 30 40645.940002
 2010 03 31 22643.789978
 2010 04 01 43648.719971
 2010 04 05 70654.450012
 2010 04 06 27655·719971
 2010 04 07 97651·859985
 2010 04 08 49653.820007
 2010 04 09 89658.390015
 2010 04 12 38659.539978
 2010 04 13 30660·080017
 2010 04 14 42667.630005
 2010 04 15 45668.070007
 2010 04 16 79657·570007
 2010 04 19 58659·820007
 2010 04 20 90665.510010
 2010 04 21 36665·059998
 2010 04 22 83667·109985
 2010 04 23 44672·140015
 2010 04 26 88669·270020
 2010 04 27 90653.559998
 2010 04 28 6657·489990
 2010 04 29 77666·219971
 2010 04 30 56655·059998
 2010 05 03 55663·659973
 2010 05 04 29647·450012
 2010 05 05 69642.719971
 2010 05 06 36621.799988
 2010 05 07 8611·630005
 2010 05 10 59638·809998
 2010 05 11 58636.909973
 2010 05 12 98646.349976
 2010 05 13 49638.739990
 2010 05 14 27626.400024
 2010 05 17 6627.030029
 2010 05 18 37618.039978
 2010 05 19 2614.469971
 2010 05 20 91590·320007
 2010 05 21 3599.349976
 2010 05 24 72591.909973
 2010 05 25 20592.080017
 2010 05 26 32589.340027
 2010 05 27 60609.070007
 2010 05 28 46601·789978
 2010 06 01 76590·780029
 2010 06 02 57606.250000
 2010 06 03 16609·059998
 2010 06 04 29587.760010
 2010 06 07 72579·299988
 2010 06 08 97585·080017
 2010 06 09 33582.109985
 2010 06 10 15599·450012
 2010 06 11 33602·489990
 2010 06 14 9601·719971
 2010 06 15 0615·909973
 2010 06 16 23615.289978
 2010 06 17 8615·679993
 2010 06 18 74616·270020
 2010 06 21 28613.690002
 2010 06 22 97603.380005
 2010 06 23 75601·710022
 2010 06 24 99591.450012
 2010 06 25 57593·190002
 2010 06 28 7591·789978
 2010 06 29 32572.989990
 2010 06 30 17567·369995
 2010 07 01 49565.359985
 2010 07 02 46562·580017
 2010 07 06 5565·130005
 2010 07 07 83583·099976
 2010 07 08 92588·630005
 2010 07 09 34593.099976
 2010 07 12 46593·059998
 2010 07 13 78602·590027
 2010 07 14 99602·419983
 2010 07 15 15603.000000
 2010 07 16 28585.539978
 2010 07 19 11589·049988
 2010 07 20 7596.030029
 2010 07 21 57588.330017
 2010 07 22 53601.719971
 2010 07 23 12607·010010
 2010 07 26 80614·190002
 2010 07 27 56612·950012
 2010 07 28 46608·390015
 2010 07 29 38605·739990
 2010 07 30 5606.090027
 2010 08 02 30619·309998
 2010 08 03 57616.099976
 2010 08 04 71620·200012
 2010 08 05 96619·280029
 2010 08 06 23617·130005
 2010 08 09 62620·619995
 2010 08 10 17616.340027
 2010 08 11 90598·700012
 2010 08 12 5595.609985
 2010 08 13 61593.219971
 2010 08 16 8593.400024
 2010 08 17 50600·979980
 2010 08 18 69602.010010
 2010 08 19 79591.890015
 2010 08 20 1589.919983
 2010 08 23 64587·250000
 2010 08 24 36578.530029
 2010 08 25 67580·669983
 2010 08 26 77576·250000
 2010 08 27 45586.140015
 2010 08 30 48577.489990
 2010 08 31 1577.679993
 2010 09 01 42594·859985
 2010 09 02 31600·619995
 2010 09 03 75608·520020
 2010 09 07 80601·380005
 2010 09 08 30605·200012
 2010 09 09 85607.900024
 2010 09 10 11610.760010
 2010 09 13 30617.890015
 2010 09 14 95617·559998
 2010 09 15 94619.739990
 2010 09 16 76619.510010
 2010 09 17 2620·159973
 2010 09 20 20629·559998
 2010 09 21 72627·820007
 2010 09 22 13624.640015
 2010 09 23 70619.669983
 2010 09 24 12632·919983
 2010 09 27 56629·580017
 2010 09 28 92632·840027
 2010 09 29 36631·500000
 2010 09 30 2629.780029
 2010 10 01 9632.500000
 2010 10 04 7627.359985
 2010 10 05 24640·289978
 2010 10 06 46639·419983
 2010 10 07 20638·500000
 2010 10 08 77642·650024
 2010 10 11 85642·909973
 2010 10 12 27645.419983
 2010 10 13 1650·049988
 2010 10 14 45647.619995
 2010 10 15 94649.000000
 2010 10 18 51653.289978
 2010 10 19 89642·780029
 2010 10 20 82649·760010
 2010 10 21 53650.760010
 2010 10 22 49652.590027
 2010 10 25 48654.239990
 2010 10 26 81654.309998
 2010 10 27 85652.809998
 2010 10 28 79653·419983
 2010 10 29 66653.570007
 2010 11 01 62654.219971
 2010 11 02 42659·419983
 2010 11 03 21661·700012
 2010 11 04 56674.320007
 2010 11 05 68677.020020
 2010 11 08 99675.780029
 2010 11 09 84670·320007
 2010 11 10 55673·549988
 2010 11 11 69671.049988
 2010 11 12 56662.789978
 2010 11 15 97662·169983
 2010 11 16 27651·359985
 2010 11 17 59651.890015
 2010 11 18 39661·820007
 2010 11 19 18663.770020
 2010 11 22 59663·289978
 2010 11 23 57653·950012
 2010 11 24 98664.099976
 2010 11 26 29659·309998
 2010 11 29 64658.320007
 2010 11 30 7654.239990
 2010 12 01 8668.250000
 2010 12 02 36676·710022
 2010 12 03 80678.869995
 2010 12 06 79678·150024
 2010 12 07 71678.320007
 2010 12 08 70680.299988
 2010 12 09 70682.770020
 2010 12 10 66686.989990
 2010 12 13 11686.809998
 2010 12 14 90687.409973
 2010 12 15 22683·820007
 2010 12 16 87688·340027
 2010 12 17 78689.229980
 2010 12 20 75690.929993
 2010 12 21 48695.260010
 2010 12 22 88697.580017
 2010 12 23 48696·400024
 2010 12 27 32696.729980
 2010 12 28 88697.049988
 2010 12 29 36698.109985
 2010 12 30 22697·239990
 2010 12 31 94696.900024
 2011 01 03  2704.250000
 2011 01 04  26703·320007
 2011 01 05  25706.869995
 2011 01 06  17705·479980
 2011 01 07  81704·320007
 2011 01 10  77703·760010
 2011 01 11  7706.520020
 2011 01 12  83712·679993
 2011 01 13  35711·590027
 2011 01 14  34716·710022
 2011 01 18  43718.260010
 2011 01 19  98710.429993
 2011 01 20  4718.950012
 2011 01 21  65710.239990
 2011 01 24  35714.700012
 2011 01 25  94714.909973
 2011 01 26  50718.510010
 2011 01 27  65720·320007
 2011 01 28  7707.539978
 2011 01 31  27712.969971
 2011 02 01  60724.780029
 2011 02 02  52722·900024
 2011 02 03  10724.679993
 2011 02 04  80726.770020
 2011 02 07  49731·419983
 2011 02 08  71734.479980
 2011 02 09  18732·400024
 2011 02 10  58733·280029
 2011 02 11  53737·570007
 2011 02 14  91739·669983
 2011 02 15  34737·039978
 2011 02 16  94741.830017
 2011 02 17  36744·200012
 2011 02 18  7745·309998
 2011 02 22  81729.599976
 2011 02 23  44724.530029
 2011 02 24  86723.979980
 2011 02 25  37732·440002
 2011 02 28  11736·239990
 2011 03 01  89724·539978
 2011 03 02  15725.909973
 2011 03 03  25738.570007
 2011 03 04  99733.239990
 2011 03 07  37726·809998
 2011 03 08  61733.210022
 2011 03 09  40732.049988
 2011 03 10  45718.260010
 2011 03 11  19723·289978
 2011 03 14  88719.020020
 2011 03 15  78711.250000
 2011 03 16  74698·070007
 2011 03 17  92706·849976
 2011 03 18  82709.940002
 2011 03 21  56720.859985
 2011 03 22  37718.150024
 2011 03 23  37720·080017
 2011 03 24  58726.940002
 2011 03 25  19729·599976
 2011 03 28  9727·409973
 2011 03 29  61732·669983
 2011 03 30  52737·979980
 2011 03 31  37737·070007
 2011 04 01  92740·929993
 2011 04 04  95741·239990
 2011 04 05  28741.369995
 2011 04 06  2742·640015
 2011 04 07  9741.229980
 2011 04 08  97738·159973
 2011 04 11  74735.809998
 2011 04 12  35729·909973
 2011 04 13  11730.440002
 2011 04 14  47730·500000
 2011 04 15  3733·750000
 2011 04 18  80725.400024
 2011 04 19  75729.580017
 2011 04 20  53739·739990
 2011 04 21  51743.869995
 2011 04 25  5742.789978
 2011 04 26  0749·479980
 2011 04 27  46754.140015
 2011 04 28  84756·580017
 2011 04 29  6758.450012
 2011 05 02  11756·989990
 2011 05 03  83753.669983
 2011 05 04  87748.400024
 2011 05 05  0742.169983
 2011 05 06  60745·059998
 2011 05 09  46748·880005
 2011 05 10  75755·109985
 2011 05 11  32746.739990
 2011 05 12  21750.289978
 2011 05 13  40744.119995
 2011 05 16  84739·270020
 2011 05 17  71738.520020
 2011 05 18  95745·559998
 2011 05 19  98747·099976
 2011 05 20  79741.640015
 2011 05 23  12732.489990
 2011 05 24  7731.809998
 2011 05 25  77734·530029
 2011 05 26  46737.830017
 2011 05 27  74741·059998
 2011 05 31  7748·750000
 2011 06 01  57731·750000
 2011 06 02  99730·979980
 2011 06 03  0723.659973
 2011 06 06  72715·539978
 2011 06 07  46715.200012
 2011 06 08  75711·789978
 2011 06 09  60716.809998
 2011 06 10  1706.599976
 2011 06 13  75706·590027
 2011 06 14  38715.840027
 2011 06 15  48703.559998
 2011 06 16  20704.340027
 2011 06 17  2706·280029
 2011 06 20  75710·190002
 2011 06 21  83720·179993
 2011 06 22  79715·739990
 2011 06 23  7714·010010
 2011 06 24  0705·750000
 2011 06 27  9711.880005
 2011 06 28  53721.299988
 2011 06 29  97727.349976
 2011 06 30  49734·479980
 2011 07 01  96745.210022
 2011 07 05  44744.559998
 2011 07 06  3745·549988
 2011 07 07  87753.320007
 2011 07 08  37748·200012
 2011 07 11  75734·070007
 2011 07 12  84730·799988
 2011 07 13  1733·210022
 2011 07 14  52727.830017
 2011 07 15  99732.179993
 2011 07 18  19725.669983
 2011 07 19  3737.729980
 2011 07 20  84737.210022
 2011 07 21  90746·820007
 2011 07 22  16747.840027
 2011 07 25  32743.289978
 2011 07 26  4740.159973
 2011 07 27  48724·489990
 2011 07 28  7722.070007
 2011 07 29  51717·770020
 2011 08 01  4714·799988
 2011 08 02  99695·979980
 2011 08 03  47699·570007
 2011 08 04  47664·650024
 2011 08 05  5662·840027
 2011 08 08  93617·280029
 2011 08 09  19647.849976
 2011 08 10  33620.299988
 2011 08 11  51649.440002
 2011 08 12  6652·950012
 2011 08 15  30667·580017
 2011 08 16  48660.650024
 2011 08 17  9660·700012
 2011 08 18  38630.330017
 2011 08 19  10620·539978
 2011 08 22  54620.570007
 2011 08 23  76642·140015
 2011 08 24  15650·599976
 2011 08 25  18639·979980
 2011 08 26  39650.539978
 2011 08 29  69669.780029
 2011 08 30  86671·590027
 2011 08 31  33674·789978
 2011 09 01  15666.460022
 2011 09 02  33649·309998
 2011 09 06  28644.570007
 2011 09 07  63663·690002
 2011 09 08  22656.500000
 2011 09 09  37638·919983
 2011 09 12  40643.159973
 2011 09 13  40649·590027
 2011 09 14  21658·630005
 2011 09 15  76669·609985
 2011 09 16  49672.979980
 2011 09 19  20666.309998
 2011 09 20  1664·340027
 2011 09 21  67644·640015
 2011 09 22  3623.469971
 2011 09 23  84627.559998
 2011 09 26  75641·770020
 2011 09 27  56649·049988
 2011 09 28  80634·809998
 2011 09 29  40639.590027
 2011 09 30  79623.450012
 2011 10 03  12604·419983
 2011 10 04  79618.849976
 2011 10 05  19630·270020
 2011 10 06  79642·450012
 2011 10 07  29636·650024
 2011 10 10  25658.469971
 2011 10 11  78658·830017
 2011 10 12  60665.479980
 2011 10 13  26663.880005
 2011 10 14  69675·520020
 2011 10 17  99662·030029
 2011 10 18  36675·750000
 2011 10 19  46666.960022
 2011 10 20  87669.909973
 2011 10 21  87682.700012
 2011 10 24  45692.719971
 2011 10 25  60678·590027
 2011 10 26  79685.880005
 2011 10 27  75709.609985
 2011 10 28  50709.849976
 2011 10 31  61692·409973
 2011 11 01  69672·849976
 2011 11 02  19683.840027
 2011 11 03  39696·929993
 2011 11 04  69693·210022
 2011 11 07  9696.989990
 2011 11 08  1704·929993
 2011 11 09  24678.760010
 2011 11 10  27684.219971
 2011 11 11  74697.690002
 2011 11 14  28691·169983
 2011 11 15  44694.659973
 2011 11 16  5683·289978
 2011 11 17  65671·650024
 2011 11 18  31671·260010
 2011 11 21  62659·020020
 2011 11 22  97656.229980
 2011 11 23  6641·510010
 2011 11 25  66639·809998
 2011 11 28  64658.760010
 2011 11 29  22660.049988
 2011 11 30  48688.770020
 2011 12 01  16687·419983
 2011 12 02  65687·440002
 2011 12 05  24694.570007
 2011 12 06  67694.919983
 2011 12 07  88696.020020
 2011 12 08  2680·929993
 2011 12 09  72692·659973
 2011 12 12  62682.210022
 2011 12 13  12675·619995
 2011 12 14  37667.539978
 2011 12 15  61669.979980
 2011 12 16  60672·719971
 2011 12 19  45664.390015
 2011 12 20  60684.380005
 2011 12 21  10685·739990
 2011 12 22  11691·630005
 2011 12 23  70697·690002
 2011 12 27  82697·840027
 2011 12 28  62688.710022
 2011 12 29  89696·190002
 2011 12 30  92693.359985
 2012 01 03 42703.750000
 2012 01 04 87703·719971
 2012 01 05 97706·239990
 2012 01 06 43704.739990
 2012 01 09 3706.539978
 2012 01 10 79713·090027
 2012 01 11 57713.690002
 2012 01 12 81715.530029
 2012 01 13 52711·880005
 2012 01 17 57714·330017
 2012 01 18 23722·609985
 2012 01 19 86726·419983
 2012 01 20 2726.719971
 2012 01 23 66727.010010
 2012 01 24 67726·679993
 2012 01 25 65733·479980
 2012 01 26 91729.299988
 2012 01 27 74728.729980
 2012 01 30 92726.719971
 2012 01 31 51726.330017
 2012 02 01 83733·500000
 2012 02 02 76734·450012
 2012 02 03 22745·390015
 2012 02 06 98745.119995
 2012 02 07 64746.520020
 2012 02 08 90748·070007
 2012 02 09 8749.390015
 2012 02 10 90743·969971
 2012 02 13 49749.190002
 2012 02 14 61748.440002
 2012 02 15 25744·770020
 2012 02 16 33753.380005
 2012 02 17 74754·719971
 2012 02 21 58754·820007
 2012 02 22 74752·280029
 2012 02 23 58755.830017
 2012 02 24 2757.059998
 2012 02 27 76757.960022
 2012 02 28 80760·080017
 2012 02 29 23756·419983
 2012 03 01 23761·309998
 2012 03 02 32758.549988
 2012 03 05 93755·349976
 2012 03 06 8743·340027
 2012 03 07 47748.809998
 2012 03 08 72756·340027
 2012 03 09 88759·419983
 2012 03 12 20759·130005
 2012 03 13 14772·979980
 2012 03 14 65771.630005
 2012 03 15 67776·419983
 2012 03 16 92777·130005
 2012 03 19 86780·090027
 2012 03 20 4777·369995
 2012 03 21 55776·150024
 2012 03 22 79770·270020
 2012 03 23 52772.929993
 2012 03 26 10783·640015
 2012 03 27 1781.289978
 2012 03 28 63777·299988
 2012 03 29 23776.210022
 2012 03 30 25778.919983
 2012 04 02 82783.150024
 2012 04 03 51781.989990
 2012 04 04 38773.719971
 2012 04 05 19773·130005
 2012 04 09 97764·270020
 2012 04 10 75750.619995
 2012 04 11 60756·559998
 2012 04 12 87767.380005
 2012 04 13 73757·969971
 2012 04 16 91757.479980
 2012 04 17 77769·140015
 2012 04 18 47766.150024
 2012 04 19 59762.010010
 2012 04 20 81762.820007
 2012 04 23 1756·210022
 2012 04 24 43758.690002
 2012 04 25 30769.369995
 2012 04 26 52774.659973
 2012 04 27 70776·780029
 2012 04 30 46773·500000
 2012 05 01 88777.760010
 2012 05 02 34776.119995
 2012 05 03 48769.440002
 2012 05 04 48757.090027
 2012 05 07 58757·450012
 2012 05 08 86754·219971
 2012 05 09 22749·390015
 2012 05 10 69751·219971
 2012 05 11 90749.020020
 2012 05 14 88740·530029
 2012 05 15 5736·299988
 2012 05 16 53732·869995
 2012 05 17 59720·780029
 2012 05 18 47715.030029
 2012 05 21 36727.179993
 2012 05 22 70727·679993
 2012 05 23 66729.140015
 2012 05 24 94730·159973
 2012 05 25 76728·719971
 2012 05 29 12736·960022
 2012 05 30 36725·890015
 2012 05 31 87724·119995
 2012 06 01 14705·809998
 2012 06 04 1705.299988
 2012 06 05 20710·010010
 2012 06 06 7726·340027
 2012 06 07 62725·789978
 2012 06 08 79731.590027
 2012 06 11 93721.780029
 2012 06 12 60730·099976
 2012 06 13 59724.479980
 2012 06 14 16731·969971
 2012 06 15 55739·460022
 2012 06 18 79741.070007
 2012 06 19 68748.479980
 2012 06 20 6747·340027
 2012 06 21 32730·349976
 2012 06 22 20735.460022
 2012 06 25 76723·530029
 2012 06 26 68727·210022
 2012 06 27 74733.559998
 2012 06 28 64732.169983
 2012 06 29 96750.609985
 2012 07 02 46752.750000
 2012 07 03 57757.890015
 2012 07 05 19754.729980
 2012 07 06 67747.390015
 2012 07 09 9745·900024
 2012 07 10 81739·590027
 2012 07 11 15739.219971
 2012 07 12 50735.739990
 2012 07 13 52747·679993
 2012 07 16 71745·750000
 2012 07 17 10751.169983
 2012 07 18 34756.049988
 2012 07 19 94758.099976
 2012 07 20 77750·380005
 2012 07 23 84743.380005
 2012 07 24 32736·400024
 2012 07 25 79736·450012
 2012 07 26 76748.250000
 2012 07 27 46762.609985
 2012 07 30 82761.979980
 2012 07 31 75758.599976
 2012 08 01 68756·000000
 2012 08 02 26750.500000
 2012 08 03 46764·750000
 2012 08 06 78766.760010
 2012 08 07 77771.030029
 2012 08 08 81771·510010
 2012 08 09 13772·030029
 2012 08 10 6773.669983
 2012 08 13 54772·609985
 2012 08 14 93772·429993
 2012 08 15 95773·739990
 2012 08 16 3779.349976
 2012 08 17 76780·919983
 2012 08 20 68780.690002
 2012 08 21 31778.320007
 2012 08 22 39778·450012
 2012 08 23 41772.409973
 2012 08 24 38777.109985
 2012 08 27 82776.609985
 2012 08 28 7776.369995
 2012 08 29 76777·059998
 2012 08 30 59771·109985
 2012 08 31 38775.070007
 2012 09 04 27774·859985
 2012 09 05 30774.119995
 2012 09 06 14789.890015
 2012 09 07 10793·330017
 2012 09 10 43788.559998
 2012 09 11 80790·909973
 2012 09 12 9792·719971
 2012 09 13 38805.090027
 2012 09 14 24809·010010
 2012 09 17 26805·809998
 2012 09 18 75804·460022
 2012 09 19 83805.669983
 2012 09 20 65804.679993
 2012 09 21 92804.710022
 2012 09 24 69802.700012
 2012 09 25 33793·859985
 2012 09 26 83789.330017
 2012 09 27 30797.020020
 2012 09 28 73793.739990
 2012 10 01 2795·450012
 2012 10 02 25796.450012
 2012 10 03 15799·280029
 2012 10 04 94805.039978
 2012 10 05 28804·880005
 2012 10 08 57802·049988
 2012 10 09 47794·039978
 2012 10 10 62789·190002
 2012 10 11 73789.760010
 2012 10 12 76787·179993
 2012 10 15 51793·440002
 2012 10 16 36801·599976
 2012 10 17 25805.039978
 2012 10 18 99803·330017
 2012 10 19 79790.340027
 2012 10 22 95790.429993
 2012 10 23 97779·619995
 2012 10 24 72777·270020
 2012 10 25 5779·429993
 2012 10 26 48778·669983
 2012 10 31 26779·349976
 2012 11 01 63788·700012
 2012 11 02 29781·150024
 2012 11 05 25782·940002
 2012 11 06 77789·090027
 2012 11 07 66770·789978
 2012 11 08 78761·390015
 2012 11 09 84762·609985
 2012 11 12 37762.669983
 2012 11 13 0759·679993
 2012 11 14 2748·840027
 2012 11 15 6747.460022
 2012 11 16 18751.510010
 2012 11 19 11766.229980
 2012 11 20 75766.989990
 2012 11 21 97768·940002
 2012 11 23 58778·799988
 2012 11 26 65777.309998
 2012 11 27 99773·549988
 2012 11 28 89779·469971
 2012 11 29 21783.030029
 2012 11 30 59783.369995
 2012 12 03 98779·719971
 2012 12 04 39778·409973
 2012 12 05 95779·659973
 2012 12 06 11782.309998
 2012 12 07 23784.539978
 2012 12 10 29785.119995
 2012 12 11 91790·059998
 2012 12 12 65790.299988
 2012 12 13 50785.349976
 2012 12 14 64782.239990
 2012 12 17 48791.229980
 2012 12 18 91800.419983
 2012 12 19 79795.030029
 2012 12 20 78799·289978
 2012 12 21 30791·859985
 2012 12 24 81790.010010
 2012 12 26 35785.919983
 2012 12 27 26785.090027
 2012 12 28 23776.799988
 2012 12 31 57789·900024
 2013 01 02  69809·840027
 2013 01 03  90808.630005
 2013 01 04  41812.880005
 2013 01 07  61810·419983
 2013 01 08  56807.950012
 2013 01 09  77810.479980
 2013 01 10  22816·159973
 2013 01 11  63816.250000
 2013 01 14  96815.729980
 2013 01 15  18817·049988
 2013 01 16  28816.840027
 2013 01 17  57821.609985
 2013 01 18  15824.289978
 2013 01 22  70828·150024
 2013 01 23  48829·219971
 2013 01 24  62829.679993
 2013 01 25  63834·599976
 2013 01 28  14832·960022
 2013 01 29  94836·580017
 2013 01 30  23833.330017
 2013 01 31  16831.739990
 2013 02 01  58839·940002
 2013 02 04  4830.429993
 2013 02 05  8838·919983
 2013 02 06  74839.760010
 2013 02 07  33838.200012
 2013 02 08  41843·080017
 2013 02 11  12842.409973
 2013 02 12  63843.880005
 2013 02 13  95844.460022
 2013 02 14  93845.049988
 2013 02 15  53844.239990
 2013 02 19  32850.219971
 2013 02 20  26839.320007
 2013 02 21  73833·559998
 2013 02 22  76841.020020
 2013 02 25  57825·820007
 2013 02 26  33830·840027
 2013 02 27  19841·549988
 2013 02 28  50840.969971
 2013 03 01  39842.539978
 2013 03 04  48846.450012
 2013 03 05  93854.760010
 2013 03 06  69855·799988
 2013 03 07  3857·500000
 2013 03 08  27861·630005
 2013 03 11  84864·280029
 2013 03 12  53862·250000
 2013 03 13  99863.590027
 2013 03 14  51868.489990
 2013 03 15  5866·969971
 2013 03 18  45862.349976
 2013 03 19  3860.169983
 2013 03 20  28866.280029
 2013 03 21  92859·130005
 2013 03 22  15864.909973
 2013 03 25  15862.070007
 2013 03 26  89868.590027
 2013 03 27  10868·340027
 2013 03 28  56872·109985
 2013 04 01  61867·830017
 2013 04 02  91871·390015
 2013 04 03  46861.760010
 2013 04 04  88865.330017
 2013 04 05  90861.849976
 2013 04 08  14867·489990
 2013 04 09  13870·309998
 2013 04 10  55880.909973
 2013 04 11  79884.239990
 2013 04 12  67881.780029
 2013 04 15  49860.760010
 2013 04 16  27873·219971
 2013 04 17  28860·710022
 2013 04 18  81854.929993
 2013 04 19  17862·869995
 2013 04 22  96866.729980
 2013 04 23  61875.770020
 2013 04 24  11875·950012
 2013 04 25  4879·700012
 2013 04 26  83877·950012
 2013 04 29  31884·229980
 2013 04 30  41886·890015
 2013 05 01  24878·270020
 2013 05 02  32886.289978
 2013 05 03  11895·340027
 2013 05 06  76897·340027
 2013 05 07  14902·219971
 2013 05 08  11906·140015
 2013 05 09  2902·799988
 2013 05 10  48906·919983
 2013 05 13  38906·750000
 2013 05 14  15915.979980
 2013 05 15  30920·539978
 2013 05 16  13915·789978
 2013 05 17  82925.030029
 2013 05 20  63924·450012
 2013 05 21  45926.080017
 2013 05 22  55917.650024
 2013 05 23  61915·080017
 2013 05 24  99914·289978
 2013 05 28  22920.059998
 2013 05 29  78913.359985
 2013 05 30  12917·030029
 2013 05 31  93904.440002
 2013 06 03  62908.789978
 2013 06 04  15903.750000
 2013 06 05  98891.239990
 2013 06 06  37899.140015
 2013 06 07  91910·530029
 2013 06 10  22910.190002
 2013 06 11  7900.809998
 2013 06 12  53893·169983
 2013 06 13  58906.570007
 2013 06 14  82901·679993
 2013 06 17  51908·229980
 2013 06 18  83915·219971
 2013 06 19  39902·590027
 2013 06 20  0879·830017
 2013 06 21  69881·609985
 2013 06 24  97871.000000
 2013 06 25  34879·539978
 2013 06 26  8887.969971
 2013 06 27  23894·150024
 2013 06 28  89890·669983
 2013 07 01  69896·150024
 2013 07 02  63895·479980
 2013 07 03  2896.190002
 2013 07 05  77905.359985
 2013 07 08  95909·789978
 2013 07 09  47916·609985
 2013 07 10  18916.940002
 2013 07 11  8929·450012
 2013 07 12  86932·390015
 2013 07 15  66933·830017
 2013 07 16  9930·010010
 2013 07 17  48932.830017
 2013 07 18  42937·729980
 2013 07 19  51938·880005
 2013 07 22  38941.030029
 2013 07 23  93939.440002
 2013 07 24  91935·520020
 2013 07 25  61938.840027
 2013 07 26  93939.440002
 2013 07 29  62936·030029
 2013 07 30  81936·950012
 2013 07 31  75937·159973
 2013 08 01  86949.559998
 2013 08 02  98951.030029
 2013 08 05  88949.849976
 2013 08 06  1943.780029
 2013 08 07  57939·960022
 2013 08 08  72943.940002
 2013 08 09  12941·090027
 2013 08 12  70940.190002
 2013 08 13  67942·070007
 2013 08 14  76937·169983
 2013 08 15  80923·619995
 2013 08 16  40920.669983
 2013 08 19  4915.109985
 2013 08 20  31919·510010
 2013 08 21  40914.289978
 2013 08 22  91922·440002
 2013 08 23  82926.250000
 2013 08 26  80923.169983
 2013 08 27  70907·989990
 2013 08 28  30910·539978
 2013 08 29  38912·880005
 2013 08 30  93909·280029
 2013 09 03  68912·929993
 2013 09 04  90920·289978
 2013 09 05  36921.619995
 2013 09 06  63922·020020
 2013 09 09  61931·719971
 2013 09 10  26938·719971
 2013 09 11  62941.630005
 2013 09 12  10938.460022
 2013 09 13  99940.900024
 2013 09 16  20946·000000
 2013 09 17  30950.520020
 2013 09 18  78961.809998
 2013 09 19  57960.349976
 2013 09 20  79953.380005
 2013 09 23  78948.789978
 2013 09 24  36946·940002
 2013 09 25  36944·859985
 2013 09 26  35948.479980
 2013 09 27  69944.780029
 2013 09 30  79939.500000
 2013 10 01  61947·760010
 2013 10 02  44947.000000
 2013 10 03  90938·469971
 2013 10 04  24945·250000
 2013 10 07  82936.979980
 2013 10 08  87924·559998
 2013 10 09  55924.380005
 2013 10 10  18944.690002
 2013 10 11  75950·849976
 2013 10 14  72954.690002
 2013 10 15  1947·969971
 2013 10 16  27961.099976
 2013 10 17  40967·960022
 2013 10 18  30974·359985
 2013 10 21  92974.369995
 2013 10 22  48979·789978
 2013 10 23  3974·900024
 2013 10 24  18978.330017
 2013 10 25  14982.289978
 2013 10 28  98983·030029
 2013 10 29  13988·150024
 2013 10 30  17983.030029
 2013 10 31  82979.679993
 2013 11 01  23982.359985
 2013 11 04  48986.130005
 2013 11 05  34983.340027
 2013 11 06  33986·640015
 2013 11 07  91972.820007
 2013 11 08  5985.640015
 2013 11 11  1986·640015
 2013 11 12  29984·530029
 2013 11 13  96992·929993
 2013 11 14  12997.650024
 2013 11 15  741001·900024
 2013 11 18  59997.219971
 2013 11 19  57994·510010
 2013 11 20  19990·919983
 2013 11 21  35999·400024
 2013 11 22  361004.299988
 2013 11 25  191002.770020
 2013 11 26  01003·260010
 2013 11 27  911005·820007
 2013 11 29  971004.969971
 2013 12 02  511002·460022
 2013 12 03  57999·200012
 2013 12 04  72998.159973
 2013 12 05  6994·400024
 2013 12 06  471004·840027
 2013 12 09  151006·739990
 2013 12 10  371003·890015
 2013 12 11  50992.010010
 2013 12 12  26989.020020
 2013 12 13  23989.500000
 2013 12 16  66995·729980
 2013 12 17  42993·070007
 2013 12 18  321008·909973
 2013 12 19  591007.770020
 2013 12 20  661013.340027
 2013 12 23  201018·940002
 2013 12 24  341022.140015
 2013 12 26  211026·619995
 2013 12 27  691026·140015
 2013 12 30  471026.170044
 2013 12 31  271030·359985
 2014 01 02 351021.250000
 2014 01 03 321021.229980
 2014 01 06 121018.330017
 2014 01 07 291024.880005
 2014 01 08 521024·989990
 2014 01 09 351025.369995
 2014 01 10 251028.310059
 2014 01 13 851015.280029
 2014 01 14 471026·550049
 2014 01 15 861031·810059
 2014 01 16 271030.589966
 2014 01 17 641026.609985
 2014 01 21 201029.599976
 2014 01 22 171030.709961
 2014 01 23 791021·739990
 2014 01 24 60999·929993
 2014 01 27 98994·500000
 2014 01 28 831001·299988
 2014 01 29 69991.039978
 2014 01 30 931002·659973
 2014 01 31 29996·479980
 2014 02 03 67972.820007
 2014 02 04 10980·799988
 2014 02 05 5978.859985
 2014 02 06 90991.020020
 2014 02 07 751004.000000
 2014 02 10 411005·789978
 2014 02 11 671016·700012
 2014 02 12 811017.059998
 2014 02 13 391023.359985
 2014 02 14 241028.010010
 2014 02 18 731030.079956
 2014 02 19 281023·400024
 2014 02 20 161029·939941
 2014 02 21 471028·270020
 2014 02 24 411034·619995
 2014 02 25 801033·390015
 2014 02 26 871033.739990
 2014 02 27 231038.880005
 2014 02 28 161041·359985
 2014 03 03 141033.780029
 2014 03 04 591049·530029
 2014 03 05 891049.260010
 2014 03 06 671050·880005
 2014 03 07 291051·189941
 2014 03 10 631050.060059
 2014 03 11 91044.680054
 2014 03 12 881045·270020
 2014 03 13 511032·939941
 2014 03 14 561030.800049
 2014 03 17 711040.219971
 2014 03 18 991048·030029
 2014 03 19 301041.530029
 2014 03 20 201047.219971
 2014 03 21 871044.069946
 2014 03 24 431038.430054
 2014 03 25 431042·349976
 2014 03 26 611034·420044
 2014 03 27 951032.540039
 2014 03 28 891037·439941
 2014 03 31 881046.420044
 2014 04 01 121054·329956
 2014 04 02 591057·290039
 2014 04 03 331055·349976
 2014 04 04 921041.609985
 2014 04 07 281029.479980
 2014 04 08 661033.729980
 2014 04 09 921045.380005
 2014 04 10 51023.229980
 2014 04 11 911013.010010
 2014 04 14 281020.760010
 2014 04 15 111027.500000
 2014 04 16 21038·619995
 2014 04 17 81040.209961
 2014 04 21 851044.239990
 2014 04 22 591049.219971
 2014 04 23 831046.699951
 2014 04 24 111048.250000
 2014 04 25 981039·030029
 2014 04 28 311041.410034
 2014 04 29 751046.680054
 2014 04 30 561050.199951
 2014 05 01 561050·689941
 2014 05 02 451049·640015
 2014 05 05 281051.560059
 2014 05 06 251042·150024
 2014 05 07 721047.579956
 2014 05 08 451045.560059
 2014 05 09 161047.180054
 2014 05 12 241057.800049
 2014 05 13 831057·819946
 2014 05 14 11052·670044
 2014 05 15 401043·060059
 2014 05 16 861046·890015
 2014 05 19 521051·219971
 2014 05 20 71043.979980
 2014 05 21 261052·270020
 2014 05 22 661055·060059
 2014 05 23 671059.760010
 2014 05 27 821066.099976
 2014 05 28 241064.829956
 2014 05 29 471070·479980
 2014 05 30 421071.959961
 2014 06 02 701073.150024
 2014 06 03 101072.770020
 2014 06 04 351075·069946
 2014 06 05 141082·280029
 2014 06 06 411087·310059
 2014 06 09 831088·329956
 2014 06 10 611087·800049
 2014 06 11 451084.089966
 2014 06 12 881076·510010
 2014 06 13 701079·930054
 2014 06 16 831080.790039
 2014 06 17 251083.650024
 2014 06 18 301091·699951
 2014 06 19 201093.140015
 2014 06 20 821095.130005
 2014 06 23 651095·020020
 2014 06 24 121087.719971
 2014 06 25 101093·140015
 2014 06 26 641091·849976
 2014 06 27 31094.280029
 2014 06 30 31094.589966
 2014 07 01 381102.020020
 2014 07 02 621101.969971
 2014 07 03 31107.810059
 2014 07 07 961102.530029
 2014 07 08 321094·180054
 2014 07 09 311099·219971
 2014 07 10 521094.729980
 2014 07 11 121096·079956
 2014 07 14 401101.329956
 2014 07 15 551098·770020
 2014 07 16 641102.880005
 2014 07 17 941089.979980
 2014 07 18 391101·489990
 2014 07 21 381098·939941
 2014 07 22 761104.540039
 2014 07 23 121106.560059
 2014 07 24 291107·170044
 2014 07 25 131101.739990
 2014 07 28 511101·670044
 2014 07 29 591096.849976
 2014 07 30 361097.380005
 2014 07 31 371075.599976
 2014 08 01 761072.689941
 2014 08 04 541080.250000
 2014 08 05 91070.329956
 2014 08 06 901070.040039
 2014 08 07 661064.390015
 2014 08 08 431076·349976
 2014 08 11 241079.770020
 2014 08 12 811077·689941
 2014 08 13 571085.219971
 2014 08 14 931090.040039
 2014 08 15 821090.130005
 2014 08 18 401099·739990
 2014 08 19 131105.050049
 2014 08 20 01107·819946
 2014 08 21 81110.760010
 2014 08 22 241108.969971
 2014 08 25 211114·150024
 2014 08 26 821115·589966
 2014 08 27 511115·579956
 2014 08 28 141113·699951
 2014 08 29 941117.709961
 2014 09 02 831117.770020
 2014 09 03 891116.589966
 2014 09 04 181114·560059
 2014 09 05 711120.109985
 2014 09 08 721117.140015
 2014 09 09 211109·609985
 2014 09 10 671113·560059
 2014 09 11 141114.790039
 2014 09 12 451107·770020
 2014 09 15 721105·810059
 2014 09 16 171114·069946
 2014 09 17 111115·500000
 2014 09 18 191120.530029
 2014 09 19 931119.449951
 2014 09 22 511109·380005
 2014 09 23 751102.770020
 2014 09 24 391111.209961
 2014 09 25 591093.550049
 2014 09 26 751102·810059
 2014 09 29 441100·099976
 2014 09 30 741096.430054
 2014 10 01 711081·680054
 2014 10 02 201081·910034
 2014 10 03 801093·930054
 2014 10 06 181092.020020
 2014 10 07 541075.339966
 2014 10 08 431093.400024
 2014 10 09 721070.569946
 2014 10 10 901057.089966
 2014 10 13 591039·380005
 2014 10 14 261041.790039
 2014 10 15 331034·479980
 2014 10 16 361035·989990
 2014 10 17 601049·040039
 2014 10 20 751058.819946
 2014 10 21 01080.250000
 2014 10 22 221071·780029
 2014 10 23 581085.130005
 2014 10 24 231092·589966
 2014 10 27 361090.780029
 2014 10 28 451104·219971
 2014 10 29 791102·250000
 2014 10 30 251108·800049
 2014 10 31 291121.979980
 2014 11 03 221122·130005
 2014 11 04 731118.319946
 2014 11 05 641123.880005
 2014 11 06 931128·689941
 2014 11 07 991129.150024
 2014 11 10 151132·660034
 2014 11 11 451133.479980
 2014 11 12 641133.040039
 2014 11 13 431133.199951
 2014 11 14 61133.579956
 2014 11 17 21133.989990
 2014 11 18 61140·050049
 2014 11 19 501138.069946
 2014 11 20 721140.719971
 2014 11 21 891146.599976
 2014 11 24 71150.270020
 2014 11 25 391149.170044
 2014 11 26 611152·189941
 2014 11 28 901148·900024
 2014 12 01 791139·959961
 2014 12 02 531146·750000
 2014 12 03 511151.640015
 2014 12 04 101150.380005
 2014 12 05 611152.390015
 2014 12 08 621143·790039
 2014 12 09 411143·739990
 2014 12 10 811124·719971
 2014 12 11 161129·780029
 2014 12 12 591111.900024
 2014 12 15 571104.599976
 2014 12 16 601095.459961
 2014 12 17 301118.050049
 2014 12 18 651144·229980
 2014 12 19 491149·569946
 2014 12 22 281153.839966
 2014 12 23 181156.010010
 2014 12 26 231160.170044
 2014 12 29 921161·449951
 2014 12 30 931155.890015
 2014 12 31 171144·369995
 2015 01 02  21144.010010
 2015 01 05  871123·369995
 2015 01 06  861113·310059
 2015 01 07  901126·280029
 2015 01 08  971146·209961
 2015 01 09  601136·719971
 2015 01 12  621127·910034
 2015 01 13  251125·410034
 2015 01 14  271118·859985
 2015 01 15  601108·319946
 2015 01 16  51123.109985
 2015 01 20  341124·479980
 2015 01 21  351130·000000
 2015 01 22  631147·530029
 2015 01 23  211141·670044
 2015 01 26  561145·900024
 2015 01 27  911131.469971
 2015 01 28  701116.109985
 2015 01 29  411126.390015
 2015 01 30  541111·849976
 2015 02 02  891125·619995
 2015 02 03  51142.020020
 2015 02 04  221137·589966
 2015 02 05  151149.530029
 2015 02 06  481145·660034
 2015 02 09  201140·579956
 2015 02 10  451152·479980
 2015 02 11  521152·589966
 2015 02 12  121163.829956
 2015 02 13  891168·890015
 2015 02 17  181170·609985
 2015 02 18  41170·949951
 2015 02 19  511169.819946
 2015 02 20  141177·229980
 2015 02 23  711176·790039
 2015 02 24  321179·660034
 2015 02 25  591179.180054
 2015 02 26  181177·239990
 2015 02 27  631173·459961
 2015 03 02  261180.790039
 2015 03 03  541175·739990
 2015 03 04  541170.489990
 2015 03 05  731172·099976
 2015 03 06  971155.760010
 2015 03 09  811160·119995
 2015 03 10  961141.060059
 2015 03 11  91139·939941
 2015 03 12  841154·130005
 2015 03 13  91147.349976
 2015 03 16  441162·359985
 2015 03 17  31159.369995
 2015 03 18  501173·189941
 2015 03 19  321167·979980
 2015 03 20  241178.300049
 2015 03 23  101176.060059
 2015 03 24  831169·150024
 2015 03 25  701151·869995
 2015 03 26  871149.229980
 2015 03 27  141152·449951
 2015 03 30  941166.599976
 2015 03 31  661156·949951
 2015 04 01  71152.329956
 2015 04 02  191156.540039
 2015 04 06  231164·229980
 2015 04 07  891161.439941
 2015 04 08  861164·939941
 2015 04 09  591169.550049
 2015 04 10  331175.290039
 2015 04 13  341170·030029
 2015 04 14  481171.719971
 2015 04 15  901177.709961
 2015 04 16  101176·900024
 2015 04 17  201163.489990
 2015 04 20  441173·859985
 2015 04 21  921172·569946
 2015 04 22  681178.260010
 2015 04 23  911181·300049
 2015 04 24  491183·199951
 2015 04 27  741177·920044
 2015 04 28  461180·640015
 2015 04 29  171176·170044
 2015 04 30  641164·030029
 2015 05 01  661176·229980
 2015 05 04  51179·699951
 2015 05 05  901165·520020
 2015 05 06  141160.869995
 2015 05 07  261165·380005
 2015 05 08  331180.400024
 2015 05 11  311174.849976
 2015 05 12  501171.560059
 2015 05 13  341171.260010
 2015 05 14  451183·589966
 2015 05 15  831184·729980
 2015 05 18  461188.829956
 2015 05 19  981187·839966
 2015 05 20  761186·819946
 2015 05 21  171189.550049
 2015 05 22  41187·069946
 2015 05 26  491175·030029
 2015 05 27  911185·439941
 2015 05 28  251183·900024
 2015 05 29  481176.670044
 2015 06 01  441179.020020
 2015 06 02  781178·020020
 2015 06 03  261180·770020
 2015 06 04  291170.680054
 2015 06 05  641169·709961
 2015 06 08  481161·869995
 2015 06 09  671162·089966
 2015 06 10  231175.739990
 2015 06 11  161178·260010
 2015 06 12  401170·369995
 2015 06 15  141164·859985
 2015 06 16  301171·359985
 2015 06 17  321173.630005
 2015 06 18  171185.109985
 2015 06 19  631179.300049
 2015 06 22  751186·199951
 2015 06 23  681187.069946
 2015 06 24  671177.839966
 2015 06 25  321174.369995
 2015 06 26  81173.839966
 2015 06 29  71149·199951
 2015 06 30  31152.640015
 2015 07 01  661160·189941
 2015 07 02  51159·790039
 2015 07 06  531155.469971
 2015 07 07  621162.349976
 2015 07 08  341142·829956
 2015 07 09  671145.479980
 2015 07 10  411159·420044
 2015 07 13  81171.989990
 2015 07 14  291177.439941
 2015 07 15  191175·859985
 2015 07 16  251184·800049
 2015 07 17  281185.430054
 2015 07 20  721186.109985
 2015 07 21  111180.719971
 2015 07 22  871178·239990
 2015 07 23  361171·729980
 2015 07 24  61159.579956
 2015 07 27  181152·119995
 2015 07 28  351166·420044
 2015 07 29  681175.239990
 2015 07 30  11175·670044
 2015 07 31  411173·550049
 2015 08 03  01170.160034
 2015 08 04  881167·829956
 2015 08 05  501171.449951
 2015 08 06  61161·880005
 2015 08 07  381158.729980
 2015 08 10  851173·609985
 2015 08 11  721162.540039
 2015 08 12  621163.369995
 2015 08 13  311162.040039
 2015 08 14  701166·670044
 2015 08 17  131173·339966
 2015 08 18  861169·989990
 2015 08 19  861160.119995
 2015 08 20  821134.880005
 2015 08 21  401099·810059
 2015 08 24  771056·359985
 2015 08 25  341042.770020
 2015 08 26  831081·770020
 2015 08 27  481108·319946
 2015 08 28  601109·839966
 2015 08 31  331100·510010
 2015 09 01  621068·390015
 2015 09 02  571087·619995
 2015 09 03  881089·250000
 2015 09 04  631073.079956
 2015 09 08  311099.699951
 2015 09 09  101084.719971
 2015 09 10  331090.000000
 2015 09 11  311094.910034
 2015 09 14  291090·459961
 2015 09 15  771104·140015
 2015 09 16  981113·829956
 2015 09 17  691111.530029
 2015 09 18  181093.849976
 2015 09 21  511098.290039
 2015 09 22  81084.430054
 2015 09 23  341081·869995
 2015 09 24  851077.750000
 2015 09 25  521076.650024
 2015 09 28  121048.020020
 2015 09 29  71048·739990
 2015 09 30  451068.459961
 2015 10 01  241070·390015
 2015 10 02  861086.130005
 2015 10 05  951105·900024
 2015 10 06  341101.550049
 2015 10 07  361110·829956
 2015 10 08  321120.530029
 2015 10 09  301121·530029
 2015 10 12  161122.449951
 2015 10 13  821114·449951
 2015 10 14  731109.069946
 2015 10 15  671125.500000
 2015 10 16  791130·109985
 2015 10 19  821130.459961
 2015 10 20  601128.869995
 2015 10 21  901121·489990
 2015 10 22  351138·910034
 2015 10 23  791150.739990
 2015 10 26  701148·670044
 2015 10 27  41145·229980
 2015 10 28  231159·569946
 2015 10 29  421158·400024
 2015 10 30  11153.550049
 2015 11 02  411167.640015
 2015 11 03  51170·530029
 2015 11 04  671166.680054
 2015 11 05  801165·209961
 2015 11 06  581164·689941
 2015 11 09  691153·380005
 2015 11 10  711155.239990
 2015 11 11  571151.060059
 2015 11 12  361134·579956
 2015 11 13  281122·439941
 2015 11 16  991138·609985
 2015 11 17  81137·020020
 2015 11 18  821155.390015
 2015 11 19  201154.020020
 2015 11 20  211158.189941
 2015 11 23  321157.150024
 2015 11 24  271158·969971
 2015 11 25  81159·280029
 2015 11 27  301160.150024
 2015 11 30  561154.660034
 2015 12 01  291166·650024
 2015 12 02  791153·910034
 2015 12 03  451137·180054
 2015 12 04  291159.270020
 2015 12 07  691150·430054
 2015 12 08  481143.050049
 2015 12 09  111133·959961
 2015 12 10  271136.709961
 2015 12 11  541114.630005
 2015 12 14  501118·630005
 2015 12 15  971130·709961
 2015 12 16  501147·109985
 2015 12 17  141130.050049
 2015 12 18  501110·739990
 2015 12 21  971118·989990
 2015 12 22  241128.750000
 2015 12 23  81143·050049
 2015 12 24  361141·449951
 2015 12 28  301138·790039
 2015 12 29  991150·469971
 2015 12 30  161142·130005
 2015 12 31  191131·880005
 2016 01 04 401114.859985
 2016 01 05 501116·839966
 2016 01 06 451101·810059
 2016 01 07 391075·290039
 2016 01 08 961063·550049
 2016 01 11 791063·640015
 2016 01 12 271071.280029
 2016 01 13 581043.969971
 2016 01 14 931060·609985
 2016 01 15 91038·030029
 2016 01 19 181037·410034
 2016 01 20 631025.680054
 2016 01 21 491030·560059
 2016 01 22 931052·140015
 2016 01 25 01035.160034
 2016 01 26 681050.550049
 2016 01 27 91038.849976
 2016 01 28 41043·339966
 2016 01 29 801069·780029
 2016 02 01 111069.650024
 2016 02 02 421048·979980
 2016 02 03 441054·439941
 2016 02 04 901056.869995
 2016 02 05 541036·000000
 2016 02 08 421019·729980
 2016 02 09 381018.530029
 2016 02 10 851018.760010
 2016 02 11 861005.890015
 2016 02 12 281025·630005
 2016 02 16 361043·349976
 2016 02 17 481061·050049
 2016 02 18 191056.229980
 2016 02 19 441056.219971
 2016 02 22 131071.680054
 2016 02 23 851058.640015
 2016 02 24 911063·550049
 2016 02 25 601075·750000
 2016 02 26 711074·709961
 2016 02 29 281066·579956
 2016 03 01 651091·780029
 2016 03 02 701096.810059
 2016 03 03 341101·589966
 2016 03 04 341105·569946
 2016 03 07 301107.030029
 2016 03 08 921093·489990
 2016 03 09 521099.000000
 2016 03 10 841098.680054
 2016 03 11 971117·260010
 2016 03 14 711115.650024
 2016 03 15 21112·729980
 2016 03 16 841119·589966
 2016 03 17 51127·349976
 2016 03 18 761132·410034
 2016 03 21 841133·650024
 2016 03 22 671132·979980
 2016 03 23 161124·719971
 2016 03 24 11124.489990
 2016 03 28 221125·199951
 2016 03 29 891135.770020
 2016 03 30 191140·420044
 2016 03 31 651138·839966
 2016 04 01 681145·770020
 2016 04 04 321141.670044
 2016 04 05 271130·300049
 2016 04 06 131142.369995
 2016 04 07 971128.660034
 2016 04 08 21132.079956
 2016 04 11 761128.930054
 2016 04 12 141139.729980
 2016 04 13 91152.119995
 2016 04 14 321152.040039
 2016 04 15 311151·310059
 2016 04 18 611158.500000
 2016 04 19 291162.209961
 2016 04 20 771163·229980
 2016 04 21 801157.209961
 2016 04 22 741158·140015
 2016 04 25 81155.689941
 2016 04 26 191158·449951
 2016 04 27 341160.520020
 2016 04 28 971149.569946
 2016 04 29 211143·760010
 2016 05 02 651152·660034
 2016 05 03 321141.900024
 2016 05 04 991135·040039
 2016 05 05 701134·449951
 2016 05 06 471138·150024
 2016 05 09 361138.939941
 2016 05 10 751153.199951
 2016 05 11 781142·170044
 2016 05 12 211141·540039
 2016 05 13 361132·020020
 2016 05 16 421143·119995
 2016 05 17 971132.630005
 2016 05 18 681132·609985
 2016 05 19 431132·609985
 2016 05 20 471135·839966
 2016 05 23 11133.469971
 2016 05 24 971149·010010
 2016 05 25 951157.119995
 2016 05 26 571156·560059
 2016 05 27 921161·699951
 2016 05 31 371160.949951
 2016 06 01 561162.640015
 2016 06 02 671166·510010
 2016 06 03 951162.819946
 2016 06 06 461168·790039
 2016 06 07 131170.520020
 2016 06 08 961174.369995
 2016 06 09 591172·030029
 2016 06 10 61160·359985
 2016 06 13 791151·010010
 2016 06 14 881148·640015
 2016 06 15 611147·130005
 2016 06 16 231150.180054
 2016 06 17 921146.890015
 2016 06 20 121154.089966
 2016 06 21 11156·800049
 2016 06 22 281154.739990
 2016 06 23 151170.569946
 2016 06 24 631128.040039
 2016 06 27 41106·459961
 2016 06 28 791126.439941
 2016 06 29 351145·949951
 2016 06 30 591161.569946
 2016 07 01 211164·119995
 2016 07 05 561155.599976
 2016 07 06 671161.790039
 2016 07 07 451161.239990
 2016 07 08 261179.150024
 2016 07 11 681183·430054
 2016 07 12 471191·829956
 2016 07 13 891191·619995
 2016 07 14 211197.510010
 2016 07 15 441196.540039
 2016 07 18 381199.349976
 2016 07 19 871197.500000
 2016 07 20 311202·910034
 2016 07 21 431198.609985
 2016 07 22 291204·290039
 2016 07 25 571200.699951
 2016 07 26 61201·650024
 2016 07 27 451199.790039
 2016 07 28 321202.109985
 2016 07 29 431204.430054
 2016 08 01 221202·660034
 2016 08 02 571194·420044
 2016 08 03 851198.619995
 2016 08 04 141198.949951
 2016 08 05 781208.930054
 2016 08 08 111207·959961
 2016 08 09 511208·589966
 2016 08 10 651205.040039
 2016 08 11 11210·550049
 2016 08 12 641209·630005
 2016 08 15 181213.550049
 2016 08 16 151206.410034
 2016 08 17 401208.109985
 2016 08 18 961211.199951
 2016 08 19 991209.500000
 2016 08 22 71209.109985
 2016 08 23 721211.829956
 2016 08 24 161205·119995
 2016 08 25 321203.910034
 2016 08 26 111201.739990
 2016 08 29 961208·099976
 2016 08 30 541205.910034
 2016 08 31 791203·050049
 2016 09 01 221203.300049
 2016 09 02 381208·939941
 2016 09 06 661212.400024
 2016 09 07 281212·780029
 2016 09 08 581209·939941
 2016 09 09 491179·829956
 2016 09 12 361196·810059
 2016 09 13 931178·699951
 2016 09 14 631177·969971
 2016 09 15 31189.819946
 2016 09 16 691185·400024
 2016 09 19 121186·030029
 2016 09 20 61185·939941
 2016 09 21 11198·969971
 2016 09 22 961207·300049
 2016 09 23 461200·469971
 2016 09 26 821190·650024
 2016 09 27 681197.640015
 2016 09 28 761204.260010
 2016 09 29 841192.890015
 2016 09 30 101202·250000
 2016 10 03 561198·310059
 2016 10 04 881192.339966
 2016 10 05 401197.439941
 2016 10 06 341197.439941
 2016 10 07 391193·310059
 2016 10 10 411198·989990
 2016 10 11 501183.900024
 2016 10 12 231185·219971
 2016 10 13 171181·579956
 2016 10 14 651181·540039
 2016 10 17 781178·140015
 2016 10 18 711185.439941
 2016 10 19 161188.300049
 2016 10 20 171186·410034
 2016 10 21 111186·300049
 2016 10 24 981191·910034
 2016 10 25 871186.790039
 2016 10 26 791184·380005
 2016 10 27 631180.219971
 2016 10 28 471176·979980
 2016 10 31 51177.219971
 2016 11 01 571169·300049
 2016 11 02 711161.079956
 2016 11 03 871156·079956
 2016 11 04 691154.660034
 2016 11 07 841180.010010
 2016 11 08 991184.380005
 2016 11 09 141198.000000
 2016 11 10 71200.000000
 2016 11 11 151199·160034
 2016 11 14 341200.660034
 2016 11 15 451209·530029
 2016 11 16 671207·739990
 2016 11 17 321213.719971
 2016 11 18 891210·989990
 2016 11 21 251219·989990
 2016 11 22 261222·900024
 2016 11 23 431224·329956
 2016 11 25 11229.109985
 2016 11 28 241222.130005
 2016 11 29 831223·709961
 2016 11 30 781220.680054
 2016 12 01 351216.060059
 2016 12 02 351216·540039
 2016 12 05 651224·189941
 2016 12 06 941229.099976
 2016 12 07 771244.869995
 2016 12 08 771248.229980
 2016 12 09 211254·650024
 2016 12 12 741252·420044
 2016 12 13 411260.060059
 2016 12 14 951249·449951
 2016 12 15 271254.160034
 2016 12 16 231252.209961
 2016 12 19 641254.839966
 2016 12 20 581259.579956
 2016 12 21 831256.349976
 2016 12 22 731253·430054
 2016 12 23 101255.270020
 2016 12 27 601258.170044
 2016 12 28 161247·430054
 2016 12 29 811247·230000
 2016 12 30 661241.660000
 2017 01 03  191252·110000
 2017 01 04  741260·750000
 2017 01 05  281259·320000
 2017 01 06  461263·480000
 2017 01 09  811258.880000
 2017 01 10  341259·520000
 2017 01 11  221262.990000
 2017 01 12  861260.180000
 2017 01 13  141262.950000
 2017 01 17  951258·650000
 2017 01 18  931261·270000
 2017 01 19  501256.600000
 2017 01 20  131260·700000
 2017 01 23  841257·460000
 2017 01 24  991266·450000
 2017 01 25  261276·400000
 2017 01 26  961275·300000
 2017 01 27  511273.780000
 2017 01 30  211265·820000
 2017 01 31  271265·350000
 2017 02 01  81265.460000
 2017 02 02  701266.420000
 2017 02 03  651276.050000
 2017 02 06  911273.350000
 2017 02 07  181273.340000
 2017 02 08  431274.350000
 2017 02 09  641282·040000
 2017 02 10  801286·620000
 2017 02 13  201293.110000
 2017 02 14  951298.210000
 2017 02 15  741304.500000
 2017 02 16  821303·240000
 2017 02 17  331305·460000
 2017 02 21  761313.480000
 2017 02 22  761311.740000
 2017 02 23  111311·560000
 2017 02 24  11313·540000
 2017 02 27  621315.490000
 2017 02 28  781311.340000
 2017 03 01  41328·970000
 2017 03 02  941320·690000
 2017 03 03  531321·610000
 2017 03 06  101316·910000
 2017 03 07  241312·700000
 2017 03 08  51309·440000
 2017 03 09  741309.930000
 2017 03 10  301314.260000
 2017 03 13  591314·980000
 2017 03 14  551310.480000
 2017 03 15  761321·900000
 2017 03 16  191320.040000
 2017 03 17  211318.610000
 2017 03 20  861315·600000
 2017 03 21  341298.370000
 2017 03 22  841300·780000
 2017 03 23  501299·750000
 2017 03 24  681298·810000
 2017 03 27  491297.610000
 2017 03 28  571307.110000
 2017 03 29  71308·750000
 2017 03 30  951312·610000
 2017 03 31  461310·060000
 2017 04 03  931307.450000
 2017 04 04  811308·140000
 2017 04 05  861303.570000
 2017 04 06  751306.850000
 2017 04 07  761305·800000
 2017 04 10  841307·030000
 2017 04 11  861305·710000
 2017 04 12  111300·210000
 2017 04 13  101291·270000
 2017 04 17  551302.560000
 2017 04 18  631299.090000
 2017 04 19  561297.300000
 2017 04 20  291307·140000
 2017 04 21  551303·240000
 2017 04 24  131317.190000
 2017 04 25  351325.200000
 2017 04 26  891324.830000
 2017 04 27  741325.720000
 2017 04 28  531322.440000
 2017 05 01  971325.000000
 2017 05 02  701326·240000
 2017 05 03  241323.860000


 2017 05 04  271324·050000
 2017 05 05  191330·230000
 2017 05 08  811329.680000
 2017 05 09  431328.460000
 2017 05 10  71330.220000
 2017 05 11  01326.930000
 2017 05 12  521324.730000
 2017 05 15  931331.320000
 2017 05 16  841330.280000
 2017 05 17  671306.120000
 2017 05 18  401310.830000
 2017 05 19  631320·020000
 2017 05 22  791326·990000
 2017 05 23  691329·230000
 2017 05 24  281332.680000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

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

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

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