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 19231.929993
 1992 12 11 65231.520004
 1992 12 14 44231.070007
 1992 12 15 51230.860001
 1992 12 16 7230·169998
 1992 12 17 35232·229996
 1992 12 18 60235·059998
 1992 12 21 36234·940002
 1992 12 22 98234.940002
 1992 12 23 40234.369995
 1992 12 24 14234·690002
 1992 12 28 57234.550003
 1992 12 29 44234.220001
 1992 12 30 63234.639999
 1992 12 31 20233.589996
 1993 01 04  58233.130005
 1993 01 05  19232·500000
 1993 01 06  11232.710007
 1993 01 07  15230·789993
 1993 01 08  9229·910004
 1993 01 11  24230·990005
 1993 01 12  14231.009995
 1993 01 13  62232·199997
 1993 01 14  4233·850006
 1993 01 15  85234.580002
 1993 01 18  30234.539993
 1993 01 19  48233·800003
 1993 01 20  61232.940002
 1993 01 21  51234·059998
 1993 01 22  40234.389999
 1993 01 25  88236·240005
 1993 01 26  26236·070007
 1993 01 27  99234·899994
 1993 01 28  50235.059998
 1993 01 29  19235.250000
 1993 02 01  66237.250000
 1993 02 02  28237·410004
 1993 02 03  94239·759995
 1993 02 04  3241·139999
 1993 02 05  76240·509995
 1993 02 08  64239·869995
 1993 02 09  26238.440002
 1993 02 10  29239.009995
 1993 02 11  76239·679993
 1993 02 12  58238.130005
 1993 02 16  29232.059998
 1993 02 17  9231·369995
 1993 02 18  9230.759995
 1993 02 19  84231·830002
 1993 02 22  9231.910004
 1993 02 23  81231·839996
 1993 02 24  44235.229996
 1993 02 25  43236.149994
 1993 02 26  99236.669998
 1993 03 01  9236.220001
 1993 03 02  77239·039993
 1993 03 03  61240.029999
 1993 03 04  54238.990005
 1993 03 05  80238·389999
 1993 03 08  25242.470001
 1993 03 09  88242.539993
 1993 03 10  56243.750000
 1993 03 11  6242.610001
 1993 03 12  33240·699997
 1993 03 15  99241.479996
 1993 03 16  12241·410004
 1993 03 17  27239·669998
 1993 03 18  70241·380005
 1993 03 19  95240.410004
 1993 03 22  54239.600006
 1993 03 23  4239·479996
 1993 03 24  31239·089996
 1993 03 25  1240·649994
 1993 03 26  38239·440002
 1993 03 29  26240.750000
 1993 03 30  34241·639999
 1993 03 31  67241·800003
 1993 04 01  46240·949997
 1993 04 02  6236.000000
 1993 04 05  24236·460007
 1993 04 06  70235·740005
 1993 04 07  85236·669998
 1993 04 08  81236.080002
 1993 04 12  69239·399994
 1993 04 13  8240.190002
 1993 04 14  85240.050003
 1993 04 15  14239·779999
 1993 04 16  64239.940002
 1993 04 19  8239.089996
 1993 04 20  5237.809998
 1993 04 21  94237·149994
 1993 04 22  28235·000000
 1993 04 23  21233·550003
 1993 04 26  24231·309998
 1993 04 27  33233.699997
 1993 04 28  5233·889999
 1993 04 29  20234·279999
 1993 04 30  51235·130005
 1993 05 03  68236·520004
 1993 05 04  65237·500000
 1993 05 05  8237·960007
 1993 05 06  17237·139999
 1993 05 07  64236·669998
 1993 05 10  0237.110001
 1993 05 11  8237·940002
 1993 05 12  78237·949997
 1993 05 13  7234.889999
 1993 05 14  32234.830002
 1993 05 17  73235·199997
 1993 05 18  16235·259995
 1993 05 19  11239.020004
 1993 05 20  3240.699997
 1993 05 21  76238.449997
 1993 05 24  37239·360001
 1993 05 25  14239.860001
 1993 05 26  83242.380005
 1993 05 27  19241·820007
 1993 05 28  74240.800003
 1993 06 01  78242·610001
 1993 06 02  65242·600006
 1993 06 03  26241·970001
 1993 06 04  82240.509995
 1993 06 07  91238.929993
 1993 06 08  70237·250000
 1993 06 09  49237.880005
 1993 06 10  45237.630005
 1993 06 11  67238·699997
 1993 06 14  42239.009995
 1993 06 15  62238·470001
 1993 06 16  67239.100006
 1993 06 17  43239.639999
 1993 06 18  48237.229996
 1993 06 21  66238·500000
 1993 06 22  81238.380005
 1993 06 23  82237.190002
 1993 06 24  84238.929993
 1993 06 25  86239.619995
 1993 06 28  44242.240005
 1993 06 29  71241·729996
 1993 06 30  69241.779999
 1993 07 01  74241·169998
 1993 07 02  37239·669998
 1993 07 06  25237·589996
 1993 07 07  46238·100006
 1993 07 08  3240.940002
 1993 07 09  66240.880005
 1993 07 12  80241.270004
 1993 07 13  86241·000000
 1993 07 14  75242.020004
 1993 07 15  64241.550003
 1993 07 16  0239.750000
 1993 07 19  81239·570007
 1993 07 20  14240.250000
 1993 07 21  87240·059998
 1993 07 22  72238.649994
 1993 07 23  52239.949997
 1993 07 26  73241·199997
 1993 07 27  17240·660004
 1993 07 28  10240.320007
 1993 07 29  42241·750000
 1993 07 30  24240.779999
 1993 08 02  60241.779999
 1993 08 03  51241·509995
 1993 08 04  21241.369995
 1993 08 05  70241.199997
 1993 08 06  48241.509995
 1993 08 09  58242.630005
 1993 08 10  82242·110001
 1993 08 11  35242.479996
 1993 08 12  37241·690002
 1993 08 13  19242.149994
 1993 08 16  45243·300003
 1993 08 17  70244·029999
 1993 08 18  10245·429993
 1993 08 19  47245·470001
 1993 08 20  55245·399994
 1993 08 23  51245·020004
 1993 08 24  73247·289993
 1993 08 25  80247·429993
 1993 08 26  79247.800003
 1993 08 27  77247.520004
 1993 08 30  57248.229996
 1993 08 31  80249.199997
 1993 09 01  12249.169998
 1993 09 02  74248·470001
 1993 09 03  19248·520004
 1993 09 07  36246.830002
 1993 09 08  74245.509995
 1993 09 09  92246.160004
 1993 09 10  41248·440002
 1993 09 13  61248·559998
 1993 09 14  8247·270004
 1993 09 15  7248.119995
 1993 09 16  30247.330002
 1993 09 17  92247.039993
 1993 09 20  84245·270004
 1993 09 21  20244·020004
 1993 09 22  16245.929993
 1993 09 23  92246·929993
 1993 09 24  95246.979996
 1993 09 27  55249·100006
 1993 09 28  58249.179993
 1993 09 29  49248.559998
 1993 09 30  62247.949997
 1993 10 01  63248.970001
 1993 10 04  35248·960007
 1993 10 05  77248.660004
 1993 10 06  27248.339996
 1993 10 07  19247·419998
 1993 10 08  56247·869995
 1993 10 11  12248·240005
 1993 10 12  61248·710007
 1993 10 13  24249.059998
 1993 10 14  51251.630005
 1993 10 15  18252·770004
 1993 10 18  57251·779999
 1993 10 19  3250.089996
 1993 10 20  78249.850006
 1993 10 21  83249.660004
 1993 10 22  34248.820007
 1993 10 25  7248·940002
 1993 10 26  17248·750000
 1993 10 27  20249.190002
 1993 10 28  38250·660004
 1993 10 29  11250·970001
 1993 11 01  76251·710007
 1993 11 02  66251.320007
 1993 11 03  35247.960007
 1993 11 04  15244·529999
 1993 11 05  87245.839996
 1993 11 08  84246·300003
 1993 11 09  22246.539993
 1993 11 10  45248.229996
 1993 11 11  5247.899994
 1993 11 12  63249.300003
 1993 11 15  17248·229996
 1993 11 16  51249·539993
 1993 11 17  12248.210007
 1993 11 18  15247.389999
 1993 11 19  64246·770004
 1993 11 22  8244·429993
 1993 11 23  16245·759995
 1993 11 24  78246.779999
 1993 11 26  32247·419998
 1993 11 29  17246.949997
 1993 11 30  48246.699997
 1993 12 01  15247·270004
 1993 12 02  16247·949997
 1993 12 03  4248.970001
 1993 12 06  63249·729996
 1993 12 07  14249.910004
 1993 12 08  35249.610001
 1993 12 09  18248.429993
 1993 12 10  45248.369995
 1993 12 13  87249.110001
 1993 12 14  32247.759995
 1993 12 15  36247.089996
 1993 12 16  0247·800003
 1993 12 17  73249.419998
 1993 12 20  77249.330002
 1993 12 21  56248·940002
 1993 12 22  59249.899994
 1993 12 23  35250.190002
 1993 12 27  64251·750000
 1993 12 28  6252·259995
 1993 12 29  79252·279999
 1993 12 30  60251·449997
 1993 12 31  12250.710007
 1994 01 03 35249.919998
 1994 01 04 41250·410004
 1994 01 05 61250·610001
 1994 01 06 66250.339996
 1994 01 07 18251.770004
 1994 01 10 53254·320007
 1994 01 11 77253·809998
 1994 01 12 94253.889999
 1994 01 13 56253.259995
 1994 01 14 46254·509995
 1994 01 17 70253.679993
 1994 01 18 90254·000000
 1994 01 19 75253·789993
 1994 01 20 76254.250000
 1994 01 21 27254·160004
 1994 01 24 74252.779999
 1994 01 25 25252·139999
 1994 01 26 25253.339996
 1994 01 27 63255·570007
 1994 01 28 90256·630005
 1994 01 31 81258.079987
 1994 02 01 1257.130005
 1994 02 02 14258·309998
 1994 02 03 8257·700012
 1994 02 04 43251·770004
 1994 02 07 33252.630005
 1994 02 08 44252.490005
 1994 02 09 20253.509995
 1994 02 10 37251.669998
 1994 02 11 80252·029999
 1994 02 14 40252·190002
 1994 02 15 46253·389999
 1994 02 16 14253.380005
 1994 02 17 22252.080002
 1994 02 18 16250·720001
 1994 02 22 32252.529999
 1994 02 23 49252.119995
 1994 02 24 67248·889999
 1994 02 25 9249.850006
 1994 02 28 44250·520004
 1994 03 01 41249·279999
 1994 03 02 46249.070007
 1994 03 03 83248.270004
 1994 03 04 78249.300003
 1994 03 07 17250·600006
 1994 03 08 16250.000000
 1994 03 09 24250.339996
 1994 03 10 54248.899994
 1994 03 11 27250·240005
 1994 03 14 57250·889999
 1994 03 15 47250.830002
 1994 03 16 14252.220001
 1994 03 17 47253·070007
 1994 03 18 78253.279999
 1994 03 21 88251.910004
 1994 03 22 28251.830002
 1994 03 23 76251·830002
 1994 03 24 10249.449997
 1994 03 25 11247·610001
 1994 03 28 90246·990005
 1994 03 29 40242.860001
 1994 03 30 8239·210007
 1994 03 31 4239·190002
 1994 04 04 20235.500000
 1994 04 05 89240·779999
 1994 04 06 55240.800003
 1994 04 07 79242·199997
 1994 04 08 62240.100006
 1994 04 11 0241·339996
 1994 04 12 58239·979996
 1994 04 13 75238.970001
 1994 04 14 84239·100006
 1994 04 15 72239.229996
 1994 04 18 48237.339996
 1994 04 19 54237·149994
 1994 04 20 81236·699997
 1994 04 21 30240·360001
 1994 04 22 82239·910004
 1994 04 25 4242·419998
 1994 04 26 72242.089996
 1994 04 28 25240·529999
 1994 04 29 41241·759995
 1994 05 02 38243·059998
 1994 05 03 1243.009995
 1994 05 04 33242·529999
 1994 05 05 33242·240005
 1994 05 06 95240.050003
 1994 05 09 38236·850006
 1994 05 10 54238.589996
 1994 05 11 88236·089996
 1994 05 12 36237·110001
 1994 05 13 75237·330002
 1994 05 16 13237·240005
 1994 05 17 63239·589996
 1994 05 18 50242.410004
 1994 05 19 34243·839996
 1994 05 20 60243.190002
 1994 05 23 40242.240005
 1994 05 24 50243·289993
 1994 05 25 57244.080002
 1994 05 26 72244·479996
 1994 05 27 26244·649994
 1994 05 31 73244·130005
 1994 06 01 14244.929993
 1994 06 02 48245.139999
 1994 06 03 53246·360001
 1994 06 06 83246·130005
 1994 06 07 98245·619995
 1994 06 08 13244.690002
 1994 06 09 76244·779999
 1994 06 10 67245.380005
 1994 06 13 30245·610001
 1994 06 14 19247.169998
 1994 06 15 77246.210007
 1994 06 16 39246·919998
 1994 06 17 53245.009995
 1994 06 20 41243·089996
 1994 06 21 64240.699997
 1994 06 22 35241.580002
 1994 06 23 37239.600006
 1994 06 24 78236·119995
 1994 06 27 68238.429993
 1994 06 28 20237.880005
 1994 06 29 75238.720001
 1994 06 30 57237·110001
 1994 07 01 45238.169998
 1994 07 05 80238·139999
 1994 07 06 87238.080002
 1994 07 07 27239.259995
 1994 07 08 77239.860001
 1994 07 11 29239·119995
 1994 07 12 16239·169998
 1994 07 13 64239·940002
 1994 07 14 71242·419998
 1994 07 15 5242·690002
 1994 07 18 32243.149994
 1994 07 19 69242·389999
 1994 07 20 59241.039993
 1994 07 21 71241.520004
 1994 07 22 30241.800003
 1994 07 25 67242.360001
 1994 07 26 96241·869995
 1994 07 27 14241.380005
 1994 07 28 28242.199997
 1994 07 29 9244.440002
 1994 08 01 65245.910004
 1994 08 02 47245.850006
 1994 08 03 70246·149994
 1994 08 04 69244·720001
 1994 08 05 73243.919998
 1994 08 08 9244.460007
 1994 08 09 25244·559998
 1994 08 10 47245.919998
 1994 08 11 50245·199997
 1994 08 12 61246·600006
 1994 08 15 89246.389999
 1994 08 16 71248·210007
 1994 08 17 54248.539993
 1994 08 18 93247·550003
 1994 08 19 79247.839996
 1994 08 22 89247·270004
 1994 08 23 66248·509995
 1994 08 24 17250·570007
 1994 08 25 40250·270004
 1994 08 26 78253·130005
 1994 08 29 93253·520004
 1994 08 30 70254·380005
 1994 08 31 41254.039993
 1994 09 01 37252·720001
 1994 09 02 67251·619995
 1994 09 06 16251·839996
 1994 09 07 76251·630005
 1994 09 08 92252·720001
 1994 09 09 44250·130005
 1994 09 12 43248·970001
 1994 09 13 65249·570007
 1994 09 14 94250·330002
 1994 09 15 5253·570007
 1994 09 16 63251.830002
 1994 09 19 51251.660004
 1994 09 20 17247·820007
 1994 09 21 58246·589996
 1994 09 22 15246·380005
 1994 09 23 4245·520004
 1994 09 26 63246.149994
 1994 09 27 34246·649994
 1994 09 28 61248.259995
 1994 09 29 17247·119995
 1994 09 30 56247·490005
 1994 10 03 90246·899994
 1994 10 04 89243·119995
 1994 10 05 10242·380005
 1994 10 06 47241.759995
 1994 10 07 7243.289993
 1994 10 10 12245·259995
 1994 10 11 28248·710007
 1994 10 12 12248·580002
 1994 10 13 92249.600006
 1994 10 14 68250.169998
 1994 10 17 39249·990005
 1994 10 18 50249·419998
 1994 10 19 77250·800003
 1994 10 20 20248.949997
 1994 10 21 37247.899994
 1994 10 24 88245.839996
 1994 10 25 18246·000000
 1994 10 26 56246.699997
 1994 10 27 41248·369995
 1994 10 28 75252.380005
 1994 10 31 97251·619995
 1994 11 01 88249·669998
 1994 11 02 96248.949997
 1994 11 03 87249.649994
 1994 11 04 20246·970001
 1994 11 07 55247.059998
 1994 11 08 71248.399994
 1994 11 09 24248.270004
 1994 11 10 20247.639999
 1994 11 11 19246.589996
 1994 11 14 60248.470001
 1994 11 15 12248.130005
 1994 11 16 53248.250000
 1994 11 17 69247.100006
 1994 11 18 82245·949997
 1994 11 21 1244.080002
 1994 11 22 0239·660004
 1994 11 23 16239·610001
 1994 11 25 81241·070007
 1994 11 28 67241.910004
 1994 11 29 68242·529999
 1994 11 30 0241.820007
 1994 12 01 26239·309998
 1994 12 02 9241.320007
 1994 12 05 89241·529999
 1994 12 06 82241.210007
 1994 12 07 12240·080002
 1994 12 08 54236·889999
 1994 12 09 19237.520004
 1994 12 12 52238·600006
 1994 12 13 57239.160004
 1994 12 14 51241.809998
 1994 12 15 41242.309998
 1994 12 16 21243·759995
 1994 12 19 6243.270004
 1994 12 20 77243.050003
 1994 12 21 60244.389999
 1994 12 22 28244.419998
 1994 12 23 28244·690002
 1994 12 27 31246.009995
 1994 12 28 8245·059998
 1994 12 29 35245.520004
 1994 12 30 17244·639999
 1995 01 03  38244·410004
 1995 01 04  42245·320007
 1995 01 05  31245·149994
 1995 01 06  92245.490005
 1995 01 09  50245·630005
 1995 01 10  44246·059998
 1995 01 11  28245·960007
 1995 01 12  98245.979996
 1995 01 13  42248·259995
 1995 01 16  21250.320007
 1995 01 17  65250·779999
 1995 01 18  3250·509995
 1995 01 19  14248·970001
 1995 01 20  3247·770004
 1995 01 23  3248.080002
 1995 01 24  1248·380005
 1995 01 25  91249.000000
 1995 01 26  47249.350006
 1995 01 27  31250.449997
 1995 01 30  12249.429993
 1995 01 31  24250·520004
 1995 02 01  36250·720001
 1995 02 02  62251.990005
 1995 02 03  80255.289993
 1995 02 06  88256.790009
 1995 02 07  76256·609985
 1995 02 08  34256·779999
 1995 02 09  74256·369995
 1995 02 10  83257.059998
 1995 02 13  98257·079987
 1995 02 14  10257.429993
 1995 02 15  89258.600006
 1995 02 16  36258·730011
 1995 02 17  59256.959991
 1995 02 21  77257·100006
 1995 02 22  42258.329987
 1995 02 23  96259·600006
 1995 02 24  41260·100006
 1995 02 27  48257·899994
 1995 02 28  79260·079987
 1995 03 01  38259.040009
 1995 03 02  50258·649994
 1995 03 03  62258.859985
 1995 03 06  69258·700012
 1995 03 07  64256.649994
 1995 03 08  19257.200012
 1995 03 09  81257.309998
 1995 03 10  5260·570007
 1995 03 13  98260·850006
 1995 03 14  3262·339996
 1995 03 15  94261.839996
 1995 03 16  7263·529999
 1995 03 17  92263.420013
 1995 03 20  84263·589996
 1995 03 21  12263.149994
 1995 03 22  19263·369995
 1995 03 23  19263.519989
 1995 03 24  69266·250000
 1995 03 27  74267·480011
 1995 03 28  10267.799988
 1995 03 29  81267·329987
 1995 03 30  90267.000000
 1995 03 31  43266.109985
 1995 04 03  75266·649994
 1995 04 04  4268.209991
 1995 04 05  3268·390015
 1995 04 06  6268.619995
 1995 04 07  32268·829987
 1995 04 10  36269·350006
 1995 04 11  90268·739990
 1995 04 12  77269·679993
 1995 04 13  25270.679993
 1995 04 17  55268·839996
 1995 04 18  57268.170013
 1995 04 19  93267·660004
 1995 04 20  24267·959991
 1995 04 21  60269.549988
 1995 04 24  37271.649994
 1995 04 25  18271.359985
 1995 04 26  23271·679993
 1995 04 27  77272·220001
 1995 04 28  85272.809998
 1995 05 01  39272.459991
 1995 05 02  41272·720001
 1995 05 03  55275.589996
 1995 05 04  84275·529999
 1995 05 05  69275.429993
 1995 05 08  22277.390015
 1995 05 09  71277.579987
 1995 05 10  39278.070007
 1995 05 11  46278.339996
 1995 05 12  36278.980011
 1995 05 15  25280.100006
 1995 05 16  84280.329987
 1995 05 17  33279.649994
 1995 05 18  75275·720001
 1995 05 19  42275.559998
 1995 05 22  74277·829987
 1995 05 23  18280·380005
 1995 05 24  61280·369995
 1995 05 25  73280.339996
 1995 05 26  90277·929993
 1995 05 30  14277·739990
 1995 05 31  36282.480011
 1995 06 01  93282·790009
 1995 06 02  41282·660004
 1995 06 05  58284·420013
 1995 06 06  69284·339996
 1995 06 07  2283·100006
 1995 06 08  56282.640015
 1995 06 09  13280·290009
 1995 06 12  56281·809998
 1995 06 13  26284·570007
 1995 06 14  94284·730011
 1995 06 15  68285.190002
 1995 06 16  15286.579987
 1995 06 19  15289·380005
 1995 06 20  35289·489990
 1995 06 21  35289·190002
 1995 06 22  90292.910004
 1995 06 23  44292·040009
 1995 06 26  86289.079987
 1995 06 27  52288.000000
 1995 06 28  51289·130005
 1995 06 29  15288.850006
 1995 06 30  79289.290009
 1995 07 03  82290.489990
 1995 07 05  91290·899994
 1995 07 06  52294·420013
 1995 07 07  71297·149994
 1995 07 10  14296·470001
 1995 07 11  29295.200012
 1995 07 12  5298.540009
 1995 07 13  43298.679993
 1995 07 14  58298.109985
 1995 07 17  11299·269989
 1995 07 18  51297.079987
 1995 07 19  1292.600006
 1995 07 20  55294.119995
 1995 07 21  4294·339996
 1995 07 24  89296·190002
 1995 07 25  78298·660004
 1995 07 26  66299.190002
 1995 07 27  3301.359985
 1995 07 28  45300·320007
 1995 07 31  30299·980011
 1995 08 01  80298.549988
 1995 08 02  28297·950012
 1995 08 03  70297.720001
 1995 08 04  39297.959991
 1995 08 07  9298·720001
 1995 08 08  22298.950012
 1995 08 09  38298·760010
 1995 08 10  10297·769989
 1995 08 11  91296.609985
 1995 08 14  55299·059998
 1995 08 15  50298.609985
 1995 08 16  77299.799988
 1995 08 17  90299·559998
 1995 08 18  20299·660004
 1995 08 21  32298·910004
 1995 08 22  96299·690002
 1995 08 23  92298·690002
 1995 08 24  37298·670013
 1995 08 25  33299.989990
 1995 08 28  47299.399994
 1995 08 29  12299.809998
 1995 08 30  50300.660004
 1995 08 31  30301.399994
 1995 09 01  39302·350006
 1995 09 05  86305.339996
 1995 09 06  28306.149994
 1995 09 07  22306.179993
 1995 09 08  2307.600006
 1995 09 11  78308·209991
 1995 09 12  65309.359985
 1995 09 13  36310·559998
 1995 09 14  93312.899994
 1995 09 15  75312·609985
 1995 09 18  81312.359985
 1995 09 19  20313.399994
 1995 09 20  94314·839996
 1995 09 21  91312·809998
 1995 09 22  19312·029999
 1995 09 25  52311·769989
 1995 09 26  11311·609985
 1995 09 27  64311·190002
 1995 09 28  48313·959991
 1995 09 29  31313.279999
 1995 10 02  77311.730011
 1995 10 03  55311·790009
 1995 10 04  64310·859985
 1995 10 05  82311.739990
 1995 10 06  47311·779999
 1995 10 09  54309.019989
 1995 10 10  84308.500000
 1995 10 11  57310·200012
 1995 10 12  4312·470001
 1995 10 13  73313.450012
 1995 10 16  54312·739990
 1995 10 17  30314.950012
 1995 10 18  53315.489990
 1995 10 19  50316.799988
 1995 10 20  41314.959991
 1995 10 23  1313·809998
 1995 10 24  27314·350006
 1995 10 25  47311·809998
 1995 10 26  41308.790009
 1995 10 27  97310·339996
 1995 10 30  83312.380005
 1995 10 31  54311.369995
 1995 11 01  73312·989990
 1995 11 02  67316·149994
 1995 11 03  1316.950012
 1995 11 06  82315·950012
 1995 11 07  80314.440002
 1995 11 08  87317·040009
 1995 11 09  89318·160004
 1995 11 10  69317.839996
 1995 11 13  32317·510010
 1995 11 14  58315.640015
 1995 11 15  79317.679993
 1995 11 16  79319.640015
 1995 11 17  22320.989990
 1995 11 20  4318.920013
 1995 11 21  26320·230011
 1995 11 22  99319·399994
 1995 11 24  71320·440002
 1995 11 27  76321·089996
 1995 11 28  12323·869995
 1995 11 29  42324·899994
 1995 11 30  22324·359985
 1995 12 01  50324.779999
 1995 12 04  45328·380005
 1995 12 05  47330·140015
 1995 12 06  44330.980011
 1995 12 07  26328.769989
 1995 12 08  55329·410004
 1995 12 11  75330.420013
 1995 12 12  32329·609985
 1995 12 13  29331.179993
 1995 12 14  0328.170013
 1995 12 15  15327·709991
 1995 12 18  4322.359985
 1995 12 19  9325·510010
 1995 12 20  61322·869995
 1995 12 21  80325·279999
 1995 12 22  5326·119995
 1995 12 26  43327·429993
 1995 12 27  44327.679993
 1995 12 28  8327·579987
 1995 12 29  4328·890015
 1996 01 02 30331·079987
 1996 01 03 82331·179993
 1996 01 04 61328·910004
 1996 01 05 95328.209991
 1996 01 08 96329·059998
 1996 01 09 31324·029999
 1996 01 10 27318·239990
 1996 01 11 97320.869995
 1996 01 12 91320·600006
 1996 01 15 72319·269989
 1996 01 16 20323·390015
 1996 01 17 55322·970001
 1996 01 18 91324.040009
 1996 01 19 13326.070007
 1996 01 22 77327·079987
 1996 01 23 37326·829987
 1996 01 24 96330·609985
 1996 01 25 85329·089996
 1996 01 26 61331.480011
 1996 01 29 37332.720001
 1996 01 30 31335·959991
 1996 01 31 44338.970001
 1996 02 01 60340·250000
 1996 02 02 75338·989990
 1996 02 05 47341·910004
 1996 02 06 72344·489990
 1996 02 07 87346·190002
 1996 02 08 95349·299988
 1996 02 09 19349.519989
 1996 02 12 76351.809998
 1996 02 13 80351·149994
 1996 02 14 66348·950012
 1996 02 15 48347.489990
 1996 02 16 88345.730011
 1996 02 20 1342.000000
 1996 02 21 83345.760010
 1996 02 22 59351·440002
 1996 02 23 63351.609985
 1996 02 26 39347·480011
 1996 02 27 63345·809998
 1996 02 28 2344.910004
 1996 02 29 85342.559998
 1996 03 01 6344.000000
 1996 03 04 52347·470001
 1996 03 05 53350·019989
 1996 03 06 58348.269989
 1996 03 07 40349.029999
 1996 03 08 18338·519989
 1996 03 11 12341·630005
 1996 03 12 16339·970001
 1996 03 13 5340·839996
 1996 03 14 57342.029999
 1996 03 15 4342.630005
 1996 03 18 15348.339996
 1996 03 19 88347.720001
 1996 03 20 86346.820007
 1996 03 21 81346.450012
 1996 03 22 35347·149994
 1996 03 25 2346·440002
 1996 03 26 50347·739990
 1996 03 27 16346.160004
 1996 03 28 85346·290009
 1996 03 29 85345·010010
 1996 04 01 18349·170013
 1996 04 02 12349·970001
 1996 04 03 95350.279999
 1996 04 04 99350.200012
 1996 04 08 84343.880005
 1996 04 09 92343.079987
 1996 04 10 23338·519989
 1996 04 11 33336.690002
 1996 04 12 68339.799988
 1996 04 15 8342.820007
 1996 04 16 49344.380005
 1996 04 17 0342·500000
 1996 04 18 14343.820007
 1996 04 19 35344·579987
 1996 04 22 81346·250000
 1996 04 23 37348·260010
 1996 04 24 90347.839996
 1996 04 25 73349.279999
 1996 04 26 50349.529999
 1996 04 29 8349·899994
 1996 04 30 91349·839996
 1996 05 01 48350·309998
 1996 05 02 12344.399994
 1996 05 03 99343.779999
 1996 05 06 36343·109985
 1996 05 07 10341.540009
 1996 05 08 51344.500000
 1996 05 09 25344·959991
 1996 05 10 69348.679993
 1996 05 13 34353.510010
 1996 05 14 71355·779999
 1996 05 15 23355.649994
 1996 05 16 59355·750000
 1996 05 17 21357·799988
 1996 05 20 5359·850006
 1996 05 21 56359·559998
 1996 05 22 1362.130005
 1996 05 23 97360.940002
 1996 05 24 9362.049988
 1996 05 28 11358.850006
 1996 05 29 13356·549988
 1996 05 30 11358.579987
 1996 05 31 65357·350006
 1996 06 03 2356·570007
 1996 06 04 40359.250000
 1996 06 05 38362·230011
 1996 06 06 80359.380005
 1996 06 07 67359.179993
 1996 06 10 50358.720001
 1996 06 11 81358·160004
 1996 06 12 85357.489990
 1996 06 13 68356.739990
 1996 06 14 39355.559998
 1996 06 17 63355.119995
 1996 06 18 37353·290009
 1996 06 19 94353.200012
 1996 06 20 25352·850006
 1996 06 21 35355.049988
 1996 06 24 18356.049988
 1996 06 25 56355.709991
 1996 06 26 52353·209991
 1996 06 27 73355.480011
 1996 06 28 33357·100006
 1996 07 01 94360·140015
 1996 07 02 89358·890015
 1996 07 03 77357.929993
 1996 07 05 16350·209991
 1996 07 08 70347.290009
 1996 07 09 31348.609985
 1996 07 10 72348·700012
 1996 07 11 22342·820007
 1996 07 12 72343.079987
 1996 07 15 97333·970001
 1996 07 16 8332·839996
 1996 07 17 33336·690002
 1996 07 18 13342.040009
 1996 07 19 30339.239990
 1996 07 22 62336.380005
 1996 07 23 56332·369995
 1996 07 24 30331.940002
 1996 07 25 1334·720001
 1996 07 26 34337·799988
 1996 07 29 23335.010010
 1996 07 30 87337.119995
 1996 07 31 2339·440002
 1996 08 01 48345.130005
 1996 08 02 89351.980011
 1996 08 05 71350·670013
 1996 08 06 54351.929993
 1996 08 07 56353·109985
 1996 08 08 37352.269989
 1996 08 09 96351.809998
 1996 08 12 0353·529999
 1996 08 13 32350.549988
 1996 08 14 73351·859985
 1996 08 15 99352·089996
 1996 08 16 9353·399994
 1996 08 19 77353·890015
 1996 08 20 29353·260010
 1996 08 21 43353·029999
 1996 08 22 76356.250000
 1996 08 23 17354·619995
 1996 08 26 62353.109985
 1996 08 27 16354.549988
 1996 08 28 20354.109985
 1996 08 29 2350·420013
 1996 08 30 53347·790009
 1996 09 03 31348·619995
 1996 09 04 85349.140015
 1996 09 05 7345·730011
 1996 09 06 9349.179993
 1996 09 09 26353·000000
 1996 09 10 40353.149994
 1996 09 11 33354.890015
 1996 09 12 62357·119995
 1996 09 13 64362·089996
 1996 09 16 79363.820007
 1996 09 17 4363.470001
 1996 09 18 67362·709991
 1996 09 19 32363·559998
 1996 09 20 22365.679993
 1996 09 23 72365·239990
 1996 09 24 8364·980011
 1996 09 25 44365.500000
 1996 09 26 12366·040009
 1996 09 27 12366·190002
 1996 09 30 90366·769989
 1996 10 01 37367·480011
 1996 10 02 18370.209991
 1996 10 03 24369·600006
 1996 10 04 45374.179993
 1996 10 07 74375·010010
 1996 10 08 36373·390015
 1996 10 09 34371.399994
 1996 10 10 29370.309998
 1996 10 11 44373.369995
 1996 10 14 83375.019989
 1996 10 15 91374.429993
 1996 10 16 25375·119995
 1996 10 17 58376.309998
 1996 10 18 5378·079987
 1996 10 21 72377·239990
 1996 10 22 39375.109985
 1996 10 23 56375·329987
 1996 10 24 69373·109985
 1996 10 25 77372·359985
 1996 10 28 3370·190002
 1996 10 29 99371·959991
 1996 10 30 71371·920013
 1996 10 31 31374.380005
 1996 11 01 73373.940002
 1996 11 04 76375·380005
 1996 11 05 29379·299988
 1996 11 06 84384·940002
 1996 11 07 31386·600006
 1996 11 08 0388·029999
 1996 11 11 88388·619995
 1996 11 12 13387·600006
 1996 11 13 83388.450012
 1996 11 14 8390·989990
 1996 11 15 17391.519989
 1996 11 18 16390.989990
 1996 11 19 62393·390015
 1996 11 20 64394.420013
 1996 11 21 10393·609985
 1996 11 22 21396.670013
 1996 11 25 23401.019989
 1996 11 26 54400·410004
 1996 11 27 86400·149994
 1996 11 29 76401·049988
 1996 12 02 49401·209991
 1996 12 03 93397·459991
 1996 12 04 88395.790009
 1996 12 05 58395·279999
 1996 12 06 47392·720001
 1996 12 09 19398·140015
 1996 12 10 88396.880005
 1996 12 11 67393·239990
 1996 12 12 46387.450012
 1996 12 13 93386·720001
 1996 12 16 77382.399994
 1996 12 17 28384.839996
 1996 12 18 6388·019989
 1996 12 19 3395·010010
 1996 12 20 77396·420013
 1996 12 23 92395.209991
 1996 12 24 6397·459991
 1996 12 26 64399·750000
 1996 12 27 30400.500000
 1996 12 30 34399.420013
 1996 12 31 54393·750000
 1997 01 02  12391.089996
 1997 01 03  5396·940002
 1997 01 06  54397·070007
 1997 01 07  81399.959991
 1997 01 08  11397·670013
 1997 01 09  98400·929993
 1997 01 10  79403·329987
 1997 01 13  45403.190002
 1997 01 14  48408.230011
 1997 01 15  27407·269989
 1997 01 16  57408·679993
 1997 01 17  25412.109985
 1997 01 20  37412.859985
 1997 01 21  37415·760010
 1997 01 22  65417.649994
 1997 01 23  31413.600006
 1997 01 24  14409.440002
 1997 01 27  96406·380005
 1997 01 28  3406.540009
 1997 01 29  92409·820007
 1997 01 30  44415·690002
 1997 01 31  98416.769989
 1997 02 03  96416.970001
 1997 02 04  65417·869995
 1997 02 05  14412.089996
 1997 02 06  63413.279999
 1997 02 07  96417.880005
 1997 02 10  33415·489990
 1997 02 11  36417.209991
 1997 02 12  35424·209991
 1997 02 13  76428·859985
 1997 02 14  1427.500000
 1997 02 18  50431.089996
 1997 02 19  83429·519989
 1997 02 20  38424.320007
 1997 02 21  2423.339996
 1997 02 24  17427.549988
 1997 02 25  1428·640015
 1997 02 26  7425·470001
 1997 02 27  92419.739990
 1997 02 28  25417·459991
 1997 03 03  9419.690002
 1997 03 04  33418.010010
 1997 03 05  53423·290009
 1997 03 06  88421·820007
 1997 03 07  50425·010010
 1997 03 10  92429·230011
 1997 03 11  92428·149994
 1997 03 12  44424.489990
 1997 03 13  93416.820007
 1997 03 14  85418.299988
 1997 03 17  39418.850006
 1997 03 18  54415·730011
 1997 03 19  33413.290009
 1997 03 20  35412·309998
 1997 03 21  52412.839996
 1997 03 24  8416.010010
 1997 03 25  89415.450012
 1997 03 26  95416.170013
 1997 03 27  12407.649994
 1997 03 31  17398.190002
 1997 04 01  5399·429993
 1997 04 02  39394·649994
 1997 04 03  26394·859985
 1997 04 04  21399·230011
 1997 04 07  50401.980011
 1997 04 08  68403.880005
 1997 04 09  26401.109985
 1997 04 10  81399.570007
 1997 04 11  19389·029999
 1997 04 14  6391·859985
 1997 04 15  67397.209991
 1997 04 16  86401.299988
 1997 04 17  30400·709991
 1997 04 18  5402·410004
 1997 04 21  33398.619995
 1997 04 22  48405.459991
 1997 04 23  27405.220001
 1997 04 24  41404·109985
 1997 04 25  29400.369995
 1997 04 28  6404·309998
 1997 04 29  80415·269989
 1997 04 30  12419·149994
 1997 05 01  88418·109985
 1997 05 02  22426·119995
 1997 05 05  83435·420013
 1997 05 06  45433.880005
 1997 05 07  65427.940002
 1997 05 08  84430.160004
 1997 05 09  55432.320007
 1997 05 12  90438.619995
 1997 05 13  43436·290009
 1997 05 14  6437·929993
 1997 05 15  40440·970001
 1997 05 16  22435.049988
 1997 05 19  27436.540009
 1997 05 20  24440.809998
 1997 05 21  7439.820007
 1997 05 22  43437.910004
 1997 05 23  51443.829987
 1997 05 27  3445.269989
 1997 05 28  51444·220001
 1997 05 29  76442.589996
 1997 05 30  69445.059998
 1997 06 02  29444.299988
 1997 06 03  90443.730011
 1997 06 04  73441·200012
 1997 06 05  65442.910004
 1997 06 06  16449·850006
 1997 06 09  69452·239990
 1997 06 10  9453.190002
 1997 06 11  44455.359985
 1997 06 12  1462.190002
 1997 06 13  56467.130005
 1997 06 16  85467.390015
 1997 06 17  39468.000000
 1997 06 18  48465.739990
 1997 06 19  47470·369995
 1997 06 20  25470·489990
 1997 06 23  5460.679993
 1997 06 24  44469·010010
 1997 06 25  60465.329987
 1997 06 26  81462.570007
 1997 06 27  25464.519989
 1997 06 30  3462·950012
 1997 07 01  39466.359985
 1997 07 02  27472.799988
 1997 07 03  6479·100006
 1997 07 07  62477.190002
 1997 07 08  53480·640015
 1997 07 09  63475.410004
 1997 07 10  78478·350006
 1997 07 11  83480.119995
 1997 07 14  97481·070007
 1997 07 15  17484.720001
 1997 07 16  98490·290009
 1997 07 17  56487·540009
 1997 07 18  89480.019989
 1997 07 21  37478.519989
 1997 07 22  49488.850006
 1997 07 23  92490.480011
 1997 07 24  75492.220001
 1997 07 25  99491.579987
 1997 07 28  36490·250000
 1997 07 29  30493·279999
 1997 07 30  22498.850006
 1997 07 31  3499.890015
 1997 08 01  92496.660004
 1997 08 04  33498·109985
 1997 08 05  25499·649994
 1997 08 06  76503.649994
 1997 08 07  73499.000000
 1997 08 08  88489.850006
 1997 08 11  4491·149994
 1997 08 12  67486.369995
 1997 08 13  60484.589996
 1997 08 14  8486.220001
 1997 08 15  2474·959991
 1997 08 18  51479·880005
 1997 08 19  61486·589996
 1997 08 20  32493.390015
 1997 08 21  88486.559998
 1997 08 22  30485·559998
 1997 08 25  7484·440002
 1997 08 26  22481.119995
 1997 08 27  58481.500000
 1997 08 28  28476·880005
 1997 08 29  54475.329987
 1997 09 02  66488.269989
 1997 09 03  29488.950012
 1997 09 04  96490·450012
 1997 09 05  85490.119995
 1997 09 08  76491·369995
 1997 09 09  45492.679993
 1997 09 10  9485·899994
 1997 09 11  5482·649994
 1997 09 12  92488·450012
 1997 09 15  77486·760010
 1997 09 16  68499.000000
 1997 09 17  47498.380005
 1997 09 18  75500·540009
 1997 09 19  18502.059998
 1997 09 22  98504·709991
 1997 09 23  67503·000000
 1997 09 24  14499.459991
 1997 09 25  88495.959991
 1997 09 26  49499·540009
 1997 09 29  47503.690002
 1997 09 30  22500·779999
 1997 10 01  30504.470001
 1997 10 02  97507·309998
 1997 10 03  93509·839996
 1997 10 06  35513·719971
 1997 10 07  13518·940002
 1997 10 08  42514.799988
 1997 10 09  38513·570007
 1997 10 10  18511·850006
 1997 10 13  33512.429993
 1997 10 14  10513.119995
 1997 10 15  37511·160004
 1997 10 16  59505·950012
 1997 10 17  7499.750000
 1997 10 20  51505·549988
 1997 10 21  72514·309998
 1997 10 22  69512·909973
 1997 10 23  80503.410004
 1997 10 24  40498.399994
 1997 10 27  51465.440002
 1997 10 28  87486.929993
 1997 10 29  22486.290009
 1997 10 30  78478·160004
 1997 10 31  4483·859985
 1997 11 03  76496·059998
 1997 11 04  26497·309998
 1997 11 05  90498·880005
 1997 11 06  88496·420013
 1997 11 07  24490·579987
 1997 11 10  11487·459991
 1997 11 11  27488·350006
 1997 11 12  86479.000000
 1997 11 13  43483.940002
 1997 11 14  22490.029999
 1997 11 17  63499·350006
 1997 11 18  2495·410004
 1997 11 19  72498·359985
 1997 11 20  28505.709991
 1997 11 21  0507·600006
 1997 11 24  70499.390015
 1997 11 25  73501.690002
 1997 11 26  22502.429993
 1997 11 28  63504·250000
 1997 12 01  46514.340027
 1997 12 02  35512·849976
 1997 12 03  25515.659973
 1997 12 04  1514.340027
 1997 12 05  12519.719971
 1997 12 08  70519.150024
 1997 12 09  80515·679993
 1997 12 10  92512.250000
 1997 12 11  73504·299988
 1997 12 12  15503·000000
 1997 12 15  56507.619995
 1997 12 16  34510·390015
 1997 12 17  63509·570007
 1997 12 18  35504·420013
 1997 12 19  48500·690002
 1997 12 22  53503.850006
 1997 12 23  36497.029999
 1997 12 24  17493·970001
 1997 12 26  74495.869995
 1997 12 29  0504.260010
 1997 12 30  76513·409973
 1997 12 31  73513·789978
 1998 01 02 79515·369995
 1998 01 05 50516.630005
 1998 01 06 89510·989990
 1998 01 07 42509.160004
 1998 01 08 32505·109985
 1998 01 09 4490·260010
 1998 01 12 5495.100006
 1998 01 13 86502·269989
 1998 01 14 27505.649994
 1998 01 15 86502.170013
 1998 01 16 83507·489990
 1998 01 20 94516.289978
 1998 01 21 83512·539978
 1998 01 22 48508.619995
 1998 01 23 3505·690002
 1998 01 26 79504·779999
 1998 01 27 44510.380005
 1998 01 28 64515·190002
 1998 01 29 73519·409973
 1998 01 30 77517.020020
 1998 02 02 80528·229980
 1998 02 03 35530·619995
 1998 02 04 23531.150024
 1998 02 05 52529.520020
 1998 02 06 84533.880005
 1998 02 09 87533.109985
 1998 02 10 11537·510010
 1998 02 11 93538·280029
 1998 02 12 76540.510010
 1998 02 13 69538·729980
 1998 02 17 19539.929993
 1998 02 18 11544.770020
 1998 02 19 0543·169983
 1998 02 20 58545.710022
 1998 02 23 52547.820007
 1998 02 24 45543·510010
 1998 02 25 25549.849976
 1998 02 26 53552·929993
 1998 02 27 42553.140015
 1998 03 02 58552·440002
 1998 03 03 45554.219971
 1998 03 04 80552.109985
 1998 03 05 47545·619995
 1998 03 06 37556·250000
 1998 03 09 80554.549988
 1998 03 10 90560.849976
 1998 03 11 47563·469971
 1998 03 12 96564·169983
 1998 03 13 72563·489990
 1998 03 16 57568·809998
 1998 03 17 50569.719971
 1998 03 18 72572·419983
 1998 03 19 93574·609985
 1998 03 20 82578.809998
 1998 03 23 86576·659973
 1998 03 24 28582.070007
 1998 03 25 35580·200012
 1998 03 26 91579.789978
 1998 03 27 14576.960022
 1998 03 30 52575·969971
 1998 03 31 18580·309998
 1998 04 01 34583·590027
 1998 04 02 13589·469971
 1998 04 03 57590·880005
 1998 04 06 86589.830017
 1998 04 07 86584·000000
 1998 04 08 92580.070007
 1998 04 09 81584.630005
 1998 04 13 8584·570007
 1998 04 14 48587·900024
 1998 04 15 81589·840027
 1998 04 16 87584.080017
 1998 04 17 78591.409973
 1998 04 20 45592.429993
 1998 04 21 37593·359985
 1998 04 22 63595·179993
 1998 04 23 16589·299988
 1998 04 24 27583·289978
 1998 04 27 42571·419983
 1998 04 28 21571.530029
 1998 04 29 65576·640015
 1998 04 30 71585.460022
 1998 05 01 3589.830017
 1998 05 04 0590.650024
 1998 05 05 95587·330017
 1998 05 06 75581·940002
 1998 05 07 51576·940002
 1998 05 08 61583·500000
 1998 05 11 0582.440002
 1998 05 12 66586·440002
 1998 05 13 43587·729980
 1998 05 14 95587.030029
 1998 05 15 99582.280029
 1998 05 18 95580.770020
 1998 05 19 60582·780029
 1998 05 20 12586.830017
 1998 05 21 36584.609985
 1998 05 22 35582.090027
 1998 05 26 9573·700012
 1998 05 27 51572.219971
 1998 05 28 80575.109985
 1998 05 29 89572·159973
 1998 06 01 22571·500000
 1998 06 02 75572.570007
 1998 06 03 26567.440002
 1998 06 04 81573.489990
 1998 06 05 55582.859985
 1998 06 08 72584.280029
 1998 06 09 92585·780029
 1998 06 10 61582.200012
 1998 06 11 90573·419983
 1998 06 12 55574.859985
 1998 06 15 23563·900024
 1998 06 16 5569·150024
 1998 06 17 34578·890015
 1998 06 18 61578.539978
 1998 06 19 87575·469971
 1998 06 22 14577.200012
 1998 06 23 18585·299988
 1998 06 24 53591·770020
 1998 06 25 80590·049988
 1998 06 26 12591·780029
 1998 06 29 99594·919983
 1998 06 30 20592·570007
 1998 07 01 19599·940002
 1998 07 02 51599.090027
 1998 07 06 58604·609985
 1998 07 07 74603·650024
 1998 07 08 50609.750000
 1998 07 09 5606.200012
 1998 07 10 3608·679993
 1998 07 13 54609.260010
 1998 07 14 42615.010010
 1998 07 15 75614.169983
 1998 07 16 64618·580017
 1998 07 17 21620·150024
 1998 07 20 88619·219971
 1998 07 21 87609.549988
 1998 07 22 99608.270020
 1998 07 23 64596·049988
 1998 07 24 7596.409973
 1998 07 27 90598·429993
 1998 07 28 89589.580017
 1998 07 29 96587.030029
 1998 07 30 44596.130005
 1998 07 31 60584·969971
 1998 08 03 41580.599976
 1998 08 04 55559·479980
 1998 08 05 69563.229980
 1998 08 06 98568·479980
 1998 08 07 86569.739990
 1998 08 10 3566.469971
 1998 08 11 74558·119995
 1998 08 12 29566.419983
 1998 08 13 82561·760010
 1998 08 14 29555·880005
 1998 08 17 79565·679993
 1998 08 18 3574.630005
 1998 08 19 8572·580017
 1998 08 20 45568.719971
 1998 08 21 29562·750000
 1998 08 24 96565·830017
 1998 08 25 74567·820007
 1998 08 26 90562·619995
 1998 08 27 93540·609985
 1998 08 28 7532·429993
 1998 08 31 9496.660004
 1998 09 01 25513·609985
 1998 09 02 64513·700012
 1998 09 03 64508.920013
 1998 09 04 71504·440002
 1998 09 08 40529.840027
 1998 09 09 62521.169983
 1998 09 10 15507.549988
 1998 09 11 41522·010010
 1998 09 14 46532·919983
 1998 09 15 31537·320007
 1998 09 16 36541.979980
 1998 09 17 25528·869995
 1998 09 18 83530·359985
 1998 09 21 39531.979980
 1998 09 22 28535·369995
 1998 09 23 57553.539978
 1998 09 24 12541.719971
 1998 09 25 83542·450012
 1998 09 28 16544·619995
 1998 09 29 91544.640015
 1998 09 30 21529·109985
 1998 10 01 79512.340027
 1998 10 02 51520·570007
 1998 10 05 11511·850006
 1998 10 06 24509·290009
 1998 10 07 73501·510010
 1998 10 08 7494·350006
 1998 10 09 22507.640015
 1998 10 12 59515.309998
 1998 10 13 33513·400024
 1998 10 14 85519.280029
 1998 10 15 55540.929993
 1998 10 16 87546.090027
 1998 10 19 55549·950012
 1998 10 20 11551·440002
 1998 10 21 69554·320007
 1998 10 22 98558.609985
 1998 10 23 56554·989990
 1998 10 26 35556·409973
 1998 10 27 44552.979980
 1998 10 28 4554·489990
 1998 10 29 81563·640015
 1998 10 30 33570.630005
 1998 11 02 87578.280029
 1998 11 03 43577·650024
 1998 11 04 0582.309998
 1998 11 05 4589·989990
 1998 11 06 29593·729980
 1998 11 09 78588·150024
 1998 11 10 6587·049988
 1998 11 11 74583.140015
 1998 11 12 28581.750000
 1998 11 13 96585.580017
 1998 11 16 18590·690002
 1998 11 17 94592.859985
 1998 11 18 65595.950012
 1998 11 19 11600.030029
 1998 11 20 81605·349976
 1998 11 23 39617.760010
 1998 11 24 46615.200012
 1998 11 25 61617.299988
 1998 11 27 63619.960022
 1998 11 30 9605.309998
 1998 12 01 4611.080017
 1998 12 02 8609.809998
 1998 12 03 60599·830017
 1998 12 04 30612·840027
 1998 12 07 94618.390015
 1998 12 08 40615·239990
 1998 12 09 90615·580017
 1998 12 10 52605.809998
 1998 12 11 99605·859985
 1998 12 14 71592·960022
 1998 12 15 96603·859985
 1998 12 16 50603·359985
 1998 12 17 25612.960022
 1998 12 18 37617·119995
 1998 12 21 50625.330017
 1998 12 22 25625·380005
 1998 12 23 4637.739990
 1998 12 24 3636·890015
 1998 12 28 43637·630005
 1998 12 29 3645·359985
 1998 12 30 92641·859985
 1998 12 31 55642·869995
 1999 01 04  96641.780029
 1999 01 05  33649.750000
 1999 01 06  71663·669983
 1999 01 07  7662.719971
 1999 01 08  53665.640015
 1999 01 11  91660.929993
 1999 01 12  48648·690002
 1999 01 13  97645.679993
 1999 01 14  83633.909973
 1999 01 15  78649.450012
 1999 01 19  54654.179993
 1999 01 20  87655·859985
 1999 01 21  80644·510010
 1999 01 22  19639.619995
 1999 01 25  47643·599976
 1999 01 26  65652.640015
 1999 01 27  63647·679993
 1999 01 28  64658·929993
 1999 01 29  6665·640015
 1999 02 01  45662·570007
 1999 02 02  76656·950012
 1999 02 03  88662.570007
 1999 02 04  40650·169983
 1999 02 05  64644.770020
 1999 02 08  89646·700012
 1999 02 09  92632.530029
 1999 02 10  80635.460022
 1999 02 11  85651.489990
 1999 02 12  95639.159973
 1999 02 16  2644·880005
 1999 02 17  83635·789978
 1999 02 18  97642·750000
 1999 02 19  14644.109985
 1999 02 22  68660·770020
 1999 02 23  29660·559998
 1999 02 24  11651·890015
 1999 02 25  90647·119995
 1999 02 26  65643.669983
 1999 03 01  27643·200012
 1999 03 02  65638·299988
 1999 03 03  92638·820007
 1999 03 04  93648.140015
 1999 03 05  7662·390015
 1999 03 08  24666.229980
 1999 03 09  14664.559998
 1999 03 10  78667·950012
 1999 03 11  26673·169983
 1999 03 12  74671.369995
 1999 03 15  75677·650024
 1999 03 16  71677.150024
 1999 03 17  66673·049988
 1999 03 18  28682.010010
 1999 03 19  20672.700012
 1999 03 22  47671.250000
 1999 03 23  33653.849976
 1999 03 24  25657·630005
 1999 03 25  17668·380005
 1999 03 26  5664·700012
 1999 03 29  59678·570007
 1999 03 30  27673·799988
 1999 03 31  61667.489990
 1999 04 01  72670.890015
 1999 04 05  1684.460022
 1999 04 06  22682.719971
 1999 04 07  71686·590027
 1999 04 08  98695·369995
 1999 04 09  40697·669983
 1999 04 12  22702.890015
 1999 04 13  91699·219971
 1999 04 14  59689·380005
 1999 04 15  83686·330017
 1999 04 16  67684.940002
 1999 04 19  90669·880005
 1999 04 20  54678·890015
 1999 04 21  61694.770020
 1999 04 22  19705·849976
 1999 04 23  63704·979980
 1999 04 26  9706·679993
 1999 04 27  32708·130005
 1999 04 28  65702.359985
 1999 04 29  27698.760010
 1999 04 30  75695·250000
 1999 05 03  77704.960022
 1999 05 04  19694.000000
 1999 05 05  29701·650024
 1999 05 06  26693·320007
 1999 05 07  2700·049988
 1999 05 10  18698·239990
 1999 05 11  36706·200012
 1999 05 12  64711.090027
 1999 05 13  39713.039978
 1999 05 14  26697.450012
 1999 05 17  42698.549988
 1999 05 18  13695.020020
 1999 05 19  45701.049988
 1999 05 20  30698·380005
 1999 05 21  68694.190002
 1999 05 24  25681·640015
 1999 05 25  2669·840027
 1999 05 26  43680.000000
 1999 05 27  57669.130005
 1999 05 28  73679·099976
 1999 06 01  15674·750000
 1999 06 02  2675·570007
 1999 06 03  78677·429993
 1999 06 04  60691.580017
 1999 06 07  18695·500000
 1999 06 08  72686·479980
 1999 06 09  26687.099976
 1999 06 10  10678.820007
 1999 06 11  65673.960022
 1999 06 14  40673·349976
 1999 06 15  19677·349976
 1999 06 16  74692.280029
 1999 06 17  40697·359985
 1999 06 18  18698.400024
 1999 06 21  2701·809998
 1999 06 22  26695·070007
 1999 06 23  48694.109985
 1999 06 24  45684·929993
 1999 06 25  43684·450012
 1999 06 28  68692.760010
 1999 06 29  21703.109985
 1999 06 30  83713.609985
 1999 07 01  38717·869995
 1999 07 02  25723.250000
 1999 07 06  17721·929993
 1999 07 07  21724.840027
 1999 07 08  4724·429993
 1999 07 09  46728.609985
 1999 07 12  16726·520020
 1999 07 13  71723·750000
 1999 07 14  87726.489990
 1999 07 15  9732.510010
 1999 07 16  25736·690002
 1999 07 19  71730·760010
 1999 07 20  55715·010010
 1999 07 21  12716·869995
 1999 07 22  76707·669983
 1999 07 23  84705·960022
 1999 07 26  3700·099976
 1999 07 27  82708.140015
 1999 07 28  25709·070007
 1999 07 29  98696.270020
 1999 07 30  50690.510010
 1999 08 02  68689.799988
 1999 08 03  55685.770020
 1999 08 04  26676·510010
 1999 08 05  39680·919983
 1999 08 06  47673.780029
 1999 08 09  71671.650024
 1999 08 10  5662·909973
 1999 08 11  40673.599976
 1999 08 12  18672.150024
 1999 08 13  6687·380005
 1999 08 16  99689.169983
 1999 08 17  47696.080017
 1999 08 18  7690·520020
 1999 08 19  15685.190002
 1999 08 20  95691·969971
 1999 08 23  80704.250000
 1999 08 24  64705.250000
 1999 08 25  82713.969971
 1999 08 26  7704·900024
 1999 08 27  82697.580017
 1999 08 30  65685·090027
 1999 08 31  11683.270020
 1999 09 01  72689·119995
 1999 09 02  22683·039978
 1999 09 03  10702·869995
 1999 09 07  36699·739990
 1999 09 08  54696·070007
 1999 09 09  95697.780029
 1999 09 10  24700.119995
 1999 09 13  12695·919983
 1999 09 14  39692.250000
 1999 09 15  20682·950012
 1999 09 16  59682.630005
 1999 09 17  22691·359985
 1999 09 20  41691·140015
 1999 09 21  41677.030029
 1999 09 22  88678·739990
 1999 09 23  71662·919983
 1999 09 24  98661.710022
 1999 09 27  27664.500000
 1999 09 28  13663.669983
 1999 09 29  92657.380005
 1999 09 30  73663.830017
 1999 10 01  72663.479980
 1999 10 04  60674·549988
 1999 10 05  41673.590027
 1999 10 06  53686·190002
 1999 10 07  95682.450012
 1999 10 08  77690.679993
 1999 10 11  0691·460022
 1999 10 12  52679·530029
 1999 10 13  41665.669983
 1999 10 14  42665.190002
 1999 10 15  75646.789978
 1999 10 18  7649.150024
 1999 10 19  78653·739990
 1999 10 20  53667.390015
 1999 10 21  98664.229980
 1999 10 22  82673·359985
 1999 10 25  2669.780029
 1999 10 26  38664.169983
 1999 10 27  26671·760010
 1999 10 28  63695·450012
 1999 10 29  30707·190002
 1999 11 01  45703.150024
 1999 11 02  41700·270020
 1999 11 03  65704·159973
 1999 11 04  7708·989990
 1999 11 05  50713.909973
 1999 11 08  48717·640015
 1999 11 09  24711.309998
 1999 11 10  3715·609985
 1999 11 11  55718.869995
 1999 11 12  80727.309998
 1999 11 15  5726.270020
 1999 11 16  10739·419983
 1999 11 17  83734.929993
 1999 11 18  93742·619995
 1999 11 19  94741·390015
 1999 11 22  50741.239990
 1999 11 23  86732·280029
 1999 11 24  70738·479980
 1999 11 26  5738.940002
 1999 11 29  64733·950012
 1999 11 30  39724·659973
 1999 12 01  15729.039978
 1999 12 02  75736·109985
 1999 12 03  24748·900024
 1999 12 06  43744.219971
 1999 12 07  62738.690002
 1999 12 08  68736·340027
 1999 12 09  23738·830017
 1999 12 10  22742.700012
 1999 12 13  67740·890015
 1999 12 14  71733.099976
 1999 12 15  79737·320007
 1999 12 16  27740.289978
 1999 12 17  12741·869995
 1999 12 20  97741·109985
 1999 12 21  38749·679993
 1999 12 22  33751·729980
 1999 12 23  2762·539978
 1999 12 27  84760.090027
 1999 12 28  68761.419983
 1999 12 29  42765·320007
 1999 12 30  70765·659973
 1999 12 31  95767.969971
 2000 01 03 63761.520020
 2000 01 04 78731·950012
 2000 01 05 73733·239990
 2000 01 06 18733.270020
 2000 01 07 44753.140015
 2000 01 10 91764·099976
 2000 01 11 91753.059998
 2000 01 12 66750.260010
 2000 01 13 52761.070007
 2000 01 14 58769·960022
 2000 01 18 33764.909973
 2000 01 19 76766·780029
 2000 01 20 59762·479980
 2000 01 21 78761·520020
 2000 01 24 28741·030029
 2000 01 25 12745·039978
 2000 01 26 58741·780029
 2000 01 27 76739.469971
 2000 01 28 35719·669983
 2000 01 31 61736.080017
 2000 02 01 68744·710022
 2000 02 02 4744.719971
 2000 02 03 34753·549988
 2000 02 04 37752·570007
 2000 02 07 33753.760010
 2000 02 08 37762·729980
 2000 02 09 33747·059998
 2000 02 10 77749.969971
 2000 02 11 23735.190002
 2000 02 14 75736.419983
 2000 02 15 62742.239990
 2000 02 16 44735.820007
 2000 02 17 31737·179993
 2000 02 18 43716.049988
 2000 02 22 79719.289978
 2000 02 23 25726·070007
 2000 02 24 77725·030029
 2000 02 25 91714.859985
 2000 02 28 65721·719971
 2000 02 29 35733.039978
 2000 03 01 5740.330017
 2000 03 02 96740.659973
 2000 03 03 27756.409973
 2000 03 06 11748·409973
 2000 03 07 84729·599976
 2000 03 08 58734.760010
 2000 03 09 97752.880005
 2000 03 10 15749.669983
 2000 03 13 8741.510010
 2000 03 14 2727·080017
 2000 03 15 30741.260010
 2000 03 16 35777.859985
 2000 03 17 96781.640015
 2000 03 20 78774.789978
 2000 03 21 9794.059998
 2000 03 22 85800.059998
 2000 03 23 93813·489990
 2000 03 24 61813·559998
 2000 03 27 41811·289978
 2000 03 28 3802·369995
 2000 03 29 67799·630005
 2000 03 30 53789·030029
 2000 03 31 56797.989990
 2000 04 03 50797·250000
 2000 04 04 13790·450012
 2000 04 05 78788·229980
 2000 04 06 13796.700012
 2000 04 07 16805.590027
 2000 04 10 50796·409973
 2000 04 11 88793·140015
 2000 04 12 91774·979980
 2000 04 13 13760.940002
 2000 04 14 22715.200012
 2000 04 17 56740·140015
 2000 04 18 98762·299988
 2000 04 19 78754·489990
 2000 04 20 98757.320007
 2000 04 24 84754·559998
 2000 04 25 67780.719971
 2000 04 26 76771·679993
 2000 04 27 72775·369995
 2000 04 28 98771.580017
 2000 05 01 52779.520020
 2000 05 02 92765.830017
 2000 05 03 64750.039978
 2000 05 04 47748.690002
 2000 05 05 36760·320007
 2000 05 08 42755.309998
 2000 05 09 17748.630005
 2000 05 10 6731·090027
 2000 05 11 26744.840027
 2000 05 12 62751.250000
 2000 05 15 1767.840027
 2000 05 16 77775·799988
 2000 05 17 52765·609985
 2000 05 18 15758·969971
 2000 05 19 10742.609985
 2000 05 22 85739.309998
 2000 05 23 73724·780029
 2000 05 24 90737·380005
 2000 05 25 62728.380005
 2000 05 26 79727·090027
 2000 05 30 69752.390015
 2000 05 31 98750.979980
 2000 06 01 3767.549988
 2000 06 02 36785.020020
 2000 06 05 47779·580017
 2000 06 06 79773.150024
 2000 06 07 1780.580017
 2000 06 08 56775.619995
 2000 06 09 38773·969971
 2000 06 12 94767.080017
 2000 06 13 51779.070007
 2000 06 14 64778·979980
 2000 06 15 1783·309998
 2000 06 16 33776.200012
 2000 06 19 71788·469971
 2000 06 20 11784.549988
 2000 06 21 15786·109985
 2000 06 22 7771·890015
 2000 06 23 5765·320007
 2000 06 26 72771·450012
 2000 06 27 87767.760010
 2000 06 28 54771.250000
 2000 06 29 24765·349976
 2000 06 30 47769·679993
 2000 07 03 50777.320007
 2000 07 05 38764·340027
 2000 07 06 21770·859985
 2000 07 07 62782.609985
 2000 07 10 60781·280029
 2000 07 11 47782·799988
 2000 07 12 14790.849976
 2000 07 13 67794·229980
 2000 07 14 98802·150024
 2000 07 17 92802.919983
 2000 07 18 49792·440002
 2000 07 19 38784·549988
 2000 07 20 72794.559998
 2000 07 21 13785.500000
 2000 07 24 94775·950012
 2000 07 25 74780.469971
 2000 07 26 12769.229980
 2000 07 27 72765.039978
 2000 07 28 44748.289978
 2000 07 31 2755.570007
 2000 08 01 76758.659973
 2000 08 02 56758.619995
 2000 08 03 17767·210022
 2000 08 04 72773.190002
 2000 08 07 45781.809998
 2000 08 08 80782·549988
 2000 08 09 59778.130005
 2000 08 10 58771.619995
 2000 08 11 26778.369995
 2000 08 14 80788.590027
 2000 08 15 37785.219971
 2000 08 16 63783·690002
 2000 08 17 50792.559998
 2000 08 18 20790·549988
 2000 08 21 46794·599976
 2000 08 22 10794.619995
 2000 08 23 74799·830017
 2000 08 24 87802.099976
 2000 08 25 5801·390015
 2000 08 28 50805·559998
 2000 08 29 80804.380005
 2000 08 30 94802.299988
 2000 08 31 59811.169983
 2000 09 01 59813·710022
 2000 09 05 74805·469971
 2000 09 06 80796.270020
 2000 09 07 77803·140015
 2000 09 08 37798.010010
 2000 09 11 88795.070007
 2000 09 12 7791·380005
 2000 09 13 52793·530029
 2000 09 14 10792·690002
 2000 09 15 79784·000000
 2000 09 18 63771.349976
 2000 09 19 3781.000000
 2000 09 20 28777.909973
 2000 09 21 28775.469971
 2000 09 22 61776.849976
 2000 09 25 76772.780029
 2000 09 26 65766.289978
 2000 09 27 42766.409973
 2000 09 28 39784·090027
 2000 09 29 39772·599976
 2000 10 02 24769.840027
 2000 10 03 52761·890015
 2000 10 04 59766.989990
 2000 10 05 86766.599976
 2000 10 06 28751.580017
 2000 10 09 15748.510010
 2000 10 10 10737·849976
 2000 10 11 36726·049988
 2000 10 12 29706.690002
 2000 10 13 14732.700012
 2000 10 16 5734.049988
 2000 10 17 34720.780029
 2000 10 18 2715.590027
 2000 10 19 53740.729980
 2000 10 20 81746.409973
 2000 10 23 48746.669983
 2000 10 24 47746.210022
 2000 10 25 66728.969971
 2000 10 26 1728·770020
 2000 10 27 74736.440002
 2000 10 30 89743·869995
 2000 10 31 9763.059998
 2000 11 01 53758·989990
 2000 11 02 29765.340027
 2000 11 03 79764·909973
 2000 11 06 62767·150024
 2000 11 07 50766.429993
 2000 11 08 58752·130005
 2000 11 09 93745·960022
 2000 11 10 34727.479980
 2000 11 13 31717.669983
 2000 11 14 30736.159973
 2000 11 15 31740·409973
 2000 11 16 56729·679993
 2000 11 17 57726.229980
 2000 11 20 40710·320007
 2000 11 21 17711.840027
 2000 11 22 83697·659973
 2000 11 24 17710·549988
 2000 11 27 6713.289978
 2000 11 28 4704·020020
 2000 11 29 99706.460022
 2000 11 30 23692.400024
 2000 12 01 73694.159973
 2000 12 04 65698·080017
 2000 12 05 9728·440002
 2000 12 06 14715·510010
 2000 12 07 10712.070007
 2000 12 08 1729.830017
 2000 12 11 46737.219971
 2000 12 12 52730.760010
 2000 12 13 10723.830017
 2000 12 14 39711·859985
 2000 12 15 65697.349976
 2000 12 18 26702.409973
 2000 12 19 94692.349976
 2000 12 20 27668.750000
 2000 12 21 49672·500000
 2000 12 22 48691·549988
 2000 12 26 4695.979980
 2000 12 27 42704.190002
 2000 12 28 4708·239990
 2000 12 29 56700·090027
 2001 01 02  11676·890015
 2001 01 03  83712.630005
 2001 01 04  61703·719971
 2001 01 05  13683·830017
 2001 01 08  9681.950012
 2001 01 09  77684.960022
 2001 01 10  79693.859985
 2001 01 11  6702·210022
 2001 01 12  16698·400024
 2001 01 16  74702.669983
 2001 01 17  37704.780029
 2001 01 18  50713.729980
 2001 01 19  77709·919983
 2001 01 22  49710.260010
 2001 01 23  42720·440002
 2001 01 24  81722.679993
 2001 01 25  60717·669983
 2001 01 26  2716·929993
 2001 01 29  28722.440002
 2001 01 30  62727.349976
 2001 01 31  61722·549988
 2001 02 01  59725·809998
 2001 02 02  49712·440002
 2001 02 05  82714.559998
 2001 02 06  98714.289978
 2001 02 07  70707.119995
 2001 02 08  87702.820007
 2001 02 09  54693.760010
 2001 02 12  15701·650024
 2001 02 13  11695·059998
 2001 02 14  50694·409973
 2001 02 15  14700·919983
 2001 02 16  82688.469971
 2001 02 20  82675·520020
 2001 02 21  69663.049988
 2001 02 22  27661·030029
 2001 02 23  92658·409973
 2001 02 26  8670·440002
 2001 02 27  1663·919983
 2001 02 28  79654.250000
 2001 03 01  65655.049988
 2001 03 02  40651·830017
 2001 03 05  26655·840027
 2001 03 06  85662.539978
 2001 03 07  45666.130005
 2001 03 08  53666·330017
 2001 03 09  52649.590027
 2001 03 12  81621.349976
 2001 03 13  1631.710022
 2001 03 14  48615.669983
 2001 03 15  11618.330017
 2001 03 16  31605·710022
 2001 03 19  27616·950012
 2001 03 20  50601·599976
 2001 03 21  59590·599976
 2001 03 22  22588·010010
 2001 03 23  42599.859985
 2001 03 26  9606·729980
 2001 03 27  78622.099976
 2001 03 28  68606.770020
 2001 03 29  90603·729980
 2001 03 30  1610.359985
 2001 04 02  74601.679993
 2001 04 03  6580.109985
 2001 04 04  42577.849976
 2001 04 05  26604·159973
 2001 04 06  79591·500000
 2001 04 09  99596·489990
 2001 04 10  90613·530029
 2001 04 11  9612.809998
 2001 04 12  49622·419983
 2001 04 16  35620·010010
 2001 04 17  54626·789978
 2001 04 18  2651·239990
 2001 04 19  67660.409973
 2001 04 20  28654·760010
 2001 04 23  77643·880005
 2001 04 24  79635·979980
 2001 04 25  39646·549988
 2001 04 26  14649.369995
 2001 04 27  30659·489990
 2001 04 30  40658.900024
 2001 05 01  97667.859985
 2001 05 02  57669·520020
 2001 05 03  6658·960022
 2001 05 04  12668.510010
 2001 05 07  97666·539978
 2001 05 08  45665.500000
 2001 05 09  25662.289978
 2001 05 10  44661·489990
 2001 05 11  20656·440002
 2001 05 14  90657·869995
 2001 05 15  30658·309998
 2001 05 16  11677.469971
 2001 05 17  74679·929993
 2001 05 18  31681.619995
 2001 05 21  91693·690002
 2001 05 22  16692·119995
 2001 05 23  90680·719971
 2001 05 24  30683·159973
 2001 05 25  2675·460022
 2001 05 29  81669·090027
 2001 05 30  25657.820007
 2001 05 31  75662·390015
 2001 06 01  81665.549988
 2001 06 04  59668·770020
 2001 06 05  61678·219971
 2001 06 06  79671·330017
 2001 06 07  74675·109985
 2001 06 08  25668.400024
 2001 06 11  3662.450012
 2001 06 12  80662.739990
 2001 06 13  49655.250000
 2001 06 14  78643.140015
 2001 06 15  84640.390015
 2001 06 18  42637·229980
 2001 06 19  1638·979980
 2001 06 20  44645.380005
 2001 06 21  61652·270020
 2001 06 22  51646.070007
 2001 06 25  48642.400024
 2001 06 26  74641·309998
 2001 06 27  14638·780029
 2001 06 28  20647.210022
 2001 06 29  34646.640015
 2001 07 02  43652.849976
 2001 07 03  52651.489990
 2001 07 05  89643.309998
 2001 07 06  30628·200012
 2001 07 09  51631.979980
 2001 07 10  4622.770020
 2001 07 11  18621.650024
 2001 07 12  28636·429993
 2001 07 13  24640.169983
 2001 07 16  28632.859985
 2001 07 17  97639.390015
 2001 07 18  49635·619995
 2001 07 19  12638·919983
 2001 07 20  6636·859985
 2001 07 23  39626.909973
 2001 07 24  36616.289978
 2001 07 25  91625·289978
 2001 07 26  44632·630005
 2001 07 27  80634·440002
 2001 07 30  58633·880005
 2001 07 31  61637.429993
 2001 08 01  74640.369995
 2001 08 02  85642·900024
 2001 08 03  10639.859985
 2001 08 06  47632·489990
 2001 08 07  52634.280029
 2001 08 08  40623.289978
 2001 08 09  10622.909973
 2001 08 10  0626.369995
 2001 08 13  61627·599976
 2001 08 14  59625·340027
 2001 08 15  3620·489990
 2001 08 16  95621.820007
 2001 08 17  6611·650024
 2001 08 20  80616·179993
 2001 08 21  58609.049988
 2001 08 22  32613·369995
 2001 08 23  19611.869995
 2001 08 24  65623.260010
 2001 08 27  69620·619995
 2001 08 28  38611·479980
 2001 08 29  58604.950012
 2001 08 30  3595·059998
 2001 08 31  56597·669983
 2001 09 04  61597.520020
 2001 09 05  3596.099976
 2001 09 06  6583.179993
 2001 09 07  62572.539978
 2001 09 10  79575.570007
 2001 09 17  62547·039978
 2001 09 18  13543·039978
 2001 09 19  56534.260010
 2001 09 20  90517.849976
 2001 09 21  65507.980011
 2001 09 24  86527.289978
 2001 09 25  33531·590027
 2001 09 26  21528.380005
 2001 09 27  71534.590027
 2001 09 28  12546·460022
 2001 10 01  12544.840027
 2001 10 02  22551.130005
 2001 10 03  59562.750000
 2001 10 04  6561.659973
 2001 10 05  36561.820007
 2001 10 08  68557.390015
 2001 10 09  37554·609985
 2001 10 10  4567·390015
 2001 10 11  76576.969971
 2001 10 12  59573.630005
 2001 10 15  37572.770020
 2001 10 16  70577.150024
 2001 10 17  25565.799988
 2001 10 18  22561·359985
 2001 10 19  15564.099976
 2001 10 22  92572.729980
 2001 10 23  2569·859985
 2001 10 24  6570·229980
 2001 10 25  53578·280029
 2001 10 26  82580·570007
 2001 10 29  52566.890015
 2001 10 30  87557·030029
 2001 10 31  57557.289978
 2001 11 01  79569.489990
 2001 11 02  43570·690002
 2001 11 05  65578·960022
 2001 11 06  59587.460022
 2001 11 07  45586·169983
 2001 11 08  71587·059998
 2001 11 09  65587·630005
 2001 11 12  16586·900024
 2001 11 13  68598.099976
 2001 11 14  53599·599976
 2001 11 15  39600.020020
 2001 11 16  9598·239990
 2001 11 19  61605·119995
 2001 11 20  34600.179993
 2001 11 21  61597·419983
 2001 11 23  45604.450012
 2001 11 26  62608.770020
 2001 11 27  83605·049988
 2001 11 28  32593·739990
 2001 11 29  56600·080017
 2001 11 30  34599.320007
 2001 12 03  95594.130005
 2001 12 04  77602·400024
 2001 12 05  99615·840027
 2001 12 06  64614·640015
 2001 12 07  88609·940002
 2001 12 10  46600·659973
 2001 12 11  54599·109985
 2001 12 12  66599·059998
 2001 12 13  7589·820007
 2001 12 14  15591·510010
 2001 12 17  28597.250000
 2001 12 18  78602·159973
 2001 12 19  20605.380005
 2001 12 20  85600.130005
 2001 12 21  54602·700012
 2001 12 24  62602.690002
 2001 12 26  23605·260010
 2001 12 27  81609·380005
 2001 12 28  88611.710022
 2001 12 31  7604.940002
 2002 01 02 33608·260010
 2002 01 03 52614·070007
 2002 01 04 11618.380005
 2002 01 07 24614.260010
 2002 01 08 96612.169983
 2002 01 09 75609·349976
 2002 01 10 31609·849976
 2002 01 11 53604·570007
 2002 01 14 80600·090027
 2002 01 15 50604·250000
 2002 01 16 78594.710022
 2002 01 17 55600.729980
 2002 01 18 79594.729980
 2002 01 22 2589·929993
 2002 01 23 9595·080017
 2002 01 24 20597·260010
 2002 01 25 13598.059998
 2002 01 28 82598.229980
 2002 01 29 7582.169983
 2002 01 30 59588.479980
 2002 01 31 26596·659973
 2002 02 01 65592.510010
 2002 02 04 77578·260010
 2002 02 05 11576.590027
 2002 02 06 87572·369995
 2002 02 07 51570·179993
 2002 02 08 52579.000000
 2002 02 11 38587·099976
 2002 02 12 89585.059998
 2002 02 13 66590.799988
 2002 02 14 87589·809998
 2002 02 15 29582·969971
 2002 02 19 53571.830017
 2002 02 20 61579·520020
 2002 02 21 65570.580017
 2002 02 22 96575·000000
 2002 02 25 22585·169983
 2002 02 26 10585.299988
 2002 02 27 93585.559998
 2002 02 28 77583·880005
 2002 03 01 66597·380005
 2002 03 04 14609.500000
 2002 03 05 1606·010010
 2002 03 06 35614.599976
 2002 03 07 78611·729980
 2002 03 08 98615·549988
 2002 03 11 47617.309998
 2002 03 12 58615·849976
 2002 03 13 78609.950012
 2002 03 14 14609.469971
 2002 03 15 12616·419983
 2002 03 18 59616.419983
 2002 03 19 10618.739990
 2002 03 20 35608·929993
 2002 03 21 3610.289978
 2002 03 22 76607·909973
 2002 03 25 42598·929993
 2002 03 26 63602·419983
 2002 03 27 51605.679993
 2002 03 28 72607.349976
 2002 04 01 70607.119995
 2002 04 02 23601.590027
 2002 04 03 13595.530029
 2002 04 04 34596.049988
 2002 04 05 13594.260010
 2002 04 08 65595·760010
 2002 04 09 71591.710022
 2002 04 10 75598·520020
 2002 04 11 13584.659973
 2002 04 12 65588.690002
 2002 04 15 32584·549988
 2002 04 16 34598·049988
 2002 04 17 41596·799988
 2002 04 18 24596·140015
 2002 04 19 26596.400024
 2002 04 22 73587.250000
 2002 04 23 91583.780029
 2002 04 24 65579·950012
 2002 04 25 11579·380005
 2002 04 26 80571.320007
 2002 04 29 82565·669983
 2002 04 30 41572.039978
 2002 05 01 69576·630005
 2002 05 02 68575·250000
 2002 05 03 58569·299988
 2002 05 06 26558.710022
 2002 05 07 5556.809998
 2002 05 08 75577.640015
 2002 05 09 88569.309998
 2002 05 10 21560.039978
 2002 05 13 52569·989990
 2002 05 14 64582·380005
 2002 05 15 66579.359985
 2002 05 16 50582.169983
 2002 05 17 66586.619995
 2002 05 20 22578.969971
 2002 05 21 11572·609985
 2002 05 22 66575·409973
 2002 05 23 29581.450012
 2002 05 24 63574.630005
 2002 05 28 69570.119995
 2002 05 29 42566.500000
 2002 05 30 48565·000000
 2002 05 31 24566·179993
 2002 06 03 6552·609985
 2002 06 04 79552·210022
 2002 06 05 54556·789978
 2002 06 06 69545·869995
 2002 06 07 19545.710022
 2002 06 10 3547.090027
 2002 06 11 3537.400024
 2002 06 12 85540·650024
 2002 06 13 26534·940002
 2002 06 14 64534·109985
 2002 06 17 78549·159973
 2002 06 18 85549.570007
 2002 06 19 70540.580017
 2002 06 20 38532·690002
 2002 06 21 85523·710022
 2002 06 24 7525·059998
 2002 06 25 22516.179993
 2002 06 26 24514·609985
 2002 06 27 55523.469971
 2002 06 28 14523·719971
 2002 07 01 76511.709991
 2002 07 02 48500.619995
 2002 07 03 46503.000000
 2002 07 05 94521.469971
 2002 07 08 50515·020020
 2002 07 09 62501.820007
 2002 07 10 39485.950012
 2002 07 11 59489·329987
 2002 07 12 88486.769989
 2002 07 15 39484·929993
 2002 07 16 41477.399994
 2002 07 17 48480.529999
 2002 07 18 61467·279999
 2002 07 19 80450.640015
 2002 07 22 83436·000000
 2002 07 23 23424.179993
 2002 07 24 61448.049988
 2002 07 25 11445·890015
 2002 07 26 21452·920013
 2002 07 29 73477.609985
 2002 07 30 9479.790009
 2002 07 31 83484·390015
 2002 08 01 39470·299988
 2002 08 02 10459·410004
 2002 08 05 47443.700012
 2002 08 06 70456·970001
 2002 08 07 41465·839996
 2002 08 08 72480·750000
 2002 08 09 47482·329987
 2002 08 12 73479·959991
 2002 08 13 61469.429993
 2002 08 14 22487·399994
 2002 08 15 0493.119995
 2002 08 16 17492.869995
 2002 08 19 53504·040009
 2002 08 20 48497.250000
 2002 08 21 28503.709991
 2002 08 22 53510·519989
 2002 08 23 1498·899994
 2002 08 26 63502.829987
 2002 08 27 73495·519989
 2002 08 28 56486·670013
 2002 08 29 11487.140015
 2002 08 30 5486·079987
 2002 09 03 5466·309998
 2002 09 04 27474·480011
 2002 09 05 14466.980011
 2002 09 06 36474·970001
 2002 09 09 18479·529999
 2002 09 10 90482.660004
 2002 09 11 67482.570007
 2002 09 12 45470·589996
 2002 09 13 31472·100006
 2002 09 16 97472·609985
 2002 09 17 52463·269989
 2002 09 18 43461.179993
 2002 09 19 89447.380005
 2002 09 20 23448.209991
 2002 09 23 75442.309998
 2002 09 24 71434.769989
 2002 09 25 60445·480011
 2002 09 26 67453.359985
 2002 09 27 68439·179993
 2002 09 30 89433·220001
 2002 10 01 39449.660004
 2002 10 02 57438·899994
 2002 10 03 87433·829987
 2002 10 04 86423.769989
 2002 10 07 45415.529999
 2002 10 08 40422.010010
 2002 10 09 15410.519989
 2002 10 10 76425.109985
 2002 10 11 21441.450012
 2002 10 14 95444.899994
 2002 10 15 58465·679993
 2002 10 16 95454·239990
 2002 10 17 38465·119995
 2002 10 18 19467·440002
 2002 10 21 47475.470001
 2002 10 22 7470·190002
 2002 10 23 89473·279999
 2002 10 24 40466·100006
 2002 10 25 39474.230011
 2002 10 28 99470·480011
 2002 10 29 93465.890015
 2002 10 30 7470.730011
 2002 10 31 16468.510010
 2002 11 01 85476·570007
 2002 11 04 95480·309998
 2002 11 05 97483.790009
 2002 11 06 85488·279999
 2002 11 07 2477.130005
 2002 11 08 63472·630005
 2002 11 11 8462·880005
 2002 11 12 77466·559998
 2002 11 13 14466.049988
 2002 11 14 92477.440002
 2002 11 15 67480.589996
 2002 11 18 48475·790009
 2002 11 19 8473.670013
 2002 11 20 2482.750000
 2002 11 21 23493.339996
 2002 11 22 81491.880005
 2002 11 25 96493·429993
 2002 11 26 35483·059998
 2002 11 27 54496·390015
 2002 11 29 82495.000000
 2002 12 02 18494·140015
 2002 12 03 61486.720001
 2002 12 04 58484·940002
 2002 12 05 82479.540009
 2002 12 06 36482.489990
 2002 12 09 75471·929993
 2002 12 10 61478.399994
 2002 12 11 39478.779999
 2002 12 12 37477.149994
 2002 12 13 95470.940002
 2002 12 16 13481.700012
 2002 12 17 33477·890015
 2002 12 18 35471.649994
 2002 12 19 65468.100006
 2002 12 20 91474.239990
 2002 12 23 72475.239990
 2002 12 24 67472·660004
 2002 12 26 56471.380005
 2002 12 27 94463·910004
 2002 12 30 88465·769989
 2002 12 31 97466.179993
 2003 01 02  60481·369995
 2003 01 03  47481·149994
 2003 01 06  36492.070007
 2003 01 07  12488.670013
 2003 01 08  98481.809998
 2003 01 09  2490·829987
 2003 01 10  99490·929993
 2003 01 13  25490·269989
 2003 01 14  12493·059998
 2003 01 15  33486.149994
 2003 01 16  82484.250000
 2003 01 17  75477·609985
 2003 01 21  73470.290009
 2003 01 22  42465·670013
 2003 01 23  19470·380005
 2003 01 24  23456.950012
 2003 01 27  75449.480011
 2003 01 28  52455.269989
 2003 01 29  65458.290009
 2003 01 30  58448·230011
 2003 01 31  36454.299988
 2003 02 03  15456·369995
 2003 02 04  2450·160004
 2003 02 05  93447·769989
 2003 02 06  0444·880005
 2003 02 07  6440.420013
 2003 02 10  37443·640015
 2003 02 11  65440.149994
 2003 02 12  38434.350006
 2003 02 13  26433.410004
 2003 02 14  1442.029999
 2003 02 18  38450·850006
 2003 02 19  42447.750000
 2003 02 20  99443.779999
 2003 02 21  51449.670013
 2003 02 24  0441·609985
 2003 02 25  33444.799988
 2003 02 26  77439.079987
 2003 02 27  68444.250000
 2003 02 28  62446·369995
 2003 03 03  54443·179993
 2003 03 04  34436·529999
 2003 03 05  60440·420013
 2003 03 06  64436·500000
 2003 03 07  75439.940002
 2003 03 10  71428·910004
 2003 03 11  58425·309998
 2003 03 12  68426·690002
 2003 03 13  89441·220001
 2003 03 14  14441·890015
 2003 03 17  18457.119995
 2003 03 18  62459·140015
 2003 03 19  16462.720001
 2003 03 20  12463.950012
 2003 03 21  23474.579987
 2003 03 24  59458.179993
 2003 03 25  0463·799988
 2003 03 26  42461.269989
 2003 03 27  78460·529999
 2003 03 28  96458.170013
 2003 03 31  9450.350006
 2003 04 01  3455.630005
 2003 04 02  16467·239990
 2003 04 03  38464·739990
 2003 04 04  39465.760010
 2003 04 07  21466·350006
 2003 04 08  92465·130005
 2003 04 09  70458.899994
 2003 04 10  8461.470001
 2003 04 11  47460.029999
 2003 04 14  90468.869995
 2003 04 15  8471.790009
 2003 04 16  61466.279999
 2003 04 17  55473·299988
 2003 04 21  15472·649994
 2003 04 22  87482.640015
 2003 04 23  66486·799988
 2003 04 24  46482.839996
 2003 04 25  99476.260010
 2003 04 28  72484·600006
 2003 04 29  18486·260010
 2003 04 30  46486·089996
 2003 05 01  98485.820007
 2003 05 02  49493·260010
 2003 05 05  36491.869995
 2003 05 06  5495.829987
 2003 05 07  95493·480011
 2003 05 08  33488·600006
 2003 05 09  63495.380005
 2003 05 12  98501·589996
 2003 05 13  96500·190002
 2003 05 14  61498.809998
 2003 05 15  70502.549988
 2003 05 16  26501·570007
 2003 05 19  33489·299988
 2003 05 20  95488.690002
 2003 05 21  50490·859985
 2003 05 22  14495·470001
 2003 05 23  61496.649994
 2003 05 27  24506.209991
 2003 05 28  23506.950012
 2003 05 29  13505·149994
 2003 05 30  64512·919983
 2003 06 02  61514.890015
 2003 06 03  32517·080017
 2003 06 04  97524.919983
 2003 06 05  47527.309998
 2003 06 06  43526.119995
 2003 06 09  47519·320007
 2003 06 10  67524·090027
 2003 06 11  42530·729980
 2003 06 12  33531.349976
 2003 06 13  61526·000000
 2003 06 16  50537·580017
 2003 06 17  6538.109985
 2003 06 18  20537.130005
 2003 06 19  95529·090027
 2003 06 20  94529.520020
 2003 06 23  20521·809998
 2003 06 24  16522.630005
 2003 06 25  92519.000000
 2003 06 26  76524.570007
 2003 06 27  91519·929993
 2003 06 30  59518·940002
 2003 07 01  21522.950012
 2003 07 02  95529·229980
 2003 07 03  51525.229980
 2003 07 07  11535.179993
 2003 07 08  76537.150024
 2003 07 09  78534.630005
 2003 07 10  57527·369995
 2003 07 11  62532·280029
 2003 07 14  77535·760010
 2003 07 15  74533.719971
 2003 07 16  89530.280029
 2003 07 17  23523.369995
 2003 07 18  67529.280029
 2003 07 21  59521·780029
 2003 07 22  55526·650024
 2003 07 23  32527.179993
 2003 07 24  17523.630005
 2003 07 25  34532.059998
 2003 07 28  86531.309998
 2003 07 29  53527.950012
 2003 07 30  19527.119995
 2003 07 31  24528.530029
 2003 08 01  40523·059998
 2003 08 04  74524·169983
 2003 08 05  94515.030029
 2003 08 06  78515·489990
 2003 08 07  96518.859985
 2003 08 08  7520.609985
 2003 08 11  84522.260010
 2003 08 12  74527·440002
 2003 08 13  63524.270020
 2003 08 14  89527·590027
 2003 08 15  60527.919983
 2003 08 18  10532.830017
 2003 08 19  72534.340027
 2003 08 20  85533·440002
 2003 08 21  16535.440002
 2003 08 22  12530.020020
 2003 08 25  79529.979980
 2003 08 26  82531.510010
 2003 08 27  70531.989990
 2003 08 28  31535.510010
 2003 08 29  67538·400024
 2003 09 02  93545·750000
 2003 09 03  67547.969971
 2003 09 04  43549.030029
 2003 09 05  41545.700012
 2003 09 08  55551·320007
 2003 09 09  76547.020020
 2003 09 10  47539.840027
 2003 09 11  33542·799988
 2003 09 12  32544·070007
 2003 09 15  91542.039978
 2003 09 16  68549.549988
 2003 09 17  1548.010010
 2003 09 18  11555·059998
 2003 09 19  32553·380005
 2003 09 22  58546·280029
 2003 09 23  25549·630005
 2003 09 24  6539·390015
 2003 09 25  41535·750000
 2003 09 26  92532.109985
 2003 09 29  12537·320007
 2003 09 30  53532.150024
 2003 10 01  90543·710022
 2003 10 02  70545·070007
 2003 10 03  95550.270020
 2003 10 06  17552·729980
 2003 10 07  70555·419983
 2003 10 08  17552.619995
 2003 10 09  29555.309998
 2003 10 10  86555.030029
 2003 10 13  3559·130005
 2003 10 14  84561·270020
 2003 10 15  96559·460022
 2003 10 16  71561·280029
 2003 10 17  32555.469971
 2003 10 20  47558·109985
 2003 10 21  3559·049988
 2003 10 22  10550.750000
 2003 10 23  25552·440002
 2003 10 24  5550·239990
 2003 10 27  82551.849976
 2003 10 28  68560·179993
 2003 10 29  78561.130005
 2003 10 30  84560·510010
 2003 10 31  89562·510010
 2003 11 03  31567.210022
 2003 11 04  9564·200012
 2003 11 05  34563.750000
 2003 11 06  5567.099976
 2003 11 07  13564.799988
 2003 11 10  63561·260010
 2003 11 11  31560.619995
 2003 11 12  38567·489990
 2003 11 13  51567·840027
 2003 11 14  8563·479980
 2003 11 17  76559·840027
 2003 11 18  20554·799988
 2003 11 19  8558·979980
 2003 11 20  39554·400024
 2003 11 21  93555·429993
 2003 11 24  5564·510010
 2003 11 25  72565.729980
 2003 11 26  75568·119995
 2003 11 28  33568·320007
 2003 12 01  78574·900024
 2003 12 02  57573·270020
 2003 12 03  60571·729980
 2003 12 04  71573·729980
 2003 12 05  43569·159973
 2003 12 08  99573.270020
 2003 12 09  64567.969971
 2003 12 10  9566.880005
 2003 12 11  33573.679993
 2003 12 12  63575·159973
 2003 12 15  79571·710022
 2003 12 16  70575.010010
 2003 12 17  4575.799988
 2003 12 18  35582·609985
 2003 12 19  26582.309998
 2003 12 22  6584·419983
 2003 12 23  38586.190002
 2003 12 24  28585.260010
 2003 12 26  49586.219971
 2003 12 29  91593·440002
 2003 12 30  41593.640015
 2003 12 31  81594·559998
 2004 01 02 16592·940002
 2004 01 05 28599·929993
 2004 01 06 46600·770020
 2004 01 07 57602·289978
 2004 01 08 23605·179993
 2004 01 09 39600·390015
 2004 01 12 9603·309998
 2004 01 13 42600·020020
 2004 01 14 87604.789978
 2004 01 15 77605·640015
 2004 01 16 11609·950012
 2004 01 20 51609·780029
 2004 01 21 54614.309998
 2004 01 22 17612.510010
 2004 01 23 59611.130005
 2004 01 26 21618.340027
 2004 01 27 92612·500000
 2004 01 28 58604.080017
 2004 01 29 85606.400024
 2004 01 30 15605·210022
 2004 02 02 95607.210022
 2004 02 03 27607·340027
 2004 02 04 46602.099976
 2004 02 05 21603.010010
 2004 02 06 83610.900024
 2004 02 09 73609·669983
 2004 02 10 22612.739990
 2004 02 11 52619·179993
 2004 02 12 0616·200012
 2004 02 13 72612·960022
 2004 02 17 21618·619995
 2004 02 18 45616.049988
 2004 02 19 14613.250000
 2004 02 20 25611·450012
 2004 02 23 75609·359985
 2004 02 24 64608.320007
 2004 02 25 21611·140015
 2004 02 26 57612.289978
 2004 02 27 39612·580017
 2004 03 01 96618.679993
 2004 03 02 38615.159973
 2004 03 03 17615.989990
 2004 03 04 96618.159973
 2004 03 05 54619·669983
 2004 03 08 11614.549988
 2004 03 09 83610·780029
 2004 03 10 53601·909973
 2004 03 11 77593·010010
 2004 03 12 9600.479980
 2004 03 15 53591·799988
 2004 03 16 40594·890015
 2004 03 17 26601·780029
 2004 03 18 25600.809998
 2004 03 19 54594.359985
 2004 03 22 15586·510010
 2004 03 23 91585.859985
 2004 03 24 79584·299988
 2004 03 25 36593.909973
 2004 03 26 58593.390015
 2004 03 29 83601·030029
 2004 03 30 14603.539978
 2004 03 31 74603·419983
 2004 04 01 78607.109985
 2004 04 02 42611·880005
 2004 04 05 1616.289978
 2004 04 06 68614·580017
 2004 04 07 5610.979980
 2004 04 08 29610·119995
 2004 04 12 33612.719971
 2004 04 13 44604·190002
 2004 04 14 97603·150024
 2004 04 15 32603.500000
 2004 04 16 29606·380005
 2004 04 19 53607·400024
 2004 04 20 34598·020020
 2004 04 21 65601·320007
 2004 04 22 34609.789978
 2004 04 23 70609.820007
 2004 04 26 23607.559998
 2004 04 27 65608.669983
 2004 04 28 16600·270020
 2004 04 29 94595.359985
 2004 04 30 96591·830017
 2004 05 03 95597·340027
 2004 05 04 70598·460022
 2004 05 05 52599.880005
 2004 05 06 10595·650024
 2004 05 07 44587·200012
 2004 05 10 14580·359985
 2004 05 11 94585.200012
 2004 05 12 47585·849976
 2004 05 13 23585.539978
 2004 05 14 94584.909973
 2004 05 17 96578·669983
 2004 05 18 12582·789978
 2004 05 19 72581.270020
 2004 05 20 78581·590027
 2004 05 21 57583.929993
 2004 05 24 38585.169983
 2004 05 25 52594.750000
 2004 05 26 60596·159973
 2004 05 27 3599.340027
 2004 05 28 81599.400024
 2004 06 01 52599·760010
 2004 06 02 59601·679993
 2004 06 03 85596.849976
 2004 06 04 23600.049988
 2004 06 07 84609.479980
 2004 06 08 20610·130005
 2004 06 09 77604·190002
 2004 06 10 70606·630005
 2004 06 14 87600.450012
 2004 06 15 12604.190002
 2004 06 16 81605.159973
 2004 06 17 55604·320007
 2004 06 18 23605·760010
 2004 06 21 29603.359985
 2004 06 22 21605.599976
 2004 06 23 33610·809998
 2004 06 24 80609.440002
 2004 06 25 89605.859985
 2004 06 28 49605.130005
 2004 06 29 87606.590027
 2004 06 30 72609.309998
 2004 07 01 38602.940002
 2004 07 02 39601·190002
 2004 07 06 23595·979980
 2004 07 07 35597·239990
 2004 07 08 44592·049988
 2004 07 09 91593·950012
 2004 07 12 72594.489990
 2004 07 13 33594·799988
 2004 07 14 1592·979980
 2004 07 15 32590·859985
 2004 07 16 92587.989990
 2004 07 19 54587.640015
 2004 07 20 29592·090027
 2004 07 21 12583·669983
 2004 07 22 64585.010010
 2004 07 23 11579.239990
 2004 07 26 71577.440002
 2004 07 27 5583·179993
 2004 07 28 95583·130005
 2004 07 29 42586.299988
 2004 07 30 98587·210022
 2004 08 02 13589·760010
 2004 08 03 15585·940002
 2004 08 04 8585·010010
 2004 08 05 2575·479980
 2004 08 06 61566·690002
 2004 08 09 83567·250000
 2004 08 10 0574.659973
 2004 08 11 3572·969971
 2004 08 12 99566·260010
 2004 08 13 79566·059998
 2004 08 16 28574.659973
 2004 08 17 46576·270020
 2004 08 18 2583.630005
 2004 08 19 10581.359985
 2004 08 20 32585.679993
 2004 08 23 99584.179993
 2004 08 24 72584·489990
 2004 08 25 9589·080017
 2004 08 26 73589·190002
 2004 08 27 57590·869995
 2004 08 30 32586·179993
 2004 08 31 30589·090027
 2004 09 01 41590·369995
 2004 09 02 38596·700012
 2004 09 03 35594.159973
 2004 09 07 57598.330017
 2004 09 08 47595.609985
 2004 09 09 87596·919983
 2004 09 10 54599.880005
 2004 09 13 96601.169983
 2004 09 14 30602.359985
 2004 09 15 73598.210022
 2004 09 16 91600·219971
 2004 09 17 78602.659973
 2004 09 20 52599·340027
 2004 09 21 90603·270020
 2004 09 22 71595.059998
 2004 09 23 60592·270020
 2004 09 24 2593·229980
 2004 09 27 57589.539978
 2004 09 28 45592.900024
 2004 09 29 23595·460022
 2004 09 30 93595.659973
 2004 10 01 19604.520020
 2004 10 04 86606·580017
 2004 10 05 75606.140015
 2004 10 06 61610·109985
 2004 10 07 44603·900024
 2004 10 08 97599.440002
 2004 10 11 47600·710022
 2004 10 12 71599·479980
 2004 10 13 27595.150024
 2004 10 14 3589.859985
 2004 10 15 96592.369995
 2004 10 18 10595·559998
 2004 10 19 86590.059998
 2004 10 20 53590·260010
 2004 10 21 2592.200012
 2004 10 22 90586.630005
 2004 10 25 67586·080017
 2004 10 26 24594.349976
 2004 10 27 74602.229980
 2004 10 28 51603·070007
 2004 10 29 37604.510010
 2004 11 01 15604.690002
 2004 11 02 42604·570007
 2004 11 03 54611·510010
 2004 11 04 92621.059998
 2004 11 05 52623.349976
 2004 11 08 63622.609985
 2004 11 09 88622·219971
 2004 11 10 50621·809998
 2004 11 11 86627.450012
 2004 11 12 19633·440002
 2004 11 15 65633·469971
 2004 11 16 56629·219971
 2004 11 17 91632.669983
 2004 11 18 17633·380005
 2004 11 19 24626·239990
 2004 11 22 78629.969971
 2004 11 23 69630.190002
 2004 11 24 87632·969971
 2004 11 26 27633·530029
 2004 11 29 11631.650024
 2004 11 30 44629.260010
 2004 12 01 88638·690002
 2004 12 02 62638.030029
 2004 12 03 74638·659973
 2004 12 06 68638.229980
 2004 12 07 99631·130005
 2004 12 08 42633·989990
 2004 12 09 11637·419983
 2004 12 10 14637.090027
 2004 12 13 29642.510010
 2004 12 14 5645.090027
 2004 12 15 91646·820007
 2004 12 16 84645.260010
 2004 12 17 8641.059998
 2004 12 20 14640·849976
 2004 12 21 9646·650024
 2004 12 22 4648.940002
 2004 12 23 94649.270020
 2004 12 27 57646·530029
 2004 12 28 83651.409973
 2004 12 29 23651·440002
 2004 12 30 67651·760010
 2004 12 31 46650·989990
 2005 01 03  58645·130005
 2005 01 04  17637·090027
 2005 01 05  35634.210022
 2005 01 06  20636.409973
 2005 01 07  2635·580017
 2005 01 10  86638·090027
 2005 01 11  30634.080017
 2005 01 12  41636.489990
 2005 01 13  10631.570007
 2005 01 14  56635.520020
 2005 01 18  7641.599976
 2005 01 19  98635·500000
 2005 01 20  2630·820007
 2005 01 21  78626·900024
 2005 01 24  48624.330017
 2005 01 25  2626·489990
 2005 01 26  20629.770020
 2005 01 27  25630·090027
 2005 01 28  61628.460022
 2005 01 31  93633.989990
 2005 02 01  35638.580017
 2005 02 02  0640·679993
 2005 02 03  77638.940002
 2005 02 04  33646.250000
 2005 02 07  40645·520020
 2005 02 08  26645·919983
 2005 02 09  51640·250000
 2005 02 10  9642·780029
 2005 02 11  55647·330017
 2005 02 14  56647·989990
 2005 02 15  67650·010010
 2005 02 16  36650·260010
 2005 02 17  24645.309998
 2005 02 18  63645.609985
 2005 02 22  31636·169983
 2005 02 23  49639.640015
 2005 02 24  15644·880005
 2005 02 25  49651·080017
 2005 02 28  74646.929993
 2005 03 01  14650.750000
 2005 03 02  24650.559998
 2005 03 03  39650·460022
 2005 03 04  53656·679993
 2005 03 07  17658·760010
 2005 03 08  69655·489990
 2005 03 09  83648.750000
 2005 03 10  49649·789978
 2005 03 11  71645.390015
 2005 03 14  94649·549988
 2005 03 15  57644·950012
 2005 03 16  70639.450012
 2005 03 17  14640.570007
 2005 03 18  68640.190002
 2005 03 21  61637.409973
 2005 03 22  47631·119995
 2005 03 23  9631.289978
 2005 03 24  86630.950012
 2005 03 28  20632.130005
 2005 03 29  36627.270020
 2005 03 30  45635.830017
 2005 03 31  67635.780029
 2005 04 01  84631·940002
 2005 04 04  19633.469971
 2005 04 05  33636·210022
 2005 04 06  54637.549988
 2005 04 07  30641.429993
 2005 04 08  3636.140015
 2005 04 11  12636·039978
 2005 04 12  18639·520020
 2005 04 13  58632.099976
 2005 04 14  20625.729980
 2005 04 15  45615.690002
 2005 04 18  52617·469971
 2005 04 19  93621·659973
 2005 04 20  26613·369995
 2005 04 21  19624.950012
 2005 04 22  75620·770020
 2005 04 25  85626·450012
 2005 04 26  2621.140015
 2005 04 27  47623.479980
 2005 04 28  31616.320007
 2005 04 29  9623.320007
 2005 05 02  56626·179993
 2005 05 03  68625·869995
 2005 05 04  90633.570007
 2005 05 05  67632.330017
 2005 05 06  19631.809998
 2005 05 09  44635·830017
 2005 05 10  46629·510010
 2005 05 11  83632·119995
 2005 05 12  47625·840027
 2005 05 13  63622·820007
 2005 05 16  18629·229980
 2005 05 17  9633.650024
 2005 05 18  23640·320007
 2005 05 19  39643·340027
 2005 05 20  49642.619995
 2005 05 23  18645.099976
 2005 05 24  53645.109985
 2005 05 25  8642.530029
 2005 05 26  10646.849976
 2005 05 27  12647·690002
 2005 05 31  68644·280029
 2005 06 01  33650.000000
 2005 06 02  94651·409973
 2005 06 03  17647.159973
 2005 06 06  26648·020020
 2005 06 07  4647.849976
 2005 06 08  21646.390015
 2005 06 09  82649·840027
 2005 06 10  7648.320007
 2005 06 13  32649·849976
 2005 06 14  34650.000000
 2005 06 15  82652.929993
 2005 06 16  19655·539978
 2005 06 17  55658.559998
 2005 06 20  2658·200012
 2005 06 21  19656.849976
 2005 06 22  93657.010010
 2005 06 23  37650·190002
 2005 06 24  21645.030029
 2005 06 27  18644.729980
 2005 06 28  86650·750000
 2005 06 29  65650.039978
 2005 06 30  8645·919983
 2005 07 01  29647.919983
 2005 07 05  79653·479980
 2005 07 06  52648·380005
 2005 07 07  9650·179993
 2005 07 08  27657·789978
 2005 07 11  79661.969971
 2005 07 12  37663·520020
 2005 07 13  92663·859985
 2005 07 14  13665·169983
 2005 07 15  18666·130005
 2005 07 18  81662·679993
 2005 07 19  51667.190002
 2005 07 20  12670·390015
 2005 07 21  53665·729980
 2005 07 22  72669.150024
 2005 07 25  6666·460022
 2005 07 26  74667·789978
 2005 07 27  64670.780029
 2005 07 28  25674·929993
 2005 07 29  0670·260010
 2005 08 01  76670.979980
 2005 08 02  59675·809998
 2005 08 03  76676·210022
 2005 08 04  4671·010010
 2005 08 05  17665.460022
 2005 08 08  69663.059998
 2005 08 09  88667.330017
 2005 08 10  10666.299988
 2005 08 11  23671.010010
 2005 08 12  51667.440002
 2005 08 15  50669·280029
 2005 08 16  38661.719971
 2005 08 17  44662.039978
 2005 08 18  87661·200012
 2005 08 19  74661.570007
 2005 08 22  33662·679993
 2005 08 23  56660.669983
 2005 08 24  83656.770020
 2005 08 25  99658.299988
 2005 08 26  63654.229980
 2005 08 29  58658·179993
 2005 08 30  70656·250000
 2005 08 31  86663·130005
 2005 09 01  22664·010010
 2005 09 02  77661.979980
 2005 09 06  6670·130005
 2005 09 07  24671.890015
 2005 09 08  30669.369995
 2005 09 09  63674·559998
 2005 09 12  73674·260010
 2005 09 13  26669.280029
 2005 09 14  31666·979980
 2005 09 15  91667.250000
 2005 09 16  76672·349976
 2005 09 19  30668·650024
 2005 09 20  94663·500000
 2005 09 21  61657·229980
 2005 09 22  47659.419983
 2005 09 23  98659.989990
 2005 09 26  13660·559998
 2005 09 27  99660·590027
 2005 09 28  43661.119995
 2005 09 29  19667·210022
 2005 09 30  8668.530029
 2005 10 03  56668·190002
 2005 10 04  47661·429993
 2005 10 05  5651.150024
 2005 10 06  21647.900024
 2005 10 07  6650.340027
 2005 10 10  63645.640015
 2005 10 11  94644.039978
 2005 10 12  23639·390015
 2005 10 13  50638·700012
 2005 10 14  24644·369995
 2005 10 17  49646·489990
 2005 10 18  8639.909973
 2005 10 19  14649·179993
 2005 10 20  87639·609985
 2005 10 21  59641·460022
 2005 10 24  95652.190002
 2005 10 25  47650.530029
 2005 10 26  33647.559998
 2005 10 27  35640·190002
 2005 10 28  27650·590027
 2005 10 31  26656.090027
 2005 11 01  69653·969971
 2005 11 02  17660.690002
 2005 11 03  75663·469971
 2005 11 04  50663·520020
 2005 11 07  27665.010010
 2005 11 08  66662·520020
 2005 11 09  31663.599976
 2005 11 10  46669·099976
 2005 11 11  63671.150024
 2005 11 14  70670·580017
 2005 11 15  16667·989990
 2005 11 16  63668·969971
 2005 11 17  58675·590027
 2005 11 18  43678.380005
 2005 11 21  74682·260010
 2005 11 22  76685·739990
 2005 11 23  20688·140015
 2005 11 25  22689.700012
 2005 11 28  73683·349976
 2005 11 29  87683·400024
 2005 11 30  80679.349976
 2005 12 01  71687·690002
 2005 12 02  8688.000000
 2005 12 05  21686.349976
 2005 12 06  95687.190002
 2005 12 07  77683.729980
 2005 12 08  98683·289978
 2005 12 09  27685·159973
 2005 12 12  46685·739990
 2005 12 13  53689·369995
 2005 12 14  87692.090027
 2005 12 15  82691·030029
 2005 12 16  40689.090027
 2005 12 19  37684.760010
 2005 12 20  44684·710022
 2005 12 21  85686.630005
 2005 12 22  9689.609985
 2005 12 23  91690·039978
 2005 12 27  64683.549988
 2005 12 28  63684·590027
 2005 12 29  9682.679993
 2005 12 30  5679·419983
 2006 01 03 65690·119995
 2006 01 04 65692·900024
 2006 01 05 22693.130005
 2006 01 06 90699.630005
 2006 01 09 91702.409973
 2006 01 10 68702·479980
 2006 01 11 54704·679993
 2006 01 12 84700.250000
 2006 01 13 13701.179993
 2006 01 17 70698.719971
 2006 01 18 38695·960022
 2006 01 19 51699.890015
 2006 01 20 23686·719971
 2006 01 23 98687.979980
 2006 01 24 30690.309998
 2006 01 25 78688·869995
 2006 01 26 41693·780029
 2006 01 27 3698.809998
 2006 01 30 11699.609985
 2006 01 31 79697.789978
 2006 02 01 12698.869995
 2006 02 02 58692.750000
 2006 02 03 88689.000000
 2006 02 06 90689.619995
 2006 02 07 3683·960022
 2006 02 08 66689.309998
 2006 02 09 93688.309998
 2006 02 10 75689.750000
 2006 02 13 11687·059998
 2006 02 14 51693·900024
 2006 02 15 82696.549988
 2006 02 16 23701·840027
 2006 02 17 52700.890015
 2006 02 21 64698·549988
 2006 02 22 37703·869995
 2006 02 23 45701·500000
 2006 02 24 73702.520020
 2006 02 27 80705.229980
 2006 02 28 66697.830017
 2006 03 01 79703·700012
 2006 03 02 42702.570007
 2006 03 03 99701·409973
 2006 03 06 98696.659973
 2006 03 07 89694.719971
 2006 03 08 52695.820007
 2006 03 09 47692.489990
 2006 03 10 91697·289978
 2006 03 13 63698.679993
 2006 03 14 24705·859985
 2006 03 15 74709.140015
 2006 03 16 27710.159973
 2006 03 17 13711·510010
 2006 03 20 1710·539978
 2006 03 21 56706·070007
 2006 03 22 12710·289978
 2006 03 23 77708·729980
 2006 03 24 52709·760010
 2006 03 27 93709·049988
 2006 03 28 79704.739990
 2006 03 29 18710·390015
 2006 03 30 72709.020020
 2006 03 31 10706.750000
 2006 04 03 82707·979980
 2006 04 04 24711.960022
 2006 04 05 80715.080017
 2006 04 06 58713.739990
 2006 04 07 5706·640015
 2006 04 10 8706·950012
 2006 04 11 19701.669983
 2006 04 12 12702·530029
 2006 04 13 54703.099976
 2006 04 17 7701·070007
 2006 04 18 60713·159973
 2006 04 19 73714.780029
 2006 04 20 60715.500000
 2006 04 21 86715·109985
 2006 04 24 96713.349976
 2006 04 25 66709.950012
 2006 04 26 80711.429993
 2006 04 27 30713.909973
 2006 04 28 46714·369995
 2006 05 01 41711·340027
 2006 05 02 96715.049988
 2006 05 03 55712.409973
 2006 05 04 54714.969971
 2006 05 05 74722.570007
 2006 05 08 14722.250000
 2006 05 09 96722.270020
 2006 05 10 90720·969971
 2006 05 11 65711·960022
 2006 05 12 66703.789978
 2006 05 15 18705.119995
 2006 05 16 48704·090027
 2006 05 17 39692.130005
 2006 05 18 9687·530029
 2006 05 19 8690.140015
 2006 05 22 46687·049988
 2006 05 23 48684·010010
 2006 05 24 25684·669983
 2006 05 25 79692.489990
 2006 05 26 30696·710022
 2006 05 30 66685·890015
 2006 05 31 19691.780029
 2006 06 01 69700·539978
 2006 06 02 68701·909973
 2006 06 05 93689.580017
 2006 06 06 23688.090027
 2006 06 07 40684.260010
 2006 06 08 54684.780029
 2006 06 09 56682.159973
 2006 06 12 95673·099976
 2006 06 13 81665.809998
 2006 06 14 7668.919983
 2006 06 15 4683·530029
 2006 06 16 16681·169983
 2006 06 19 5674·729980
 2006 06 20 72674·590027
 2006 06 21 13681.609985
 2006 06 22 93677·900024
 2006 06 23 49677.840027
 2006 06 26 18681·049988
 2006 06 27 83674.960022
 2006 06 28 56678.349976
 2006 06 29 77693.039978
 2006 06 30 38691·809998
 2006 07 03 40697·080017
 2006 07 05 63691.659973
 2006 07 06 75693.469971
 2006 07 07 52688.710022
 2006 07 10 33689.330017
 2006 07 11 96691·760010
 2006 07 12 58684.179993
 2006 07 13 5675.010010
 2006 07 14 40671.299988
 2006 07 17 61670.250000
 2006 07 18 63671·559998
 2006 07 19 65684·309998
 2006 07 20 59677.880005
 2006 07 21 89672.400024
 2006 07 24 53683·760010
 2006 07 25 26688·489990
 2006 07 26 16688.070007
 2006 07 27 38684·690002
 2006 07 28 15693.380005
 2006 07 31 8692·590027
 2006 08 01 62689·239990
 2006 08 02 89693·400024
 2006 08 03 64694.869995
 2006 08 04 54694·500000
 2006 08 07 72692·250000
 2006 08 08 48689.679993
 2006 08 09 35686·409973
 2006 08 10 35689·510010
 2006 08 11 46686.500000
 2006 08 14 48687.390015
 2006 08 15 94697.109985
 2006 08 16 43702.869995
 2006 08 17 10703.900024
 2006 08 18 44706·260010
 2006 08 21 26703·309998
 2006 08 22 98704·099976
 2006 08 23 15700.690002
 2006 08 24 19702·150024
 2006 08 25 46701·570007
 2006 08 28 45705.590027
 2006 08 29 35707.130005
 2006 08 30 80707.460022
 2006 08 31 91707.549988
 2006 09 01 52711·250000
 2006 09 05 70712.580017
 2006 09 06 57705.280029
 2006 09 07 24701.859985
 2006 09 08 13704.409973
 2006 09 11 47704·659973
 2006 09 12 7712.429993
 2006 09 13 33715.270020
 2006 09 14 48714.200012
 2006 09 15 16715·950012
 2006 09 18 13716.369995
 2006 09 19 30714·770020
 2006 09 20 1718·570007
 2006 09 21 52714·460022
 2006 09 22 81712.539978
 2006 09 25 55718·609985
 2006 09 26 41723.960022
 2006 09 27 56724·190002
 2006 09 28 41725.419983
 2006 09 29 69723.479980
 2006 10 02 62720·979980
 2006 10 03 52722·260010
 2006 10 04 52731.179993
 2006 10 05 60733.559998
 2006 10 06 83731.460022
 2006 10 09 92732·640015
 2006 10 10 95734.179993
 2006 10 11 42732.289978
 2006 10 12 49739.530029
 2006 10 13 50741·140015
 2006 10 16 76743·250000
 2006 10 17 52740·179993
 2006 10 18 28741·090027
 2006 10 19 27741·520020
 2006 10 20 26742.000000
 2006 10 23 53746·500000
 2006 10 24 14746·650024
 2006 10 25 49749.159973
 2006 10 26 4753.320007
 2006 10 27 33747·070007
 2006 10 30 28747·429993
 2006 10 31 66747·299988
 2006 11 01 89741.590027
 2006 11 02 5741·309998
 2006 11 03 12739.859985
 2006 11 06 53748·320007
 2006 11 07 90749·969971
 2006 11 08 7751·719971
 2006 11 09 37747.840027
 2006 11 10 11749·559998
 2006 11 13 37751.460022
 2006 11 14 2756.359985
 2006 11 15 95758·460022
 2006 11 16 64760·140015
 2006 11 17 87760·760010
 2006 11 20 77760.609985
 2006 11 21 8762·130005
 2006 11 22 64764.309998
 2006 11 24 22761·830017
 2006 11 27 46750.950012
 2006 11 28 17753.419983
 2006 11 29 86760.500000
 2006 11 30 49761.440002
 2006 12 01 46759·609985
 2006 12 04 93766·539978
 2006 12 05 30769.650024
 2006 12 06 98768·700012
 2006 12 07 40765.659973
 2006 12 08 30766·950012
 2006 12 11 22768·619995
 2006 12 12 27767.429993
 2006 12 13 17768·099976
 2006 12 14 47774.469971
 2006 12 15 12775·080017
 2006 12 18 18772.369995
 2006 12 19 88773.880005
 2006 12 20 88772·929993
 2006 12 21 75769·929993
 2006 12 22 76765.960022
 2006 12 26 93769·309998
 2006 12 27 22774·640015
 2006 12 28 11773.539978
 2006 12 29 35770.080017
 2007 01 03  93769·590027
 2007 01 04  44770·869995
 2007 01 05  47766.119995
 2007 01 08  49767·880005
 2007 01 09  77767.890015
 2007 01 10  71769.929993
 2007 01 11  33775.299988
 2007 01 12  1779.210022
 2007 01 16  58779·859985
 2007 01 17  50779·119995
 2007 01 18  43776.390015
 2007 01 19  98778·799988
 2007 01 22  73774·729980
 2007 01 23  48777·500000
 2007 01 24  79784·309998
 2007 01 25  72775·650024
 2007 01 26  86774.969971
 2007 01 29  60774.510010
 2007 01 30  65778.789978
 2007 01 31  78784.109985
 2007 02 01  84788·460022
 2007 02 02  6789·880005
 2007 02 05  53789.270020
 2007 02 06  98790.169983
 2007 02 07  80791·690002
 2007 02 08  28790·780029
 2007 02 09  17784·989990
 2007 02 12  40782·049988
 2007 02 13  12788.109985
 2007 02 14  97794·150024
 2007 02 15  58795.229980
 2007 02 16  34794·789978
 2007 02 20  43797.580017
 2007 02 21  6796.650024
 2007 02 22  1795.789978
 2007 02 23  38793·150024
 2007 02 26  61791·380005
 2007 02 27  75764.840027
 2007 02 28  97768·659973
 2007 03 01  33766.909973
 2007 03 02  78757.830017
 2007 03 05  47749.849976
 2007 03 06  21761·570007
 2007 03 07  25759.729980
 2007 03 08  34765·179993
 2007 03 09  93765·909973
 2007 03 12  73768.090027
 2007 03 13  47752.570007
 2007 03 14  90757.150024
 2007 03 15  5760.359985
 2007 03 16  79757·320007
 2007 03 19  55765.559998
 2007 03 20  34770.590027
 2007 03 21  4783·460022
 2007 03 22  90783.299988
 2007 03 23  30784.119995
 2007 03 26  79784.630005
 2007 03 27  33779·890015
 2007 03 28  80773.989990
 2007 03 29  80776.549988
 2007 03 30  64775·969971
 2007 04 02  61778.020020
 2007 04 03  50785.219971
 2007 04 04  35786.169983
 2007 04 05  51788·619995
 2007 04 09  83789.270020
 2007 04 10  25791.169983
 2007 04 11  54786.030029
 2007 04 12  28790.650024
 2007 04 13  18793.440002
 2007 04 16  57801.710022
 2007 04 17  16803.320007
 2007 04 18  7803·909973
 2007 04 19  9802.619995
 2007 04 20  19809·760010
 2007 04 23  29808·210022
 2007 04 24  28807.739990
 2007 04 25  27815·429993
 2007 04 26  13815.049988
 2007 04 27  24814·580017
 2007 04 30  52807.820007
 2007 05 01  64809.919983
 2007 05 02  64815·679993
 2007 05 03  59819·030029
 2007 05 04  67820·890015
 2007 05 07  41822·770020
 2007 05 08  22821.940002
 2007 05 09  14824·890015
 2007 05 10  87813.409973
 2007 05 11  2821·119995
 2007 05 14  63819.409973
 2007 05 15  97817.770020
 2007 05 16  49824·520020
 2007 05 17  15823·799988
 2007 05 18  88829.049988
 2007 05 21  39831.000000
 2007 05 22  17831·049988
 2007 05 23  74829.770020
 2007 05 24  20821.200012
 2007 05 25  96825.690002
 2007 05 29  77827.669983
 2007 05 30  0834.479980
 2007 05 31  12835.140015
 2007 06 01  51838.400024
 2007 06 04  44840.010010
 2007 06 05  35835.440002
 2007 06 06  38827.539978
 2007 06 07  10812.729980
 2007 06 08  54821.849976
 2007 06 11  50822·510010
 2007 06 12  99813.890015
 2007 06 13  4825·530029
 2007 06 14  72829·590027
 2007 06 15  38835·020020
 2007 06 18  19833·780029
 2007 06 19  90835·150024
 2007 06 20  84824·090027
 2007 06 21  18829·000000
 2007 06 22  51818·010010
 2007 06 25  51814.840027
 2007 06 26  3811·880005
 2007 06 27  35819.380005
 2007 06 28  68819.280029
 2007 06 29  91818·179993
 2007 07 02  68827·179993
 2007 07 03  58830·109985
 2007 07 05  71830·799988
 2007 07 06  44833·989990
 2007 07 09  41834.780029
 2007 07 10  80823·059998
 2007 07 11  86827·700012
 2007 07 12  66842·820007
 2007 07 13  11845·650024
 2007 07 16  22843·719971
 2007 07 17  63843·580017
 2007 07 18  38841·869995
 2007 07 19  89845·729980
 2007 07 20  26835.690002
 2007 07 23  78839·140015
 2007 07 24  67822·340027
 2007 07 25  15825.369995
 2007 07 26  63806·169983
 2007 07 27  30793·719971
 2007 07 30  85801.849976
 2007 07 31  50792·109985
 2007 08 01  26796·929993
 2007 08 02  46800·909973
 2007 08 03  48779.770020
 2007 08 06  83796·809998
 2007 08 07  35801.960022
 2007 08 08  75813.080017
 2007 08 09  39789·650024
 2007 08 10  27789·710022
 2007 08 13  33789·789978
 2007 08 14  93775·349976
 2007 08 15  62763·669983
 2007 08 16  20764.960022
 2007 08 17  90783.630005
 2007 08 20  0784.080017
 2007 08 21  52785·440002
 2007 08 22  24795.109985
 2007 08 23  1794.179993
 2007 08 24  23803·489990
 2007 08 27  63796·650024
 2007 08 28  27778.020020
 2007 08 29  83794·909973
 2007 08 30  10791·909973
 2007 08 31  77802.820007
 2007 09 04  42809.950012
 2007 09 05  81801·039978
 2007 09 06  38804.330017
 2007 09 07  2790.950012
 2007 09 10  8789.349976
 2007 09 11  65799.979980
 2007 09 12  7800·020020
 2007 09 13  68806·320007
 2007 09 14  87806.900024
 2007 09 17  29802·520020
 2007 09 18  42825·690002
 2007 09 19  33830·609985
 2007 09 20  66825.250000
 2007 09 21  91828.960022
 2007 09 24  95824·750000
 2007 09 25  79824·510010
 2007 09 26  60829.140015
 2007 09 27  96832·950012
 2007 09 28  39830.590027
 2007 10 01  11841·570007
 2007 10 02  5841·739990
 2007 10 03  12837·950012
 2007 10 04  75839.619995
 2007 10 05  61848·070007
 2007 10 08  64845·400024
 2007 10 09  35852.320007
 2007 10 10  30851.239990
 2007 10 11  86846.619995
 2007 10 12  26850.770020
 2007 10 15  83843.700012
 2007 10 16  53837·989990
 2007 10 17  68839·450012
 2007 10 18  4839·000000
 2007 10 19  1817·789978
 2007 10 22  19821·049988
 2007 10 23  13828.309998
 2007 10 24  35826·320007
 2007 10 25  57825.140015
 2007 10 26  30836.130005
 2007 10 29  54839·500000
 2007 10 30  81834.039978
 2007 10 31  46844.200012
 2007 11 01  10822·609985
 2007 11 02  46823.059998
 2007 11 05  32818·349976
 2007 11 06  86828·179993
 2007 11 07  10804.640015
 2007 11 08  71804·440002
 2007 11 09  0792.859985
 2007 11 12  22783·830017
 2007 11 13  5806·000000
 2007 11 14  36800·429993
 2007 11 15  23790·460022
 2007 11 16  24794.299988
 2007 11 19  96780·320007
 2007 11 20  72783.200012
 2007 11 21  63771·250000
 2007 11 23  85783.890015
 2007 11 26  8766·609985
 2007 11 27  37777.460022
 2007 11 28  9799.659973
 2007 11 29  24800.190002
 2007 11 30  91806.440002
 2007 12 03  11801·950012
 2007 12 04  73796.880005
 2007 12 05  85808·460022
 2007 12 06  21820·849976
 2007 12 07  2820.150024
 2007 12 10  94826.409973
 2007 12 11  38805·289978
 2007 12 12  98809.539978
 2007 12 13  41810.440002
 2007 12 14  34799·400024
 2007 12 17  77787·169983
 2007 12 18  48791.760010
 2007 12 19  85791.059998
 2007 12 20  82795·429993
 2007 12 21  21808.500000
 2007 12 24  21815.049988
 2007 12 26  15815·559998
 2007 12 27  49803.989990
 2007 12 28  14804·989990
 2007 12 31  92799.820007
 2008 01 02 38788·619995
 2008 01 03 74788·049988
 2008 01 04 25768·250000
 2008 01 07 62769·820007
 2008 01 08 85755·530029
 2008 01 09 20764.849976
 2008 01 10 48771·130005
 2008 01 11 56760.700012
 2008 01 14 14768·760010
 2008 01 15 75749·700012
 2008 01 16 3745.429993
 2008 01 17 25723·659973
 2008 01 18 6719·580017
 2008 01 22 51712·030029
 2008 01 23 34727·289978
 2008 01 24 44735·219971
 2008 01 25 67724·179993
 2008 01 28 87737.330017
 2008 01 29 9742·099976
 2008 01 30 13738·140015
 2008 01 31 30750·969971
 2008 02 01 46761·150024
 2008 02 04 23753.429993
 2008 02 05 57729·719971
 2008 02 06 50723·700012
 2008 02 07 14729.349976
 2008 02 08 95726·869995
 2008 02 11 28731.330017
 2008 02 12 10736·080017
 2008 02 13 6746·010010
 2008 02 14 70736.090027
 2008 02 15 0736·520020
 2008 02 19 16736.030029
 2008 02 20 59742·270020
 2008 02 21 15732.780029
 2008 02 22 74738·429993
 2008 02 25 0749·119995
 2008 02 26 35754.380005
 2008 02 27 26753·219971
 2008 02 28 76746.460022
 2008 02 29 19726·419983
 2008 03 03 24726.799988
 2008 03 04 22723.330017
 2008 03 05 55728.059998
 2008 03 06 53711·619995
 2008 03 07 37705.369995
 2008 03 10 47693.669983
 2008 03 11 87719·000000
 2008 03 12 10712·900024
 2008 03 13 13717.039978
 2008 03 14 69702.309998
 2008 03 17 72694·539978
 2008 03 18 21723·590027
 2008 03 19 15706.010010
 2008 03 20 83722·340027
 2008 03 24 37734.059998
 2008 03 25 43736·609985
 2008 03 26 30730·340027
 2008 03 27 9721·919983
 2008 03 28 31716·150024
 2008 03 31 58720.320007
 2008 04 01 71745·710022
 2008 04 02 90744.750000
 2008 04 03 29746.140015
 2008 04 04 72747.090027
 2008 04 07 76748.359985
 2008 04 08 95744·960022
 2008 04 09 32738.419983
 2008 04 10 17742.150024
 2008 04 11 9727·179993
 2008 04 14 19724·859985
 2008 04 15 66728·119995
 2008 04 16 50744.940002
 2008 04 17 56745.039978
 2008 04 18 81758·190002
 2008 04 21 80757·130005
 2008 04 22 52750.330017
 2008 04 23 32752.380005
 2008 04 24 24757·190002
 2008 04 25 51762·520020
 2008 04 28 29761.909973
 2008 04 29 73758·669983
 2008 04 30 19756·030029
 2008 05 01 78768·549988
 2008 05 02 14771.020020
 2008 05 05 42768.030029
 2008 05 06 58773.979980
 2008 05 07 87760·609985
 2008 05 08 63763·700012
 2008 05 09 29759·200012
 2008 05 12 62767·429993
 2008 05 13 29767·760010
 2008 05 14 58770.760010
 2008 05 15 44779·119995
 2008 05 16 74780.510010
 2008 05 19 78780.780029
 2008 05 20 5774·090027
 2008 05 21 27761·580017
 2008 05 22 64763·609985
 2008 05 23 35753·869995
 2008 05 27 36758.849976
 2008 05 28 41762·349976
 2008 05 29 26766.369995
 2008 05 30 26768·280029
 2008 06 02 8760·679993
 2008 06 03 72756.659973
 2008 06 04 78756.419983
 2008 06 05 1771.419983
 2008 06 06 2748·340027
 2008 06 09 34748·690002
 2008 06 10 66746.330017
 2008 06 11 35733.780029
 2008 06 12 25735·840027
 2008 06 13 65746.969971
 2008 06 16 58747.780029
 2008 06 17 29743.320007
 2008 06 18 9736·169983
 2008 06 19 28738·770020
 2008 06 20 47725·229980
 2008 06 23 8725.010010
 2008 06 24 10722·039978
 2008 06 25 11726·409973
 2008 06 26 55705·320007
 2008 06 27 23702·710022
 2008 06 30 10703·219971
 2008 07 01 26705·450012
 2008 07 02 24691.479980
 2008 07 03 48690·919983
 2008 07 07 15684.880005
 2008 07 08 12696·609985
 2008 07 09 23681.530029
 2008 07 10 85686.309998
 2008 07 11 57679.280029
 2008 07 14 31673.390015
 2008 07 15 48666·059998
 2008 07 16 58682·500000
 2008 07 17 94690·200012
 2008 07 18 71690·210022
 2008 07 21 16690·929993
 2008 07 22 18699·630005
 2008 07 23 5701.919983
 2008 07 24 45685.000000
 2008 07 25 72688.330017
 2008 07 28 41676.190002
 2008 07 29 99691.729980
 2008 07 30 91703·190002
 2008 07 31 86694·070007
 2008 08 01 26690·309998
 2008 08 04 6682·700012
 2008 08 05 72701.330017
 2008 08 06 51704·369995
 2008 08 07 0692.150024
 2008 08 08 84707·900024
 2008 08 11 76712.840027
 2008 08 12 87704·590027
 2008 08 13 12703·330017
 2008 08 14 13707·419983
 2008 08 15 16709·859985
 2008 08 18 37699·359985
 2008 08 19 39692·950012
 2008 08 20 2697·260010
 2008 08 21 29698·960022
 2008 08 22 71706·570007
 2008 08 25 79692.840027
 2008 08 26 80695·440002
 2008 08 27 79701·270020
 2008 08 28 83711·460022
 2008 08 29 60702·169983
 2008 09 02 6698·349976
 2008 09 03 53696·010010
 2008 09 04 93675.599976
 2008 09 05 31678.650024
 2008 09 08 60691·109985
 2008 09 09 64666.780029
 2008 09 10 43671·520020
 2008 09 11 67680·150024
 2008 09 12 49682·719971
 2008 09 15 50650·570007
 2008 09 16 4661·799988
 2008 09 17 69630.869995
 2008 09 18 5658.179993
 2008 09 19 74685·460022
 2008 09 22 69658.609985
 2008 09 23 63648·549988
 2008 09 24 85646.789978
 2008 09 25 25658·650024
 2008 09 26 58659·690002
 2008 09 29 98602·340027
 2008 09 30 69633·320007
 2008 10 01 14630·599976
 2008 10 02 15603.390015
 2008 10 03 50594.539978
 2008 10 06 65570.789978
 2008 10 07 80538.150024
 2008 10 08 9532·179993
 2008 10 09 20492·130005
 2008 10 10 5486.230011
 2008 10 13 85542.979980
 2008 10 14 34538·820007
 2008 10 15 33489·709991
 2008 10 16 45510·070007
 2008 10 17 18507·820007
 2008 10 20 9531·840027
 2008 10 21 39515.640015
 2008 10 22 66484·079987
 2008 10 23 91488·070007
 2008 10 24 78471·529999
 2008 10 27 14456.059998
 2008 10 28 76503·739990
 2008 10 29 42500.359985
 2008 10 30 11514.179993
 2008 10 31 57522·469971
 2008 11 03 6521.150024
 2008 11 04 35541·869995
 2008 11 05 2513·270020
 2008 11 06 96487·399994
 2008 11 07 12501.329987
 2008 11 10 56494·359985
 2008 11 11 69483·200012
 2008 11 12 79457·839996
 2008 11 13 77489.829987
 2008 11 14 20469·029999
 2008 11 17 58457·320007
 2008 11 18 82461·329987
 2008 11 19 6432.529999
 2008 11 20 63402·910004
 2008 11 21 36427·880005
 2008 11 24 6456·140015
 2008 11 25 32459·619995
 2008 11 26 49476·690002
 2008 11 28 99481.429993
 2008 12 01 76437.750000
 2008 12 02 11455·320007
 2008 12 03 66467.119995
 2008 12 04 65453.109985
 2008 12 05 43469.929993
 2008 12 08 25488·220001
 2008 12 09 26477·070007
 2008 12 10 78483·510010
 2008 12 11 81469.100006
 2008 12 12 80473.350006
 2008 12 15 68466.959991
 2008 12 16 8491.179993
 2008 12 17 92487·559998
 2008 12 18 9477.230011
 2008 12 19 53478·890015
 2008 12 22 49469·839996
 2008 12 23 0465·559998
 2008 12 24 67468·059998
 2008 12 26 71470·950012
 2008 12 29 20468.690002
 2008 12 30 56480·380005
 2008 12 31 36487·769989
 2009 01 02  34503·140015
 2009 01 05  65501·359985
 2009 01 06  35505·989990
 2009 01 07  24490.769989
 2009 01 08  80492.920013
 2009 01 09  53482.450012
 2009 01 12  38471.000000
 2009 01 13  61472.230011
 2009 01 14  72456.089996
 2009 01 15  78457.380005
 2009 01 16  91461·220001
 2009 01 20  4436·420013
 2009 01 21  98455·329987
 2009 01 22  60447.950012
 2009 01 23  42450·649994
 2009 01 26  36453.029999
 2009 01 27  70457·970001
 2009 01 28  42473.500000
 2009 01 29  69457.769989
 2009 01 30  61447.320007
 2009 02 02  26447.200012
 2009 02 03  94453·970001
 2009 02 04  71451·000000
 2009 02 05  13458.459991
 2009 02 06  30471·209991
 2009 02 09  11471·799988
 2009 02 10  74449.070007
 2009 02 11  48452.320007
 2009 02 12  70453.399994
 2009 02 13  10449·029999
 2009 02 17  28428·600006
 2009 02 18  48427.809998
 2009 02 19  57422·549988
 2009 02 20  36417.970001
 2009 02 23  9403.239990
 2009 02 24  18419.589996
 2009 02 25  31415.100006
 2009 02 26  59408.510010
 2009 02 27  16399·609985
 2009 03 02  92380·410004
 2009 03 03  53378·100006
 2009 03 04  72387.329987
 2009 03 05  75370·829987
 2009 03 06  24371.220001
 2009 03 09  12367·549988
 2009 03 10  94391·010010
 2009 03 11  38392·079987
 2009 03 12  98408·070007
 2009 03 13  21411.100006
 2009 03 16  71409.179993
 2009 03 17  78422·339996
 2009 03 18  19431.350006
 2009 03 19  18426·230011
 2009 03 20  70417.540009
 2009 03 23  97446·899994
 2009 03 24  20437.739990
 2009 03 25  65442·079987
 2009 03 26  87453.040009
 2009 03 27  19443.489990
 2009 03 30  57427·980011
 2009 03 31  51433.670013
 2009 04 01  39440.769989
 2009 04 02  96453·980011
 2009 04 03  11458·859985
 2009 04 06  88454·910004
 2009 04 07  72443.670013
 2009 04 08  3449.109985
 2009 04 09  90466.679993
 2009 04 13  14467·760010
 2009 04 14  54458.279999
 2009 04 15  39463.940002
 2009 04 16  24471.670013
 2009 04 17  92474.260010
 2009 04 20  80453.399994
 2009 04 21  31463·470001
 2009 04 22  71460·309998
 2009 04 23  10464·339996
 2009 04 24  69472·619995
 2009 04 27  29467.649994
 2009 04 28  12466.500000
 2009 04 29  81477.010010
 2009 04 30  64476·839996
 2009 05 01  8479.290009
 2009 05 04  54496·000000
 2009 05 05  43494·089996
 2009 05 06  35502·089996
 2009 05 07  68494.790009
 2009 05 08  29507.089996
 2009 05 11  58496.329987
 2009 05 12  77495·380005
 2009 05 13  35481·309998
 2009 05 14  92486.549988
 2009 05 15  15481.130005
 2009 05 18  8496.209991
 2009 05 19  60495·670013
 2009 05 20  27493·320007
 2009 05 21  27484.940002
 2009 05 22  72484.239990
 2009 05 26  18497·230011
 2009 05 27  38487.980011
 2009 05 28  31495.170013
 2009 05 29  39501·950012
 2009 06 01  8515·489990
 2009 06 02  59516·530029
 2009 06 03  89508·989990
 2009 06 04  3514.960022
 2009 06 05  57513.760010
 2009 06 08  45512.859985
 2009 06 09  91515.169983
 2009 06 10  82513·520020
 2009 06 11  16516·609985
 2009 06 12  79516·950012
 2009 06 15  49504.559998
 2009 06 16  21497.899994
 2009 06 17  58497.089996
 2009 06 18  66501.010010
 2009 06 19  1502.670013
 2009 06 22  90487·049988
 2009 06 23  85487·970001
 2009 06 24  39491·559998
 2009 06 25  10502·140015
 2009 06 26  82501.799988
 2009 06 29  22506.250000
 2009 06 30  55502.269989
 2009 07 01  63504·600006
 2009 07 02  16489·929993
 2009 07 06  20490·570007
 2009 07 07  94480·769989
 2009 07 08  74479.790009
 2009 07 09  37481·730011
 2009 07 10  53479.859985
 2009 07 13  64491.559998
 2009 07 14  80494·410004
 2009 07 15  13509·070007
 2009 07 16  23513.799988
 2009 07 17  96513.549988
 2009 07 20  45519·789978
 2009 07 21  40521·650024
 2009 07 22  54521·530029
 2009 07 23  46533·809998
 2009 07 24  56535.739990
 2009 07 27  35537.330017
 2009 07 28  98535·880005
 2009 07 29  97533·109985
 2009 07 30  26539.530029
 2009 07 31  43539·880005
 2009 08 03  29548.659973
 2009 08 04  55550·489990
 2009 08 05  93549·020020
 2009 08 06  34545.750000
 2009 08 07  48553.469971
 2009 08 10  52551.549988
 2009 08 11  19544.549988
 2009 08 12  1544.549988
 2009 08 13  80554·739990
 2009 08 14  44549.760010
 2009 08 17  94536.080017
 2009 08 18  64541·719971
 2009 08 19  75541.710022
 2009 08 20  13545.400024
 2009 08 21  29551.289978
 2009 08 24  66561.440002
 2009 08 25  10562.270020
 2009 08 26  66562·309998
 2009 08 27  63563·919983
 2009 08 28  77560·909973
 2009 08 31  84558.210022
 2009 09 01  34545·929993
 2009 09 02  59544·099976
 2009 09 03  91549.070007
 2009 09 04  22556·320007
 2009 09 08  74561.659973
 2009 09 09  3566.320007
 2009 09 10  27572·340027
 2009 09 11  76571·750000
 2009 09 14  67575·590027
 2009 09 15  10577.950012
 2009 09 16  30586·940002
 2009 09 17  21584·909973
 2009 09 18  21586.270020
 2009 09 21  17584·419983
 2009 09 22  68588.390015
 2009 09 23  56582.130005
 2009 09 24  67576·059998
 2009 09 25  87572.609985
 2009 09 28  35582·940002
 2009 09 29  8581.960022
 2009 09 30  61579.969971
 2009 10 01  8564.669983
 2009 10 02  51561.820007
 2009 10 05  26570·580017
 2009 10 06  85578.380005
 2009 10 07  93579·900024
 2009 10 08  60584.700012
 2009 10 09  87588.020020
 2009 10 12  45590.559998
 2009 10 13  80588·820007
 2009 10 14  31599·179993
 2009 10 15  90601·559998
 2009 10 16  75596.570007
 2009 10 19  31602·299988
 2009 10 20  57598·349976
 2009 10 21  61592·940002
 2009 10 22  29599.210022
 2009 10 23  34591.780029
 2009 10 26  59584·719971
 2009 10 27  50582·260010
 2009 10 28  90569.960022
 2009 10 29  3582.869995
 2009 10 30  81566.500000
 2009 11 02  33570·030029
 2009 11 03  64572·099976
 2009 11 04  75572.469971
 2009 11 05  91583·770020
 2009 11 06  10585.030029
 2009 11 09  83598.130005
 2009 11 10  13598·119995
 2009 11 11  83601·229980
 2009 11 12  6594.700012
 2009 11 13  4598.309998
 2009 11 16  6607.130005
 2009 11 17  78607·640015
 2009 11 18  73607·059998
 2009 11 19  8598·590027
 2009 11 20  65596·510010
 2009 11 23  18604·289978
 2009 11 24  84603·880005
 2009 11 25  2606·840027
 2009 11 27  29596.260010
 2009 11 30  73598·409973
 2009 12 01  42605·950012
 2009 12 02  17606·549988
 2009 12 03  61601.429993
 2009 12 04  38605.059998
 2009 12 07  70603·690002
 2009 12 08  11597·640015
 2009 12 09  48599·739990
 2009 12 10  31603.289978
 2009 12 11  20605·650024
 2009 12 14  64610.380005
 2009 12 15  4607.349976
 2009 12 16  96608.380005
 2009 12 17  66601.309998
 2009 12 18  84604.890015
 2009 12 21  66611·260010
 2009 12 22  3613·789978
 2009 12 23  10615.469971
 2009 12 24  2618·719971
 2009 12 28  98619·219971
 2009 12 29  46618·260010
 2009 12 30  76618·289978
 2009 12 31  74612.010010
 2010 01 04 86621·890015
 2010 01 05 44623.969971
 2010 01 06 15624.599976
 2010 01 07 83627·109985
 2010 01 08 45629.080017
 2010 01 11 40630·030029
 2010 01 12 3623.789978
 2010 01 13 35629.219971
 2010 01 14 12630·609985
 2010 01 15 5623.719971
 2010 01 19 39631.450012
 2010 01 20 61624.950012
 2010 01 21 49613.580017
 2010 01 22 33600.109985
 2010 01 25 50602·820007
 2010 01 26 19600·349976
 2010 01 27 45602·950012
 2010 01 28 42595.640015
 2010 01 29 85589·409973
 2010 02 01 90598·109985
 2010 02 02 13605.960022
 2010 02 03 76602·539978
 2010 02 04 20583·549988
 2010 02 05 80585·130005
 2010 02 08 90580.169983
 2010 02 09 5587·750000
 2010 02 10 55586.479980
 2010 02 11 22592·599976
 2010 02 12 40591.619995
 2010 02 16 23602.380005
 2010 02 17 16605·030029
 2010 02 18 71608.940002
 2010 02 19 50610.250000
 2010 02 22 49609.539978
 2010 02 23 53601.869995
 2010 02 24 10607·609985
 2010 02 25 33606·599976
 2010 02 26 27607.450012
 2010 03 01 42614·010010
 2010 03 02 45615.859985
 2010 03 03 27615.960022
 2010 03 04 27618.070007
 2010 03 05 82626·780029
 2010 03 08 8626·830017
 2010 03 09 96627·909973
 2010 03 10 42631·039978
 2010 03 11 0633.469971
 2010 03 12 55633·549988
 2010 03 15 26633·539978
 2010 03 16 92638.719971
 2010 03 17 46642·539978
 2010 03 18 68641·979980
 2010 03 19 30638.390015
 2010 03 22 20642·049988
 2010 03 23 94646.799988
 2010 03 24 54643.250000
 2010 03 25 48641·640015
 2010 03 26 96642.059998
 2010 03 29 46645·909973
 2010 03 30 44645.940002
 2010 03 31 41643.789978
 2010 04 01 15648.719971
 2010 04 05 27654·450012
 2010 04 06 95655·719971
 2010 04 07 97651.859985
 2010 04 08 94653.820007
 2010 04 09 87658.390015
 2010 04 12 89659·539978
 2010 04 13 30660·080017
 2010 04 14 79667·630005
 2010 04 15 2668.070007
 2010 04 16 32657·570007
 2010 04 19 76659.820007
 2010 04 20 38665.510010
 2010 04 21 71665·059998
 2010 04 22 56667·109985
 2010 04 23 0672·140015
 2010 04 26 66669.270020
 2010 04 27 22653.559998
 2010 04 28 18657·489990
 2010 04 29 89666.219971
 2010 04 30 81655.059998
 2010 05 03 2663·659973
 2010 05 04 98647.450012
 2010 05 05 56642.719971
 2010 05 06 29621·799988
 2010 05 07 89611·630005
 2010 05 10 5638.809998
 2010 05 11 38636·909973
 2010 05 12 77646.349976
 2010 05 13 83638.739990
 2010 05 14 69626.400024
 2010 05 17 99627·030029
 2010 05 18 21618.039978
 2010 05 19 9614.469971
 2010 05 20 47590.320007
 2010 05 21 27599·349976
 2010 05 24 79591.909973
 2010 05 25 17592·080017
 2010 05 26 20589·340027
 2010 05 27 34609.070007
 2010 05 28 95601·789978
 2010 06 01 82590·780029
 2010 06 02 96606·250000
 2010 06 03 59609·059998
 2010 06 04 39587·760010
 2010 06 07 6579.299988
 2010 06 08 6585·080017
 2010 06 09 63582.109985
 2010 06 10 4599.450012
 2010 06 11 13602·489990
 2010 06 14 7601.719971
 2010 06 15 36615·909973
 2010 06 16 11615.289978
 2010 06 17 55615.679993
 2010 06 18 80616.270020
 2010 06 21 90613.690002
 2010 06 22 2603·380005
 2010 06 23 5601·710022
 2010 06 24 32591.450012
 2010 06 25 62593·190002
 2010 06 28 48591.789978
 2010 06 29 66572.989990
 2010 06 30 95567.369995
 2010 07 01 16565·359985
 2010 07 02 41562.580017
 2010 07 06 61565.130005
 2010 07 07 25583·099976
 2010 07 08 40588.630005
 2010 07 09 3593.099976
 2010 07 12 42593.059998
 2010 07 13 3602.590027
 2010 07 14 47602·419983
 2010 07 15 75603.000000
 2010 07 16 84585·539978
 2010 07 19 37589.049988
 2010 07 20 74596.030029
 2010 07 21 29588·330017
 2010 07 22 86601.719971
 2010 07 23 59607.010010
 2010 07 26 84614.190002
 2010 07 27 57612·950012
 2010 07 28 76608.390015
 2010 07 29 24605.739990
 2010 07 30 66606·090027
 2010 08 02 79619.309998
 2010 08 03 3616·099976
 2010 08 04 14620·200012
 2010 08 05 32619·280029
 2010 08 06 40617.130005
 2010 08 09 42620.619995
 2010 08 10 37616.340027
 2010 08 11 19598·700012
 2010 08 12 7595.609985
 2010 08 13 94593·219971
 2010 08 16 23593·400024
 2010 08 17 92600.979980
 2010 08 18 76602·010010
 2010 08 19 84591·890015
 2010 08 20 30589.919983
 2010 08 23 37587.250000
 2010 08 24 66578.530029
 2010 08 25 63580·669983
 2010 08 26 38576·250000
 2010 08 27 68586·140015
 2010 08 30 20577.489990
 2010 08 31 5577·679993
 2010 09 01 55594·859985
 2010 09 02 23600·619995
 2010 09 03 8608.520020
 2010 09 07 13601·380005
 2010 09 08 13605.200012
 2010 09 09 64607.900024
 2010 09 10 24610.760010
 2010 09 13 9617.890015
 2010 09 14 67617·559998
 2010 09 15 79619·739990
 2010 09 16 87619.510010
 2010 09 17 47620·159973
 2010 09 20 0629·559998
 2010 09 21 82627·820007
 2010 09 22 42624·640015
 2010 09 23 99619·669983
 2010 09 24 18632.919983
 2010 09 27 9629.580017
 2010 09 28 56632.840027
 2010 09 29 68631·500000
 2010 09 30 53629·780029
 2010 10 01 25632.500000
 2010 10 04 26627·359985
 2010 10 05 78640.289978
 2010 10 06 62639·419983
 2010 10 07 17638.500000
 2010 10 08 69642.650024
 2010 10 11 79642.909973
 2010 10 12 25645.419983
 2010 10 13 97650.049988
 2010 10 14 29647.619995
 2010 10 15 48649·000000
 2010 10 18 50653.289978
 2010 10 19 4642·780029
 2010 10 20 77649.760010
 2010 10 21 84650·760010
 2010 10 22 69652.590027
 2010 10 25 1654.239990
 2010 10 26 6654·309998
 2010 10 27 14652·809998
 2010 10 28 38653.419983
 2010 10 29 75653.570007
 2010 11 01 35654·219971
 2010 11 02 86659.419983
 2010 11 03 38661.700012
 2010 11 04 40674·320007
 2010 11 05 8677·020020
 2010 11 08 77675·780029
 2010 11 09 77670·320007
 2010 11 10 33673.549988
 2010 11 11 95671.049988
 2010 11 12 87662.789978
 2010 11 15 85662·169983
 2010 11 16 17651.359985
 2010 11 17 90651.890015
 2010 11 18 42661·820007
 2010 11 19 20663·770020
 2010 11 22 80663·289978
 2010 11 23 11653·950012
 2010 11 24 92664.099976
 2010 11 26 64659.309998
 2010 11 29 35658·320007
 2010 11 30 3654.239990
 2010 12 01 11668·250000
 2010 12 02 22676·710022
 2010 12 03 19678·869995
 2010 12 06 35678·150024
 2010 12 07 2678.320007
 2010 12 08 27680.299988
 2010 12 09 97682·770020
 2010 12 10 2686·989990
 2010 12 13 88686·809998
 2010 12 14 35687·409973
 2010 12 15 55683.820007
 2010 12 16 22688·340027
 2010 12 17 21689.229980
 2010 12 20 28690.929993
 2010 12 21 7695.260010
 2010 12 22 39697·580017
 2010 12 23 76696·400024
 2010 12 27 12696·729980
 2010 12 28 89697.049988
 2010 12 29 23698·109985
 2010 12 30 53697.239990
 2010 12 31 19696.900024
 2011 01 03  67704.250000
 2011 01 04  68703.320007
 2011 01 05  77706.869995
 2011 01 06  6705.479980
 2011 01 07  26704.320007
 2011 01 10  93703·760010
 2011 01 11  0706.520020
 2011 01 12  55712.679993
 2011 01 13  80711.590027
 2011 01 14  41716·710022
 2011 01 18  96718.260010
 2011 01 19  71710.429993
 2011 01 20  68718.950012
 2011 01 21  83710.239990
 2011 01 24  65714.700012
 2011 01 25  87714·909973
 2011 01 26  51718.510010
 2011 01 27  12720.320007
 2011 01 28  34707·539978
 2011 01 31  59712.969971
 2011 02 01  18724.780029
 2011 02 02  48722.900024
 2011 02 03  52724.679993
 2011 02 04  70726·770020
 2011 02 07  81731.419983
 2011 02 08  35734.479980
 2011 02 09  95732·400024
 2011 02 10  24733.280029
 2011 02 11  79737.570007
 2011 02 14  41739·669983
 2011 02 15  64737·039978
 2011 02 16  55741.830017
 2011 02 17  75744·200012
 2011 02 18  61745.309998
 2011 02 22  83729·599976
 2011 02 23  19724.530029
 2011 02 24  55723.979980
 2011 02 25  14732.440002
 2011 02 28  3736·239990
 2011 03 01  97724.539978
 2011 03 02  34725·909973
 2011 03 03  44738·570007
 2011 03 04  0733.239990
 2011 03 07  97726·809998
 2011 03 08  49733·210022
 2011 03 09  20732·049988
 2011 03 10  74718·260010
 2011 03 11  49723.289978
 2011 03 14  63719·020020
 2011 03 15  37711·250000
 2011 03 16  50698·070007
 2011 03 17  11706.849976
 2011 03 18  64709·940002
 2011 03 21  14720.859985
 2011 03 22  79718·150024
 2011 03 23  63720·080017
 2011 03 24  64726·940002
 2011 03 25  94729·599976
 2011 03 28  35727·409973
 2011 03 29  14732.669983
 2011 03 30  2737·979980
 2011 03 31  48737·070007
 2011 04 01  21740·929993
 2011 04 04  93741.239990
 2011 04 05  41741.369995
 2011 04 06  68742.640015
 2011 04 07  60741·229980
 2011 04 08  59738.159973
 2011 04 11  68735.809998
 2011 04 12  74729.909973
 2011 04 13  3730·440002
 2011 04 14  92730.500000
 2011 04 15  96733.750000
 2011 04 18  11725.400024
 2011 04 19  26729·580017
 2011 04 20  0739·739990
 2011 04 21  64743.869995
 2011 04 25  47742·789978
 2011 04 26  29749·479980
 2011 04 27  13754·140015
 2011 04 28  33756·580017
 2011 04 29  77758·450012
 2011 05 02  37756·989990
 2011 05 03  89753·669983
 2011 05 04  93748.400024
 2011 05 05  19742·169983
 2011 05 06  1745·059998
 2011 05 09  9748.880005
 2011 05 10  55755·109985
 2011 05 11  19746.739990
 2011 05 12  96750·289978
 2011 05 13  80744.119995
 2011 05 16  59739.270020
 2011 05 17  44738.520020
 2011 05 18  23745.559998
 2011 05 19  33747·099976
 2011 05 20  65741·640015
 2011 05 23  90732.489990
 2011 05 24  7731·809998
 2011 05 25  26734.530029
 2011 05 26  64737·830017
 2011 05 27  74741·059998
 2011 05 31  98748·750000
 2011 06 01  39731·750000
 2011 06 02  67730.979980
 2011 06 03  43723.659973
 2011 06 06  72715.539978
 2011 06 07  79715·200012
 2011 06 08  12711.789978
 2011 06 09  63716.809998
 2011 06 10  29706·599976
 2011 06 13  79706·590027
 2011 06 14  62715·840027
 2011 06 15  31703·559998
 2011 06 16  94704·340027
 2011 06 17  94706·280029
 2011 06 20  5710.190002
 2011 06 21  64720·179993
 2011 06 22  19715·739990
 2011 06 23  7714.010010
 2011 06 24  55705.750000
 2011 06 27  8711.880005
 2011 06 28  78721·299988
 2011 06 29  23727.349976
 2011 06 30  48734.479980
 2011 07 01  30745.210022
 2011 07 05  71744.559998
 2011 07 06  75745·549988
 2011 07 07  48753.320007
 2011 07 08  26748.200012
 2011 07 11  25734·070007
 2011 07 12  19730·799988
 2011 07 13  43733·210022
 2011 07 14  14727·830017
 2011 07 15  89732·179993
 2011 07 18  37725·669983
 2011 07 19  45737·729980
 2011 07 20  39737·210022
 2011 07 21  39746.820007
 2011 07 22  36747.840027
 2011 07 25  93743·289978
 2011 07 26  69740·159973
 2011 07 27  75724.489990
 2011 07 28  47722.070007
 2011 07 29  49717.770020
 2011 08 01  99714.799988
 2011 08 02  23695.979980
 2011 08 03  26699·570007
 2011 08 04  1664.650024
 2011 08 05  48662.840027
 2011 08 08  33617.280029
 2011 08 09  56647·849976
 2011 08 10  62620·299988
 2011 08 11  61649.440002
 2011 08 12  80652·950012
 2011 08 15  43667.580017
 2011 08 16  71660.650024
 2011 08 17  5660·700012
 2011 08 18  65630.330017
 2011 08 19  19620·539978
 2011 08 22  89620.570007
 2011 08 23  76642·140015
 2011 08 24  13650·599976
 2011 08 25  40639·979980
 2011 08 26  5650·539978
 2011 08 29  93669.780029
 2011 08 30  75671·590027
 2011 08 31  88674.789978
 2011 09 01  32666.460022
 2011 09 02  99649.309998
 2011 09 06  26644.570007
 2011 09 07  70663.690002
 2011 09 08  7656.500000
 2011 09 09  64638.919983
 2011 09 12  67643.159973
 2011 09 13  17649·590027
 2011 09 14  94658·630005
 2011 09 15  82669.609985
 2011 09 16  22672·979980
 2011 09 19  85666·309998
 2011 09 20  80664·340027
 2011 09 21  72644.640015
 2011 09 22  42623.469971
 2011 09 23  58627.559998
 2011 09 26  78641.770020
 2011 09 27  78649·049988
 2011 09 28  3634·809998
 2011 09 29  40639·590027
 2011 09 30  27623·450012
 2011 10 03  70604·419983
 2011 10 04  5618.849976
 2011 10 05  65630.270020
 2011 10 06  88642.450012
 2011 10 07  41636.650024
 2011 10 10  73658.469971
 2011 10 11  88658.830017
 2011 10 12  50665.479980
 2011 10 13  11663.880005
 2011 10 14  58675·520020
 2011 10 17  91662.030029
 2011 10 18  27675·750000
 2011 10 19  24666·960022
 2011 10 20  35669·909973
 2011 10 21  80682·700012
 2011 10 24  54692·719971
 2011 10 25  49678.590027
 2011 10 26  4685.880005
 2011 10 27  88709·609985
 2011 10 28  97709.849976
 2011 10 31  79692.409973
 2011 11 01  91672.849976
 2011 11 02  72683·840027
 2011 11 03  42696.929993
 2011 11 04  35693·210022
 2011 11 07  47696·989990
 2011 11 08  11704.929993
 2011 11 09  2678·760010
 2011 11 10  61684.219971
 2011 11 11  46697·690002
 2011 11 14  14691.169983
 2011 11 15  16694.659973
 2011 11 16  24683.289978
 2011 11 17  90671·650024
 2011 11 18  12671.260010
 2011 11 21  45659.020020
 2011 11 22  21656·229980
 2011 11 23  3641.510010
 2011 11 25  62639·809998
 2011 11 28  79658·760010
 2011 11 29  69660.049988
 2011 11 30  36688.770020
 2011 12 01  45687.419983
 2011 12 02  30687·440002
 2011 12 05  13694·570007
 2011 12 06  64694.919983
 2011 12 07  68696·020020
 2011 12 08  35680·929993
 2011 12 09  23692·659973
 2011 12 12  87682·210022
 2011 12 13  62675·619995
 2011 12 14  58667.539978
 2011 12 15  91669.979980
 2011 12 16  32672·719971
 2011 12 19  85664.390015
 2011 12 20  87684.380005
 2011 12 21  38685.739990
 2011 12 22  48691.630005
 2011 12 23  17697.690002
 2011 12 27  34697·840027
 2011 12 28  7688.710022
 2011 12 29  11696·190002
 2011 12 30  65693·359985
 2012 01 03 38703·750000
 2012 01 04 68703·719971
 2012 01 05 21706.239990
 2012 01 06 62704.739990
 2012 01 09 61706·539978
 2012 01 10 15713.090027
 2012 01 11 4713·690002
 2012 01 12 64715.530029
 2012 01 13 91711·880005
 2012 01 17 66714.330017
 2012 01 18 9722.609985
 2012 01 19 51726·419983
 2012 01 20 41726.719971
 2012 01 23 67727.010010
 2012 01 24 13726.679993
 2012 01 25 32733·479980
 2012 01 26 49729·299988
 2012 01 27 86728.729980
 2012 01 30 16726·719971
 2012 01 31 38726·330017
 2012 02 01 78733.500000
 2012 02 02 17734.450012
 2012 02 03 43745.390015
 2012 02 06 24745·119995
 2012 02 07 15746·520020
 2012 02 08 80748·070007
 2012 02 09 44749·390015
 2012 02 10 74743.969971
 2012 02 13 75749.190002
 2012 02 14 18748.440002
 2012 02 15 96744·770020
 2012 02 16 93753.380005
 2012 02 17 93754·719971
 2012 02 21 1754.820007
 2012 02 22 98752.280029
 2012 02 23 14755·830017
 2012 02 24 34757·059998
 2012 02 27 23757.960022
 2012 02 28 75760.080017
 2012 02 29 92756·419983
 2012 03 01 86761·309998
 2012 03 02 3758.549988
 2012 03 05 79755·349976
 2012 03 06 10743.340027
 2012 03 07 60748.809998
 2012 03 08 85756.340027
 2012 03 09 84759.419983
 2012 03 12 74759·130005
 2012 03 13 96772.979980
 2012 03 14 39771.630005
 2012 03 15 91776·419983
 2012 03 16 15777·130005
 2012 03 19 56780.090027
 2012 03 20 58777·369995
 2012 03 21 25776.150024
 2012 03 22 91770.270020
 2012 03 23 27772.929993
 2012 03 26 61783.640015
 2012 03 27 37781.289978
 2012 03 28 84777.299988
 2012 03 29 23776·210022
 2012 03 30 94778.919983
 2012 04 02 2783·150024
 2012 04 03 98781·989990
 2012 04 04 82773.719971
 2012 04 05 24773·130005
 2012 04 09 20764·270020
 2012 04 10 67750·619995
 2012 04 11 66756·559998
 2012 04 12 46767·380005
 2012 04 13 17757·969971
 2012 04 16 47757·479980
 2012 04 17 64769.140015
 2012 04 18 79766.150024
 2012 04 19 44762·010010
 2012 04 20 20762·820007
 2012 04 23 88756·210022
 2012 04 24 68758·690002
 2012 04 25 75769·369995
 2012 04 26 92774·659973
 2012 04 27 76776·780029
 2012 04 30 81773·500000
 2012 05 01 11777·760010
 2012 05 02 95776·119995
 2012 05 03 92769·440002
 2012 05 04 13757.090027
 2012 05 07 77757.450012
 2012 05 08 85754·219971
 2012 05 09 22749.390015
 2012 05 10 82751·219971
 2012 05 11 25749·020020
 2012 05 14 45740·530029
 2012 05 15 80736.299988
 2012 05 16 34732·869995
 2012 05 17 28720·780029
 2012 05 18 80715.030029
 2012 05 21 4727·179993
 2012 05 22 36727.679993
 2012 05 23 88729·140015
 2012 05 24 23730.159973
 2012 05 25 56728·719971
 2012 05 29 83736.960022
 2012 05 30 30725·890015
 2012 05 31 30724.119995
 2012 06 01 25705·809998
 2012 06 04 95705.299988
 2012 06 05 4710·010010
 2012 06 06 82726.340027
 2012 06 07 24725·789978
 2012 06 08 15731·590027
 2012 06 11 86721·780029
 2012 06 12 87730.099976
 2012 06 13 90724.479980
 2012 06 14 13731·969971
 2012 06 15 77739.460022
 2012 06 18 76741.070007
 2012 06 19 86748·479980
 2012 06 20 82747·340027
 2012 06 21 0730.349976
 2012 06 22 6735.460022
 2012 06 25 0723.530029
 2012 06 26 43727.210022
 2012 06 27 8733·559998
 2012 06 28 58732.169983
 2012 06 29 45750.609985
 2012 07 02 38752·750000
 2012 07 03 75757.890015
 2012 07 05 39754·729980
 2012 07 06 59747.390015
 2012 07 09 37745·900024
 2012 07 10 2739.590027
 2012 07 11 80739·219971
 2012 07 12 5735.739990
 2012 07 13 35747·679993
 2012 07 16 14745.750000
 2012 07 17 39751.169983
 2012 07 18 70756·049988
 2012 07 19 50758·099976
 2012 07 20 61750·380005
 2012 07 23 97743.380005
 2012 07 24 68736.400024
 2012 07 25 27736·450012
 2012 07 26 19748.250000
 2012 07 27 60762·609985
 2012 07 30 36761.979980
 2012 07 31 34758.599976
 2012 08 01 88756·000000
 2012 08 02 60750.500000
 2012 08 03 38764.750000
 2012 08 06 66766.760010
 2012 08 07 94771.030029
 2012 08 08 54771·510010
 2012 08 09 61772·030029
 2012 08 10 43773.669983
 2012 08 13 87772.609985
 2012 08 14 23772.429993
 2012 08 15 18773·739990
 2012 08 16 7779.349976
 2012 08 17 43780·919983
 2012 08 20 75780.690002
 2012 08 21 47778.320007
 2012 08 22 28778.450012
 2012 08 23 61772.409973
 2012 08 24 40777·109985
 2012 08 27 11776.609985
 2012 08 28 1776.369995
 2012 08 29 68777.059998
 2012 08 30 75771.109985
 2012 08 31 98775.070007
 2012 09 04 45774.859985
 2012 09 05 13774·119995
 2012 09 06 63789.890015
 2012 09 07 20793.330017
 2012 09 10 3788.559998
 2012 09 11 72790·909973
 2012 09 12 9792.719971
 2012 09 13 16805·090027
 2012 09 14 45809.010010
 2012 09 17 46805.809998
 2012 09 18 45804·460022
 2012 09 19 49805.669983
 2012 09 20 65804.679993
 2012 09 21 59804.710022
 2012 09 24 29802·700012
 2012 09 25 6793.859985
 2012 09 26 82789·330017
 2012 09 27 62797·020020
 2012 09 28 40793.739990
 2012 10 01 0795.450012
 2012 10 02 40796.450012
 2012 10 03 32799.280029
 2012 10 04 87805.039978
 2012 10 05 69804.880005
 2012 10 08 9802·049988
 2012 10 09 67794·039978
 2012 10 10 1789·190002
 2012 10 11 76789.760010
 2012 10 12 82787·179993
 2012 10 15 93793.440002
 2012 10 16 39801.599976
 2012 10 17 9805·039978
 2012 10 18 79803·330017
 2012 10 19 61790·340027
 2012 10 22 81790·429993
 2012 10 23 81779.619995
 2012 10 24 44777.270020
 2012 10 25 46779.429993
 2012 10 26 35778·669983
 2012 10 31 29779.349976
 2012 11 01 45788.700012
 2012 11 02 49781·150024
 2012 11 05 33782.940002
 2012 11 06 18789.090027
 2012 11 07 78770·789978
 2012 11 08 94761·390015
 2012 11 09 30762·609985
 2012 11 12 33762.669983
 2012 11 13 61759.679993
 2012 11 14 33748·840027
 2012 11 15 10747.460022
 2012 11 16 89751·510010
 2012 11 19 38766·229980
 2012 11 20 41766·989990
 2012 11 21 77768.940002
 2012 11 23 23778.799988
 2012 11 26 79777.309998
 2012 11 27 17773.549988
 2012 11 28 65779.469971
 2012 11 29 99783.030029
 2012 11 30 77783.369995
 2012 12 03 89779.719971
 2012 12 04 29778·409973
 2012 12 05 3779.659973
 2012 12 06 52782·309998
 2012 12 07 4784.539978
 2012 12 10 51785·119995
 2012 12 11 50790.059998
 2012 12 12 49790.299988
 2012 12 13 41785·349976
 2012 12 14 38782.239990
 2012 12 17 76791·229980
 2012 12 18 35800·419983
 2012 12 19 98795·030029
 2012 12 20 22799·289978
 2012 12 21 45791.859985
 2012 12 24 5790.010010
 2012 12 26 0785.919983
 2012 12 27 59785·090027
 2012 12 28 44776.799988
 2012 12 31 79789·900024
 2013 01 02  0809.840027
 2013 01 03  31808.630005
 2013 01 04  87812·880005
 2013 01 07  0810.419983
 2013 01 08  71807·950012
 2013 01 09  44810·479980
 2013 01 10  11816.159973
 2013 01 11  38816.250000
 2013 01 14  14815.729980
 2013 01 15  30817.049988
 2013 01 16  80816·840027
 2013 01 17  87821.609985
 2013 01 18  55824·289978
 2013 01 22  46828·150024
 2013 01 23  81829·219971
 2013 01 24  65829.679993
 2013 01 25  44834·599976
 2013 01 28  73832.960022
 2013 01 29  26836.580017
 2013 01 30  18833·330017
 2013 01 31  56831·739990
 2013 02 01  18839·940002
 2013 02 04  55830·429993
 2013 02 05  14838·919983
 2013 02 06  92839·760010
 2013 02 07  13838·200012
 2013 02 08  30843·080017
 2013 02 11  47842.409973
 2013 02 12  77843·880005
 2013 02 13  15844·460022
 2013 02 14  38845·049988
 2013 02 15  37844·239990
 2013 02 19  62850·219971
 2013 02 20  4839·320007
 2013 02 21  93833.559998
 2013 02 22  27841·020020
 2013 02 25  21825.820007
 2013 02 26  87830·840027
 2013 02 27  32841·549988
 2013 02 28  87840·969971
 2013 03 01  56842.539978
 2013 03 04  97846·450012
 2013 03 05  19854·760010
 2013 03 06  11855·799988
 2013 03 07  92857·500000
 2013 03 08  90861.630005
 2013 03 11  41864·280029
 2013 03 12  18862.250000
 2013 03 13  79863.590027
 2013 03 14  47868.489990
 2013 03 15  12866·969971
 2013 03 18  52862.349976
 2013 03 19  92860·169983
 2013 03 20  76866.280029
 2013 03 21  68859·130005
 2013 03 22  82864·909973
 2013 03 25  32862.070007
 2013 03 26  7868·590027
 2013 03 27  73868·340027
 2013 03 28  3872.109985
 2013 04 01  25867.830017
 2013 04 02  97871·390015
 2013 04 03  15861·760010
 2013 04 04  34865·330017
 2013 04 05  20861·849976
 2013 04 08  29867.489990
 2013 04 09  7870·309998
 2013 04 10  18880·909973
 2013 04 11  93884·239990
 2013 04 12  8881.780029
 2013 04 15  87860·760010
 2013 04 16  25873.219971
 2013 04 17  44860.710022
 2013 04 18  66854.929993
 2013 04 19  17862·869995
 2013 04 22  49866.729980
 2013 04 23  0875.770020
 2013 04 24  61875·950012
 2013 04 25  85879·700012
 2013 04 26  10877·950012
 2013 04 29  9884·229980
 2013 04 30  73886.890015
 2013 05 01  5878·270020
 2013 05 02  50886.289978
 2013 05 03  49895·340027
 2013 05 06  10897·340027
 2013 05 07  14902.219971
 2013 05 08  40906·140015
 2013 05 09  18902·799988
 2013 05 10  2906·919983
 2013 05 13  75906·750000
 2013 05 14  74915·979980
 2013 05 15  43920·539978
 2013 05 16  7915.789978
 2013 05 17  76925·030029
 2013 05 20  70924·450012
 2013 05 21  73926.080017
 2013 05 22  6917·650024
 2013 05 23  30915·080017
 2013 05 24  74914.289978
 2013 05 28  85920.059998
 2013 05 29  5913·359985
 2013 05 30  74917·030029
 2013 05 31  53904.440002
 2013 06 03  78908.789978
 2013 06 04  38903.750000
 2013 06 05  72891·239990
 2013 06 06  2899·140015
 2013 06 07  78910·530029
 2013 06 10  59910.190002
 2013 06 11  12900·809998
 2013 06 12  41893·169983
 2013 06 13  36906.570007
 2013 06 14  51901.679993
 2013 06 17  6908·229980
 2013 06 18  13915·219971
 2013 06 19  26902·590027
 2013 06 20  21879·830017
 2013 06 21  93881·609985
 2013 06 24  88871·000000
 2013 06 25  50879.539978
 2013 06 26  99887·969971
 2013 06 27  35894·150024
 2013 06 28  59890·669983
 2013 07 01  31896·150024
 2013 07 02  43895.479980
 2013 07 03  19896·190002
 2013 07 05  46905.359985
 2013 07 08  22909.789978
 2013 07 09  35916·609985
 2013 07 10  60916.940002
 2013 07 11  94929.450012
 2013 07 12  98932·390015
 2013 07 15  80933.830017
 2013 07 16  95930.010010
 2013 07 17  70932.830017
 2013 07 18  57937·729980
 2013 07 19  11938·880005
 2013 07 22  86941.030029
 2013 07 23  70939.440002
 2013 07 24  27935.520020
 2013 07 25  84938·840027
 2013 07 26  22939·440002
 2013 07 29  12936·030029
 2013 07 30  58936·950012
 2013 07 31  81937.159973
 2013 08 01  16949.559998
 2013 08 02  40951·030029
 2013 08 05  24949·849976
 2013 08 06  8943·780029
 2013 08 07  5939.960022
 2013 08 08  25943·940002
 2013 08 09  27941·090027
 2013 08 12  98940·190002
 2013 08 13  53942·070007
 2013 08 14  59937·169983
 2013 08 15  91923·619995
 2013 08 16  7920·669983
 2013 08 19  46915·109985
 2013 08 20  62919.510010
 2013 08 21  67914.289978
 2013 08 22  15922·440002
 2013 08 23  99926.250000
 2013 08 26  78923.169983
 2013 08 27  31907·989990
 2013 08 28  31910·539978
 2013 08 29  49912.880005
 2013 08 30  77909·280029
 2013 09 03  83912.929993
 2013 09 04  86920.289978
 2013 09 05  58921·619995
 2013 09 06  51922·020020
 2013 09 09  47931·719971
 2013 09 10  36938·719971
 2013 09 11  16941.630005
 2013 09 12  22938·460022
 2013 09 13  76940.900024
 2013 09 16  63946·000000
 2013 09 17  34950.520020
 2013 09 18  32961.809998
 2013 09 19  43960·349976
 2013 09 20  73953.380005
 2013 09 23  51948.789978
 2013 09 24  51946.940002
 2013 09 25  50944·859985
 2013 09 26  99948·479980
 2013 09 27  29944·780029
 2013 09 30  73939·500000
 2013 10 01  21947·760010
 2013 10 02  97947.000000
 2013 10 03  56938.469971
 2013 10 04  17945.250000
 2013 10 07  8936·979980
 2013 10 08  48924·559998
 2013 10 09  46924.380005
 2013 10 10  27944·690002
 2013 10 11  85950.849976
 2013 10 14  60954·690002
 2013 10 15  36947·969971
 2013 10 16  73961·099976
 2013 10 17  53967·960022
 2013 10 18  63974.359985
 2013 10 21  89974.369995
 2013 10 22  48979.789978
 2013 10 23  38974·900024
 2013 10 24  15978.330017
 2013 10 25  92982·289978
 2013 10 28  72983.030029
 2013 10 29  89988·150024
 2013 10 30  97983.030029
 2013 10 31  60979.679993
 2013 11 01  88982·359985
 2013 11 04  83986·130005
 2013 11 05  15983.340027
 2013 11 06  29986·640015
 2013 11 07  67972.820007
 2013 11 08  18985·640015
 2013 11 11  2986.640015
 2013 11 12  63984·530029
 2013 11 13  1992·929993
 2013 11 14  22997·650024
 2013 11 15  141001·900024
 2013 11 18  50997·219971
 2013 11 19  11994.510010
 2013 11 20  44990.919983
 2013 11 21  33999.400024
 2013 11 22  11004·299988
 2013 11 25  401002·770020
 2013 11 26  601003.260010
 2013 11 27  651005.820007
 2013 11 29  561004·969971
 2013 12 02  581002·460022
 2013 12 03  70999·200012
 2013 12 04  42998.159973
 2013 12 05  77994·400024
 2013 12 06  581004.840027
 2013 12 09  991006·739990
 2013 12 10  201003.890015
 2013 12 11  52992.010010
 2013 12 12  61989·020020
 2013 12 13  98989.500000
 2013 12 16  82995·729980
 2013 12 17  94993.070007
 2013 12 18  91008.909973
 2013 12 19  431007·770020
 2013 12 20  341013·340027
 2013 12 23  411018.940002
 2013 12 24  721022.140015
 2013 12 26  331026·619995
 2013 12 27  71026·140015
 2013 12 30  561026·170044
 2013 12 31  441030.359985
 2014 01 02 941021·250000
 2014 01 03 581021·229980
 2014 01 06 261018.330017
 2014 01 07 451024.880005
 2014 01 08 761024·989990
 2014 01 09 701025·369995
 2014 01 10 651028·310059
 2014 01 13 181015.280029
 2014 01 14 561026.550049
 2014 01 15 471031·810059
 2014 01 16 101030.589966
 2014 01 17 331026·609985
 2014 01 21 321029·599976
 2014 01 22 231030.709961
 2014 01 23 241021·739990
 2014 01 24 84999·929993
 2014 01 27 31994·500000
 2014 01 28 531001.299988
 2014 01 29 95991.039978
 2014 01 30 891002.659973
 2014 01 31 3996·479980
 2014 02 03 20972·820007
 2014 02 04 37980.799988
 2014 02 05 94978·859985
 2014 02 06 24991·020020
 2014 02 07 301004.000000
 2014 02 10 861005·789978
 2014 02 11 671016·700012
 2014 02 12 931017·059998
 2014 02 13 141023·359985
 2014 02 14 71028·010010
 2014 02 18 21030·079956
 2014 02 19 361023.400024
 2014 02 20 301029.939941
 2014 02 21 861028·270020
 2014 02 24 181034.619995
 2014 02 25 41033.390015
 2014 02 26 581033.739990
 2014 02 27 361038·880005
 2014 02 28 611041.359985
 2014 03 03 721033.780029
 2014 03 04 61049.530029
 2014 03 05 961049·260010
 2014 03 06 971050·880005
 2014 03 07 401051·189941
 2014 03 10 61050.060059
 2014 03 11 291044·680054
 2014 03 12 231045.270020
 2014 03 13 341032·939941
 2014 03 14 131030.800049
 2014 03 17 221040·219971
 2014 03 18 571048·030029
 2014 03 19 41041·530029
 2014 03 20 101047·219971
 2014 03 21 881044·069946
 2014 03 24 431038.430054
 2014 03 25 251042.349976
 2014 03 26 21034·420044
 2014 03 27 651032·540039
 2014 03 28 511037·439941
 2014 03 31 991046.420044
 2014 04 01 231054.329956
 2014 04 02 161057.290039
 2014 04 03 741055.349976
 2014 04 04 491041.609985
 2014 04 07 281029.479980
 2014 04 08 291033·729980
 2014 04 09 311045.380005
 2014 04 10 281023·229980
 2014 04 11 991013.010010
 2014 04 14 161020·760010
 2014 04 15 671027.500000
 2014 04 16 91038.619995
 2014 04 17 431040·209961
 2014 04 21 161044·239990
 2014 04 22 511049·219971
 2014 04 23 941046·699951
 2014 04 24 911048.250000
 2014 04 25 921039·030029
 2014 04 28 771041·410034
 2014 04 29 71046·680054
 2014 04 30 01050·199951
 2014 05 01 311050·689941
 2014 05 02 651049·640015
 2014 05 05 01051·560059
 2014 05 06 511042·150024
 2014 05 07 471047·579956
 2014 05 08 571045.560059
 2014 05 09 481047.180054
 2014 05 12 521057.800049
 2014 05 13 761057·819946
 2014 05 14 241052.670044
 2014 05 15 501043.060059
 2014 05 16 341046.890015
 2014 05 19 831051·219971
 2014 05 20 601043·979980
 2014 05 21 331052·270020
 2014 05 22 531055.060059
 2014 05 23 551059·760010
 2014 05 27 831066.099976
 2014 05 28 471064.829956
 2014 05 29 911070.479980
 2014 05 30 41071·959961
 2014 06 02 381073·150024
 2014 06 03 671072·770020
 2014 06 04 561075·069946
 2014 06 05 691082·280029
 2014 06 06 951087·310059
 2014 06 09 931088.329956
 2014 06 10 771087.800049
 2014 06 11 131084.089966
 2014 06 12 461076.510010
 2014 06 13 511079.930054
 2014 06 16 131080·790039
 2014 06 17 241083·650024
 2014 06 18 121091·699951
 2014 06 19 921093.140015
 2014 06 20 451095.130005
 2014 06 23 141095.020020
 2014 06 24 361087·719971
 2014 06 25 911093·140015
 2014 06 26 791091.849976
 2014 06 27 211094.280029
 2014 06 30 871094.589966
 2014 07 01 471102·020020
 2014 07 02 471101.969971
 2014 07 03 81107.810059
 2014 07 07 611102·530029
 2014 07 08 881094.180054
 2014 07 09 51099.219971
 2014 07 10 641094·729980
 2014 07 11 751096.079956
 2014 07 14 621101·329956
 2014 07 15 361098.770020
 2014 07 16 01102·880005
 2014 07 17 741089.979980
 2014 07 18 451101.489990
 2014 07 21 461098.939941
 2014 07 22 561104·540039
 2014 07 23 271106·560059
 2014 07 24 381107·170044
 2014 07 25 661101.739990
 2014 07 28 931101.670044
 2014 07 29 291096·849976
 2014 07 30 661097.380005
 2014 07 31 541075.599976
 2014 08 01 01072.689941
 2014 08 04 981080·250000
 2014 08 05 801070.329956
 2014 08 06 901070·040039
 2014 08 07 891064.390015
 2014 08 08 791076.349976
 2014 08 11 541079·770020
 2014 08 12 821077·689941
 2014 08 13 991085·219971
 2014 08 14 401090·040039
 2014 08 15 901090·130005
 2014 08 18 611099·739990
 2014 08 19 921105.050049
 2014 08 20 761107.819946
 2014 08 21 131110.760010
 2014 08 22 841108.969971
 2014 08 25 561114.150024
 2014 08 26 61115·589966
 2014 08 27 721115.579956
 2014 08 28 321113·699951
 2014 08 29 51117·709961
 2014 09 02 741117.770020
 2014 09 03 441116·589966
 2014 09 04 131114.560059
 2014 09 05 751120.109985
 2014 09 08 501117·140015
 2014 09 09 291109·609985
 2014 09 10 571113.560059
 2014 09 11 311114·790039
 2014 09 12 261107.770020
 2014 09 15 521105·810059
 2014 09 16 211114·069946
 2014 09 17 591115.500000
 2014 09 18 241120.530029
 2014 09 19 631119·449951
 2014 09 22 881109.380005
 2014 09 23 731102·770020
 2014 09 24 861111·209961
 2014 09 25 391093·550049
 2014 09 26 631102·810059
 2014 09 29 101100.099976
 2014 09 30 821096.430054
 2014 10 01 791081·680054
 2014 10 02 781081.910034
 2014 10 03 341093·930054
 2014 10 06 61092·020020
 2014 10 07 91075·339966
 2014 10 08 901093·400024
 2014 10 09 321070.569946
 2014 10 10 771057·089966
 2014 10 13 781039·380005
 2014 10 14 811041.790039
 2014 10 15 171034·479980
 2014 10 16 391035·989990
 2014 10 17 641049.040039
 2014 10 20 571058·819946
 2014 10 21 281080·250000
 2014 10 22 611071.780029
 2014 10 23 651085·130005
 2014 10 24 491092.589966
 2014 10 27 271090·780029
 2014 10 28 381104.219971
 2014 10 29 81102.250000
 2014 10 30 161108.800049
 2014 10 31 11121.979980
 2014 11 03 891122.130005
 2014 11 04 421118.319946
 2014 11 05 371123·880005
 2014 11 06 641128·689941
 2014 11 07 581129·150024
 2014 11 10 441132·660034
 2014 11 11 201133·479980
 2014 11 12 541133·040039
 2014 11 13 131133·199951
 2014 11 14 131133·579956
 2014 11 17 971133·989990
 2014 11 18 341140·050049
 2014 11 19 501138·069946
 2014 11 20 751140·719971
 2014 11 21 231146.599976
 2014 11 24 911150·270020
 2014 11 25 871149.170044
 2014 11 26 801152.189941
 2014 11 28 811148·900024
 2014 12 01 381139·959961
 2014 12 02 681146·750000
 2014 12 03 41151.640015
 2014 12 04 781150.380005
 2014 12 05 141152·390015
 2014 12 08 621143.790039
 2014 12 09 471143·739990
 2014 12 10 441124.719971
 2014 12 11 811129.780029
 2014 12 12 651111·900024
 2014 12 15 351104.599976
 2014 12 16 371095·459961
 2014 12 17 271118.050049
 2014 12 18 941144·229980
 2014 12 19 171149.569946
 2014 12 22 381153·839966
 2014 12 23 641156.010010
 2014 12 26 941160·170044
 2014 12 29 701161·449951
 2014 12 30 541155·890015
 2014 12 31 321144·369995
 2015 01 02  341144.010010
 2015 01 05  931123.369995
 2015 01 06  171113·310059
 2015 01 07  921126.280029
 2015 01 08  81146·209961
 2015 01 09  121136·719971
 2015 01 12  831127.910034
 2015 01 13  331125.410034
 2015 01 14  361118.859985
 2015 01 15  781108.319946
 2015 01 16  341123·109985
 2015 01 20  671124·479980
 2015 01 21  611130·000000
 2015 01 22  661147·530029
 2015 01 23  761141·670044
 2015 01 26  331145·900024
 2015 01 27  531131·469971
 2015 01 28  751116·109985
 2015 01 29  411126·390015
 2015 01 30  931111.849976
 2015 02 02  61125.619995
 2015 02 03  331142·020020
 2015 02 04  851137·589966
 2015 02 05  351149·530029
 2015 02 06  381145·660034
 2015 02 09  881140·579956
 2015 02 10  921152·479980
 2015 02 11  721152·589966
 2015 02 12  951163.829956
 2015 02 13  161168·890015
 2015 02 17  661170·609985
 2015 02 18  431170.949951
 2015 02 19  441169·819946
 2015 02 20  191177·229980
 2015 02 23  401176·790039
 2015 02 24  91179.660034
 2015 02 25  811179.180054
 2015 02 26  201177·239990
 2015 02 27  701173·459961
 2015 03 02  581180.790039
 2015 03 03  251175·739990
 2015 03 04  711170.489990
 2015 03 05  381172.099976
 2015 03 06  51155.760010
 2015 03 09  191160·119995
 2015 03 10  471141·060059
 2015 03 11  501139.939941
 2015 03 12  851154.130005
 2015 03 13  331147·349976
 2015 03 16  491162.359985
 2015 03 17  391159.369995
 2015 03 18  641173·189941
 2015 03 19  611167·979980
 2015 03 20  11178·300049
 2015 03 23  611176.060059
 2015 03 24  271169·150024
 2015 03 25  221151.869995
 2015 03 26  541149.229980
 2015 03 27  971152.449951
 2015 03 30  891166.599976
 2015 03 31  601156·949951
 2015 04 01  841152·329956
 2015 04 02  541156.540039
 2015 04 06  871164·229980
 2015 04 07  441161.439941
 2015 04 08  901164.939941
 2015 04 09  641169·550049
 2015 04 10  831175.290039
 2015 04 13  691170.030029
 2015 04 14  991171·719971
 2015 04 15  841177·709961
 2015 04 16  671176·900024
 2015 04 17  531163·489990
 2015 04 20  611173·859985
 2015 04 21  941172·569946
 2015 04 22  501178.260010
 2015 04 23  421181.300049
 2015 04 24  501183·199951
 2015 04 27  21177·920044
 2015 04 28  711180·640015
 2015 04 29  31176.170044
 2015 04 30  681164·030029
 2015 05 01  401176.229980
 2015 05 04  921179·699951
 2015 05 05  311165.520020
 2015 05 06  401160·869995
 2015 05 07  631165.380005
 2015 05 08  21180·400024
 2015 05 11  451174·849976
 2015 05 12  161171.560059
 2015 05 13  541171·260010
 2015 05 14  131183.589966
 2015 05 15  891184.729980
 2015 05 18  721188·829956
 2015 05 19  191187·839966
 2015 05 20  641186·819946
 2015 05 21  331189·550049
 2015 05 22  71187.069946
 2015 05 26  911175.030029
 2015 05 27  161185.439941
 2015 05 28  711183.900024
 2015 05 29  481176.670044
 2015 06 01  241179.020020
 2015 06 02  581178.020020
 2015 06 03  211180·770020
 2015 06 04  451170·680054
 2015 06 05  21169·709961
 2015 06 08  41161.869995
 2015 06 09  281162·089966
 2015 06 10  731175·739990
 2015 06 11  311178.260010
 2015 06 12  901170.369995
 2015 06 15  621164.859985
 2015 06 16  331171.359985
 2015 06 17  421173·630005
 2015 06 18  791185·109985
 2015 06 19  151179.300049
 2015 06 22  501186·199951
 2015 06 23  921187.069946
 2015 06 24  601177.839966
 2015 06 25  71174.369995
 2015 06 26  741173·839966
 2015 06 29  631149.199951
 2015 06 30  461152·640015
 2015 07 01  831160.189941
 2015 07 02  801159·790039
 2015 07 06  621155.469971
 2015 07 07  741162·349976
 2015 07 08  121142.829956
 2015 07 09  701145.479980
 2015 07 10  191159.420044
 2015 07 13  71171·989990
 2015 07 14  871177.439941
 2015 07 15  691175.859985
 2015 07 16  921184·800049
 2015 07 17  331185·430054
 2015 07 20  281186·109985
 2015 07 21  261180.719971
 2015 07 22  621178.239990
 2015 07 23  661171·729980
 2015 07 24  801159.579956
 2015 07 27  171152·119995
 2015 07 28  371166.420044
 2015 07 29  421175.239990
 2015 07 30  101175·670044
 2015 07 31  441173.550049
 2015 08 03  461170.160034
 2015 08 04  241167·829956
 2015 08 05  131171.449951
 2015 08 06  301161·880005
 2015 08 07  491158.729980
 2015 08 10  21173·609985
 2015 08 11  91162.540039
 2015 08 12  271163·369995
 2015 08 13  241162·040039
 2015 08 14  871166.670044
 2015 08 17  421173.339966
 2015 08 18  101169·989990
 2015 08 19  811160.119995
 2015 08 20  181134.880005
 2015 08 21  801099·810059
 2015 08 24  791056.359985
 2015 08 25  491042.770020
 2015 08 26  561081·770020
 2015 08 27  181108.319946
 2015 08 28  591109·839966
 2015 08 31  871100·510010
 2015 09 01  911068·390015
 2015 09 02  751087·619995
 2015 09 03  21089·250000
 2015 09 04  741073·079956
 2015 09 08  361099·699951
 2015 09 09  951084·719971
 2015 09 10  821090.000000
 2015 09 11  191094.910034
 2015 09 14  271090·459961
 2015 09 15  481104.140015
 2015 09 16  01113·829956
 2015 09 17  531111·530029
 2015 09 18  281093.849976
 2015 09 21  271098.290039
 2015 09 22  811084.430054
 2015 09 23  321081.869995
 2015 09 24  271077·750000
 2015 09 25  511076.650024
 2015 09 28  761048·020020
 2015 09 29  371048·739990
 2015 09 30  361068·459961
 2015 10 01  651070·390015
 2015 10 02  601086.130005
 2015 10 05  771105.900024
 2015 10 06  941101·550049
 2015 10 07  381110·829956
 2015 10 08  331120·530029
 2015 10 09  821121·530029
 2015 10 12  641122·449951
 2015 10 13  641114·449951
 2015 10 14  211109.069946
 2015 10 15  81125·500000
 2015 10 16  331130.109985
 2015 10 19  611130·459961
 2015 10 20  741128·869995
 2015 10 21  381121·489990
 2015 10 22  141138.910034
 2015 10 23  761150·739990
 2015 10 26  681148.670044
 2015 10 27  791145·229980
 2015 10 28  451159.569946
 2015 10 29  751158·400024
 2015 10 30  21153.550049
 2015 11 02  611167·640015
 2015 11 03  891170·530029
 2015 11 04  541166.680054
 2015 11 05  31165.209961
 2015 11 06  421164·689941
 2015 11 09  351153·380005
 2015 11 10  321155.239990
 2015 11 11  211151.060059
 2015 11 12  31134·579956
 2015 11 13  941122.439941
 2015 11 16  521138.609985
 2015 11 17  311137·020020
 2015 11 18  501155·390015
 2015 11 19  41154·020020
 2015 11 20  851158.189941
 2015 11 23  331157.150024
 2015 11 24  161158·969971
 2015 11 25  301159·280029
 2015 11 27  231160.150024
 2015 11 30  531154.660034
 2015 12 01  571166·650024
 2015 12 02  571153·910034
 2015 12 03  871137·180054
 2015 12 04  411159.270020
 2015 12 07  541150.430054
 2015 12 08  01143.050049
 2015 12 09  201133.959961
 2015 12 10  741136.709961
 2015 12 11  151114·630005
 2015 12 14  971118·630005
 2015 12 15  921130.709961
 2015 12 16  501147.109985
 2015 12 17  711130·050049
 2015 12 18  91110.739990
 2015 12 21  961118.989990
 2015 12 22  961128·750000
 2015 12 23  791143.050049
 2015 12 24  261141.449951
 2015 12 28  521138.790039
 2015 12 29  611150·469971
 2015 12 30  191142.130005
 2015 12 31  591131·880005
 2016 01 04 41114.859985
 2016 01 05 221116.839966
 2016 01 06 01101·810059
 2016 01 07 471075·290039
 2016 01 08 211063.550049
 2016 01 11 781063·640015
 2016 01 12 521071·280029
 2016 01 13 531043·969971
 2016 01 14 981060·609985
 2016 01 15 561038·030029
 2016 01 19 321037·410034
 2016 01 20 651025·680054
 2016 01 21 521030·560059
 2016 01 22 51052·140015
 2016 01 25 221035.160034
 2016 01 26 951050·550049
 2016 01 27 291038·849976
 2016 01 28 01043·339966
 2016 01 29 291069.780029
 2016 02 01 811069·650024
 2016 02 02 981048·979980
 2016 02 03 431054·439941
 2016 02 04 831056·869995
 2016 02 05 871036·000000
 2016 02 08 531019·729980
 2016 02 09 591018.530029
 2016 02 10 431018.760010
 2016 02 11 01005.890015
 2016 02 12 121025·630005
 2016 02 16 971043·349976
 2016 02 17 881061·050049
 2016 02 18 331056·229980
 2016 02 19 201056.219971
 2016 02 22 341071·680054
 2016 02 23 271058.640015
 2016 02 24 241063·550049
 2016 02 25 471075·750000
 2016 02 26 701074.709961
 2016 02 29 901066.579956
 2016 03 01 351091·780029
 2016 03 02 861096.810059
 2016 03 03 301101·589966
 2016 03 04 351105.569946
 2016 03 07 561107·030029
 2016 03 08 571093·489990
 2016 03 09 641099.000000
 2016 03 10 421098·680054
 2016 03 11 981117.260010
 2016 03 14 31115·650024
 2016 03 15 481112.729980
 2016 03 16 191119.589966
 2016 03 17 991127·349976
 2016 03 18 941132.410034
 2016 03 21 831133.650024
 2016 03 22 981132.979980
 2016 03 23 231124.719971
 2016 03 24 231124·489990
 2016 03 28 931125·199951
 2016 03 29 341135·770020
 2016 03 30 581140.420044
 2016 03 31 111138.839966
 2016 04 01 291145.770020
 2016 04 04 91141.670044
 2016 04 05 151130.300049
 2016 04 06 11142.369995
 2016 04 07 671128·660034
 2016 04 08 311132·079956
 2016 04 11 331128.930054
 2016 04 12 631139·729980
 2016 04 13 71152.119995
 2016 04 14 301152.040039
 2016 04 15 761151·310059
 2016 04 18 891158.500000
 2016 04 19 741162·209961
 2016 04 20 641163·229980
 2016 04 21 301157.209961
 2016 04 22 11158.140015
 2016 04 25 191155.689941
 2016 04 26 141158.449951
 2016 04 27 91160.520020
 2016 04 28 411149·569946
 2016 04 29 161143·760010
 2016 05 02 871152.660034
 2016 05 03 511141.900024
 2016 05 04 791135·040039
 2016 05 05 671134·449951
 2016 05 06 141138·150024
 2016 05 09 181138·939941
 2016 05 10 91153.199951
 2016 05 11 971142·170044
 2016 05 12 521141·540039
 2016 05 13 981132.020020
 2016 05 16 501143·119995
 2016 05 17 571132.630005
 2016 05 18 821132·609985
 2016 05 19 51132·609985
 2016 05 20 461135·839966
 2016 05 23 211133.469971
 2016 05 24 121149·010010
 2016 05 25 761157.119995
 2016 05 26 671156·560059
 2016 05 27 901161.699951
 2016 05 31 731160.949951
 2016 06 01 741162.640015
 2016 06 02 71166·510010
 2016 06 03 891162·819946
 2016 06 06 211168·790039
 2016 06 07 871170·520020
 2016 06 08 841174.369995
 2016 06 09 691172.030029
 2016 06 10 381160·359985
 2016 06 13 281151·010010
 2016 06 14 431148.640015
 2016 06 15 51147.130005
 2016 06 16 311150·180054
 2016 06 17 351146·890015
 2016 06 20 531154.089966
 2016 06 21 981156·800049
 2016 06 22 321154.739990
 2016 06 23 701170·569946
 2016 06 24 91128.040039
 2016 06 27 731106.459961
 2016 06 28 961126.439941
 2016 06 29 221145.949951
 2016 06 30 281161·569946
 2016 07 01 801164.119995
 2016 07 05 71155·599976
 2016 07 06 31161.790039
 2016 07 07 561161·239990
 2016 07 08 951179.150024
 2016 07 11 701183·430054
 2016 07 12 521191·829956
 2016 07 13 621191.619995
 2016 07 14 181197.510010
 2016 07 15 171196·540039
 2016 07 18 311199·349976
 2016 07 19 391197.500000
 2016 07 20 751202·910034
 2016 07 21 41198.609985
 2016 07 22 281204·290039
 2016 07 25 71200.699951
 2016 07 26 151201.650024
 2016 07 27 141199.790039
 2016 07 28 561202.109985
 2016 07 29 101204·430054
 2016 08 01 151202·660034
 2016 08 02 521194·420044
 2016 08 03 531198.619995
 2016 08 04 171198.949951
 2016 08 05 741208·930054
 2016 08 08 521207·959961
 2016 08 09 811208·589966
 2016 08 10 231205.040039
 2016 08 11 191210.550049
 2016 08 12 681209.630005
 2016 08 15 291213·550049
 2016 08 16 461206.410034
 2016 08 17 991208·109985
 2016 08 18 841211·199951
 2016 08 19 101209.500000
 2016 08 22 301209.109985
 2016 08 23 901211.829956
 2016 08 24 51205·119995
 2016 08 25 611203.910034
 2016 08 26 451201.739990
 2016 08 29 921208·099976
 2016 08 30 631205·910034
 2016 08 31 461203.050049
 2016 09 01 851203.300049
 2016 09 02 311208·939941
 2016 09 06 141212.400024
 2016 09 07 521212.780029
 2016 09 08 691209.939941
 2016 09 09 571179·829956
 2016 09 12 411196.810059
 2016 09 13 911178·699951
 2016 09 14 421177.969971
 2016 09 15 451189.819946
 2016 09 16 511185.400024
 2016 09 19 31186.030029
 2016 09 20 711185·939941
 2016 09 21 961198.969971
 2016 09 22 741207.300049
 2016 09 23 501200·469971
 2016 09 26 521190.650024
 2016 09 27 361197.640015
 2016 09 28 671204·260010
 2016 09 29 201192.890015
 2016 09 30 31202.250000
 2016 10 03 141198·310059
 2016 10 04 121192·339966
 2016 10 05 251197·439941
 2016 10 06 691197.439941
 2016 10 07 61193·310059
 2016 10 10 161198·989990
 2016 10 11 41183.900024
 2016 10 12 191185.219971
 2016 10 13 121181.579956
 2016 10 14 101181·540039
 2016 10 17 191178.140015
 2016 10 18 461185.439941
 2016 10 19 581188.300049
 2016 10 20 521186·410034
 2016 10 21 581186·300049
 2016 10 24 711191·910034
 2016 10 25 941186.790039
 2016 10 26 211184.380005
 2016 10 27 351180.219971
 2016 10 28 371176.979980
 2016 10 31 961177·219971
 2016 11 01 261169.300049
 2016 11 02 871161·079956
 2016 11 03 141156.079956
 2016 11 04 641154.660034
 2016 11 07 981180.010010
 2016 11 08 771184.380005
 2016 11 09 951198·000000
 2016 11 10 231200·000000
 2016 11 11 931199·160034
 2016 11 14 931200.660034
 2016 11 15 991209·530029
 2016 11 16 241207·739990
 2016 11 17 931213.719971
 2016 11 18 481210·989990
 2016 11 21 721219·989990
 2016 11 22 421222·900024
 2016 11 23 51224·329956
 2016 11 25 791229·109985
 2016 11 28 811222.130005
 2016 11 29 771223·709961
 2016 11 30 601220·680054
 2016 12 01 501216·060059
 2016 12 02 221216·540039
 2016 12 05 561224·189941
 2016 12 06 161229.099976
 2016 12 07 491244.869995
 2016 12 08 131248.229980
 2016 12 09 281254·650024
 2016 12 12 531252.420044
 2016 12 13 871260·060059
 2016 12 14 981249·449951
 2016 12 15 681254.160034
 2016 12 16 781252·209961
 2016 12 19 41254·839966
 2016 12 20 461259.579956
 2016 12 21 771256·349976
 2016 12 22 241253·430054
 2016 12 23 631255.270020
 2016 12 27 521258·170044
 2016 12 28 811247·430054
 2016 12 29 451247·230000
 2016 12 30 501241.660000
 2017 01 03  351252·110000
 2017 01 04  301260·750000
 2017 01 05  261259·320000
 2017 01 06  791263.480000
 2017 01 09  391258.880000
 2017 01 10  991259.520000
 2017 01 11  711262.990000
 2017 01 12  881260·180000
 2017 01 13  331262.950000
 2017 01 17  891258·650000
 2017 01 18  121261.270000
 2017 01 19  401256·600000
 2017 01 20  121260.700000
 2017 01 23  241257.460000
 2017 01 24  71266.450000
 2017 01 25  221276·400000
 2017 01 26  931275·300000
 2017 01 27  571273.780000
 2017 01 30  361265·820000
 2017 01 31  481265.350000
 2017 02 01  221265·460000
 2017 02 02  601266·420000
 2017 02 03  71276.050000
 2017 02 06  551273·350000
 2017 02 07  681273.340000
 2017 02 08  371274.350000
 2017 02 09  511282·040000
 2017 02 10  61286·620000
 2017 02 13  241293·110000
 2017 02 14  101298.210000
 2017 02 15  251304.500000
 2017 02 16  901303.240000
 2017 02 17  111305·460000
 2017 02 21  321313.480000
 2017 02 22  101311.740000
 2017 02 23  181311.560000
 2017 02 24  711313.540000
 2017 02 27  771315.490000
 2017 02 28  131311·340000
 2017 03 01  301328·970000
 2017 03 02  751320.690000
 2017 03 03  461321·610000
 2017 03 06  661316·910000
 2017 03 07  871312.700000
 2017 03 08  161309.440000
 2017 03 09  641309·930000
 2017 03 10  251314.260000
 2017 03 13  781314·980000
 2017 03 14  131310·480000
 2017 03 15  811321·900000
 2017 03 16  721320.040000
 2017 03 17  161318·610000
 2017 03 20  111315.600000
 2017 03 21  741298.370000
 2017 03 22  131300.780000
 2017 03 23  381299.750000
 2017 03 24  791298·810000
 2017 03 27  411297.610000
 2017 03 28  811307·110000
 2017 03 29  81308·750000
 2017 03 30  111312.610000
 2017 03 31  101310.060000
 2017 04 03  321307.450000
 2017 04 04  131308.140000
 2017 04 05  261303·570000
 2017 04 06  291306·850000
 2017 04 07  471305.800000
 2017 04 10  661307.030000
 2017 04 11  681305.710000
 2017 04 12  751300·210000
 2017 04 13  331291·270000
 2017 04 17  51302.560000
 2017 04 18  61299·090000
 2017 04 19  481297·300000
 2017 04 20  221307.140000
 2017 04 21  931303.240000
 2017 04 24  351317·190000
 2017 04 25  741325.200000
 2017 04 26  701324.830000
 2017 04 27  181325·720000
 2017 04 28  731322.440000
 2017 05 01  11325.000000
 2017 05 02  591326·240000
 2017 05 03  931323.860000
 2017 05 04  651324.050000
 2017 05 05  71330·230000
 2017 05 08  961329·680000
 2017 05 09  551328·460000
 2017 05 10  801330·220000
 2017 05 11  921326.930000
 2017 05 12  131324.730000
 2017 05 15  681331.320000
 2017 05 16  121330.280000
 2017 05 17  801306·120000
 2017 05 18  651310·830000
 2017 05 19  191320·020000
 2017 05 22  801326.990000
 2017 05 23  231329.230000
 2017 05 24  351332.680000
 2017 05 25  221338·250000
 2017 05 26  291338.570000
 2017 05 30  951336.520000
 2017 05 31  291336.180000
 2017 06 01  141347.280000
 2017 06 02  261352·090000
 2017 06 05  971350.000000
 2017 06 06  791346.120000
 2017 06 07  571347·980000
 2017 06 08  681348.690000
 2017 06 09  541347.510000
 2017 06 12  421346.410000
 2017 06 13  411352.990000
 2017 06 14  721351·360000
 2017 06 15  181348·100000
 2017 06 16  991348·270000
 2017 06 19  781359.500000
 2017 06 20  831350.060000
 2017 06 21  621348.990000
 2017 06 22  561348·680000
 2017 06 23  51351·390000
 2017 06 26  701352·220000
 2017 06 27  881341.030000
 2017 06 28  461353.010000
 2017 06 29  861341.360000
 2017 06 30  271343·520000
 2017 07 03  211346·860000
 2017 07 05  261348.180000
 2017 07 06  91334·880000
 2017 07 07  741343·780000
 2017 07 10  111344.670000
 2017 07 11  761344.120000
 2017 07 12  861353·930000
 2017 07 13  541356·410000
 2017 07 14  351362.610000
 2017 07 17  31362.640000
 2017 07 18  551363.230000
 2017 07 19  361371·000000
 2017 07 20  911370.710000
 2017 07 21  391370.120000
 2017 07 24  801369·240000
 2017 07 25  161373.550000
 2017 07 26  61373.530000
 2017 07 27  411371·500000
 2017 07 28  471369·580000
 2017 07 31  111368.570000
 2017 08 01  291371.890000
 2017 08 02  901371·730000
 2017 08 03  711368·900000
 2017 08 04  661371·760000
 2017 08 07  371373·850000
 2017 08 08  931370.420000
 2017 08 09  881369.310000
 2017 08 10  501349·250000
 2017 08 11  301351.330000
 2017 08 14  821364.940000
 2017 08 15  631363·910000
 2017 08 16  571366.210000
 2017 08 17  331345.140000
 2017 08 18  131342·680000
 2017 08 21  821344·150000
 2017 08 22  71357.480000
 2017 08 23  961353·210000
 2017 08 24  681350·800000
 2017 08 25  581353·120000
 2017 08 28  441353.580000
 2017 08 29  951354·430000
 2017 08 30  531361.170000
 2017 08 31  301369.610000
 2017 09 01  361372.650000
 2017 09 05  311361·850000
 2017 09 06  11365·770000
 2017 09 07  601365.090000
 2017 09 08  781363.430000
 2017 09 11  281378.370000
 2017 09 12  671383·250000
 2017 09 13  371384.010000
 2017 09 14  891382·530000
 2017 09 15  371385·220000
 2017 09 18  341387·780000
 2017 09 19  721389.110000
 2017 09 20  131390.430000
 2017 09 21  331386.240000
 2017 09 22  71387·330000
 2017 09 25  51384.380000
 2017 09 26  191384·420000
 2017 09 27  181390·220000
 2017 09 28  201391·900000
 2017 09 29  971396.900000
 2017 10 02  21402·710000
 2017 10 03  151405.940000
 2017 10 04  271407.720000
 2017 10 05  381415.350000
 2017 10 06  801413·850000
 2017 10 09  761411.140000
 2017 10 10  121414.310000
 2017 10 11  381416·750000
 2017 10 12  981414·560000
 2017 10 13  761415·670000
 2017 10 16  811417.950000
 2017 10 17  381418.710000
 2017 10 18  251419.770000
 2017 10 19  161420·230000
 2017 10 20  641427·610000
 2017 10 23  991421·640000
 2017 10 24  541423·930000
 2017 10 25  201416.940000
 2017 10 26  201419.250000
 2017 10 27  91430·340000
 2017 10 30  61425.440000
 2017 10 31  401427.430000
 2017 11 01  291429.220000
 2017 11 02  821429.340000
 2017 11 03  241433·880000
 2017 11 06  501436·010000
 2017 11 07  981434.980000
 2017 11 08  541437.120000
 2017 11 09  781431·520000
 2017 11 10  511430.570000
 2017 11 13  591431·970000
 2017 11 14  901428·640000
 2017 11 15  601420·930000
 2017 11 16  681432·750000
 2017 11 17  691430·050000
 2017 11 20  771432·110000
 2017 11 21  921441.630000
 2017 11 22  521440.680000
 2017 11 24  81443·590000
 2017 11 27  271442·570000
 2017 11 28  161456·560000
 2017 11 29  781455·900000
 2017 11 30  851467.420000
 2017 12 01  791464·590000
 2017 12 04  31462·750000
 2017 12 05  471456·990000
 2017 12 06  301456.310000
 2017 12 07  961461.300000
 2017 12 08  451469·310000
 2017 12 11  841473.690000
 2017 12 12  01475·380000
 2017 12 13  651474·630000
 2017 12 14  631477·100000
 2017 12 15  391481.510000
 2017 12 18  761490·060000
 2017 12 19  991485·150000
 2017 12 20  01484·130000
 2017 12 21  871487.230000
 2017 12 22  661486·770000
 2017 12 26  371485.400000
 2017 12 27  261486·590000
 2017 12 28  301489.530000
 2017 12 29  11481·810000
 2018 01 02 411493·930000
 2018 01 03 341503·170000
 2018 01 04 921508·820000
 2018 01 05 371518·970000
 2018 01 08 991521·840000
 2018 01 09 441523·570000
 2018 01 10 241521.610000
 2018 01 11 571533·060000
 2018 01 12 241542·770000
 2018 01 16 01536.680000
 2018 01 17 11550.920000
 2018 01 18 661548·210000
 2018 01 19 541555.810000
 2018 01 22 711568·390000
 2018 01 23 241572·030000
 2018 01 24 971570·330000
 2018 01 25 511571.340000
 2018 01 26 511588·980000
 2018 01 29 181578·130000
 2018 01 30 61561.110000
 2018 01 31 41561.660000
 2018 02 01 591560·960000
 2018 02 02 331528.270000
 2018 02 05 751466.980000
 2018 02 06 251491·150000
 2018 02 07 401484·410000
 2018 02 08 451429·230000
 2018 02 09 111449·680000
 2018 02 12 531469·520000
 2018 02 13 631473·620000
 2018 02 14 551493·910000
 2018 02 15 441511.820000
 2018 02 16 501512·360000
 2018 02 20 211503.740000
 2018 02 21 871495.840000
 2018 02 22 321496·780000
 2018 02 23 51520·210000
 2018 02 26 351537·060000
 2018 02 27 911517.510000
 2018 02 28 571501·230000
 2018 03 01 291482·410000
 2018 03 02 471490·720000
 2018 03 05 451507·150000
 2018 03 06 241511·920000
 2018 03 07 611511·710000
 2018 03 08 281517.900000
 2018 03 09 471543·490000
 2018 03 12 671542·119995
 2018 03 13 641532.479980
 2018 03 14 711523·969971
 2018 03 15 231522.260000
 2018 03 16 401525.339966
 2018 03 19 261504·290040
 2018 03 20 951506.620000
 2018 03 21 231504.479980
 2018 03 22 261466·920044
 2018 03 23 601436.719971
 2018 03 26 451474.810000
 2018 03 27 241449.359985
 2018 03 28 321445·109990
 2018 03 29 21464·870000
 2018 04 02 901432·050049
 2018 04 03 251449·800049
 2018 04 04 901466.239990
 2018 04 05 181476·420044
 2018 04 06 241444·582886
 2018 04 09 521448.770020
 2018 04 10 551472·980000
 2018 04 11 931465.449951
 2018 04 12 651476.959961
 2018 04 13 541472.420044
 2018 04 16 91484·500000
 2018 04 17 421500·329956
 2018 04 18 591502.010010
 2018 04 19 91493.449951
 2018 04 20 601481·180000
 2018 04 23 21481·000000
 2018 04 24 741461·760010
 2018 04 25 151463.949951
 2018 04 26 381478·729980
 2018 04 27 361480.040039
 2018 04 30 51468.280029
 2018 05 01 981471·939941
 2018 05 02 11461·839966
 2018 05 03 311458·500000
 2018 05 04 701477.390015
 2018 05 07 91483·099976
 2018 05 08 301483·135864
 2018 05 09 21497.079956
 2018 05 10 141509·632324
 2018 05 11 241512.729980
 2018 05 14 311513·790000
 2018 05 15 851503.910030
 2018 05 16 61510·119995
 2018 05 17 411509.180054
 2018 05 18 371505.702148
 2018 05 21 431516·880005
 2018 05 22 401511·670044
 2018 05 23 881516·290039
 2018 05 24 41513·569946
 2018 05 25 651510.267822
 2018 05 29 351493.930054
 2018 05 30 131512·790039
 2018 05 31 131502·310059
 2018 06 01 641518·109985
 2018 06 04 361525.380005
 2018 06 05 941526·910034
 2018 06 06 721540·079956
 2018 06 07 761538.849980
 2018 06 08 101543·880005
 2018 06 11 291545·410030
 2018 06 12 111548·459961
 2018 06 13 661541.949951
 2018 06 14 541545.829956
 2018 06 15 451544.430054
 2018 06 18 881541·869995
 2018 06 19 201535·489990
 2018 06 20 851538·810060
 2018 06 21 911528.579956
 2018 06 22 851531.339966
 2018 06 25 521509.630005
 2018 06 26 481513.140015
 2018 06 27 441499.439941
 2018 06 28 71508·770020
 2018 06 29 01509·959961
 2018 07 02 121514.489990
 2018 07 03 31507.650024
 2018 07 05 861520.459961
 2018 07 06 271533·619995
 2018 07 09 711547.099976
 2018 07 10 941551·939941
 2018 07 11 801541·069946
 2018 07 12 211554.120000
 2018 07 13 451555·459961
 2018 07 16 681553.079956
 2018 07 17 691559.660034
 2018 07 18 931563·280029
 2018 07 19 771557.829956
 2018 07 20 991555.800049
 2018 07 23 611558·219971
 2018 07 24 831563·189941
 2018 07 25 361577.079956
 2018 07 26 891573.260010
 2018 07 27 871561·989990
 2018 07 30 531552.109990


 2018 07 31 171560.359990
 2018 08 01 621558·900024
 2018 08 02 31567·930054
 2018 08 03 921574.380005
 2018 08 06 391580·439941
 2018 08 07 681585·130005
 2018 08 08 921584.380005
 2018 08 09 111582·650020
 2018 08 10 461571.989990
 2018 08 13 851565.449951
 2018 08 14 591575·510010
 2018 08 15 491563·040040
 2018 08 16 71575.349976
 2018 08 17 111580·550050
 2018 08 20 371584·599976
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

    Find out about Advanced Features such as online regressions, XY plots, and multiple series charting.

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

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