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: Open
   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 63232.500000
 1992 12 11 1231.929993
 1992 12 14 47231·520004
 1992 12 15 96231.070007
 1992 12 16 69230·860001
 1992 12 17 90230·169998
 1992 12 18 81232.229996
 1992 12 21 0235·059998
 1992 12 22 79234·940002
 1992 12 23 14234.940002
 1992 12 24 55234·369995
 1992 12 28 40234.690002
 1992 12 29 44234·550003
 1992 12 30 56234.220001
 1992 12 31 79234·639999
 1993 01 04  60233.580002
 1993 01 05  38233.130005
 1993 01 06  22232.500000
 1993 01 07  93232.710007
 1993 01 08  30230·800003
 1993 01 11  62229.910004
 1993 01 12  44230.990005
 1993 01 13  58231·009995
 1993 01 14  43232·199997
 1993 01 15  41233.850006
 1993 01 18  78234.580002
 1993 01 19  64234·539993
 1993 01 20  19233.800003
 1993 01 21  26232.940002
 1993 01 22  7234·070007
 1993 01 25  22234·389999
 1993 01 26  2236·240005
 1993 01 27  93236·070007
 1993 01 28  36234.899994
 1993 01 29  72235·059998
 1993 02 01  61235.250000
 1993 02 02  41237.250000
 1993 02 03  98237·410004
 1993 02 04  75239·770004
 1993 02 05  90241·139999
 1993 02 08  95240.509995
 1993 02 09  49239·869995
 1993 02 10  19238·440002
 1993 02 11  8239.009995
 1993 02 12  8239.679993
 1993 02 16  71238·130005
 1993 02 17  18232.059998
 1993 02 18  60231·369995
 1993 02 19  53230.759995
 1993 02 22  70231·789993
 1993 02 23  9231.910004
 1993 02 24  15231·839996
 1993 02 25  31235.229996
 1993 02 26  78236·149994
 1993 03 01  56236·669998
 1993 03 02  66236.220001
 1993 03 03  67239.039993
 1993 03 04  52240·009995
 1993 03 05  45238.990005
 1993 03 08  33238.380005
 1993 03 09  13242.470001
 1993 03 10  73242·539993
 1993 03 11  91243·559998
 1993 03 12  60242.610001
 1993 03 15  43240.880005
 1993 03 16  48241.479996
 1993 03 17  30241.410004
 1993 03 18  16239·669998
 1993 03 19  57241·380005
 1993 03 22  9240.410004
 1993 03 23  26239·600006
 1993 03 24  95239·479996
 1993 03 25  82239·089996
 1993 03 26  12240.649994
 1993 03 29  67239·440002
 1993 03 30  17240·750000
 1993 03 31  67241.639999
 1993 04 01  38241·800003
 1993 04 02  65240.949997
 1993 04 05  25236·000000
 1993 04 06  88236.460007
 1993 04 07  96235·740005
 1993 04 08  59236.669998
 1993 04 12  89236·080002
 1993 04 13  46239·399994
 1993 04 14  15240.190002
 1993 04 15  11240·050003
 1993 04 16  3239.779999
 1993 04 19  64239·800003
 1993 04 20  53239.089996
 1993 04 21  9237·809998
 1993 04 22  86237·149994
 1993 04 23  95235·000000
 1993 04 26  92233.550003
 1993 04 27  67231·309998
 1993 04 28  82233.699997
 1993 04 29  14233·889999
 1993 04 30  37234·279999
 1993 05 03  21235·130005
 1993 05 04  60236·509995
 1993 05 05  20237.500000
 1993 05 06  21237.960007
 1993 05 07  36237.139999
 1993 05 10  14236·669998
 1993 05 11  39237.110001
 1993 05 12  1237.940002
 1993 05 13  98237·949997
 1993 05 14  64234·889999
 1993 05 17  23234·830002
 1993 05 18  58235.199997
 1993 05 19  21235.259995
 1993 05 20  54239·009995
 1993 05 21  45240.699997
 1993 05 24  98238.449997
 1993 05 25  42239.360001
 1993 05 26  53239·860001
 1993 05 27  6242·380005
 1993 05 28  53241·820007
 1993 06 01  25240.800003
 1993 06 02  54242.610001
 1993 06 03  32242·600006
 1993 06 04  81241.970001
 1993 06 07  57240·509995
 1993 06 08  78238.929993
 1993 06 09  74237.250000
 1993 06 10  62237·880005
 1993 06 11  51237·630005
 1993 06 14  68238.699997
 1993 06 15  5239.009995
 1993 06 16  3238.470001
 1993 06 17  46239.100006
 1993 06 18  93239.639999
 1993 06 21  28237.229996
 1993 06 22  36238.500000
 1993 06 23  4238·389999
 1993 06 24  48237·190002
 1993 06 25  68238·929993
 1993 06 28  17239.619995
 1993 06 29  12242.240005
 1993 06 30  52241.729996
 1993 07 01  74241·779999
 1993 07 02  29241·169998
 1993 07 06  84239·669998
 1993 07 07  48237·589996
 1993 07 08  22238·100006
 1993 07 09  77240·940002
 1993 07 12  58240.889999
 1993 07 13  6241·270004
 1993 07 14  12241·000000
 1993 07 15  94241.990005
 1993 07 16  97241.550003
 1993 07 19  20239·750000
 1993 07 20  71239·570007
 1993 07 21  36240·250000
 1993 07 22  88240.059998
 1993 07 23  10238.649994
 1993 07 26  47239·949997
 1993 07 27  84241·199997
 1993 07 28  44240·660004
 1993 07 29  19240.320007
 1993 07 30  18241.750000
 1993 08 02  46241·259995
 1993 08 03  4241.779999
 1993 08 04  16241.509995
 1993 08 05  82241.369995
 1993 08 06  52241·210007
 1993 08 09  30241.509995
 1993 08 10  96242.630005
 1993 08 11  66242·110001
 1993 08 12  61242.479996
 1993 08 13  9241·690002
 1993 08 16  78242·149994
 1993 08 17  20243·300003
 1993 08 18  52244.059998
 1993 08 19  56245·429993
 1993 08 20  6245.470001
 1993 08 23  19245·399994
 1993 08 24  34245.020004
 1993 08 25  8247.289993
 1993 08 26  49247·380005
 1993 08 27  64247.800003
 1993 08 30  36247.520004
 1993 08 31  27248·229996
 1993 09 01  1249·199997
 1993 09 02  80249·169998
 1993 09 03  17248·470001
 1993 09 07  2248·520004
 1993 09 08  81246·830002
 1993 09 09  17245·509995
 1993 09 10  58246.160004
 1993 09 13  45248·440002
 1993 09 14  34248·559998
 1993 09 15  51247.270004
 1993 09 16  66248·119995
 1993 09 17  95247·330002
 1993 09 20  29247·039993
 1993 09 21  82245.270004
 1993 09 22  71244.020004
 1993 09 23  14245.929993
 1993 09 24  59246·929993
 1993 09 27  36246.979996
 1993 09 28  31249.100006
 1993 09 29  90249.179993
 1993 09 30  44248.559998
 1993 10 01  63247.949997
 1993 10 04  27248·970001
 1993 10 05  36248.960007
 1993 10 06  29248.660004
 1993 10 07  38248.339996
 1993 10 08  67247·419998
 1993 10 11  90248.589996
 1993 10 12  81248·240005
 1993 10 13  62248·710007
 1993 10 14  81249.059998
 1993 10 15  15251.630005
 1993 10 18  96252·770004
 1993 10 19  60251·789993
 1993 10 20  26250.089996
 1993 10 21  99249·850006
 1993 10 22  92249·660004
 1993 10 25  82248.809998
 1993 10 26  84248·940002
 1993 10 27  54248·750000
 1993 10 28  14249.190002
 1993 10 29  5250.660004
 1993 11 01  62250·970001
 1993 11 02  19251.710007
 1993 11 03  31251·320007
 1993 11 04  28247.960007
 1993 11 05  91244.529999
 1993 11 08  56245·839996
 1993 11 09  36246·300003
 1993 11 10  76246.539993
 1993 11 11  28248·229996
 1993 11 12  54247·899994
 1993 11 15  50249.300003
 1993 11 16  1248·229996
 1993 11 17  54249·539993
 1993 11 18  24248.210007
 1993 11 19  16247.389999
 1993 11 22  77246·770004
 1993 11 23  77244·429993
 1993 11 24  6245·759995
 1993 11 26  3246·779999
 1993 11 29  5247.419998
 1993 11 30  27246·949997
 1993 12 01  62246·699997
 1993 12 02  5247·270004
 1993 12 03  10247.949997
 1993 12 06  62248.970001
 1993 12 07  79249·729996
 1993 12 08  42249·910004
 1993 12 09  43249.610001
 1993 12 10  63248.429993
 1993 12 13  72248·369995
 1993 12 14  58249·110001
 1993 12 15  79247.759995
 1993 12 16  36247.089996
 1993 12 17  76247·800003
 1993 12 20  22249·479996
 1993 12 21  19249·330002
 1993 12 22  14248·940002
 1993 12 23  57249·899994
 1993 12 27  28250·190002
 1993 12 28  87251.750000
 1993 12 29  52252·419998
 1993 12 30  1252·279999
 1993 12 31  95251.449997
 1994 01 03 35250.850006
 1994 01 04 34249·919998
 1994 01 05 21250·250000
 1994 01 06 67250.610001
 1994 01 07 37250·330002
 1994 01 10 64251.770004
 1994 01 11 55254·320007
 1994 01 12 14253.809998
 1994 01 13 94253·889999
 1994 01 14 75253·259995
 1994 01 17 66254.509995
 1994 01 18 29253·679993
 1994 01 19 31254.000000
 1994 01 20 24253·789993
 1994 01 21 43254.250000
 1994 01 24 32254·160004
 1994 01 25 0252.779999
 1994 01 26 93252.139999
 1994 01 27 97253·339996
 1994 01 28 67255·570007
 1994 01 31 74256·630005
 1994 02 01 87258.079987
 1994 02 02 67257.130005
 1994 02 03 3258·309998
 1994 02 04 56257.700012
 1994 02 07 38251·770004
 1994 02 08 16252.630005
 1994 02 09 34252·490005
 1994 02 10 69253·509995
 1994 02 11 3251.660004
 1994 02 14 31252.029999
 1994 02 15 79252.190002
 1994 02 16 64253.389999
 1994 02 17 65253·380005
 1994 02 18 25252.080002
 1994 02 22 83250·720001
 1994 02 23 17252.529999
 1994 02 24 28252.119995
 1994 02 25 37248.889999
 1994 02 28 14249.850006
 1994 03 01 29250·520004
 1994 03 02 26249·279999
 1994 03 03 29249·070007
 1994 03 04 67248.270004
 1994 03 07 23249·300003
 1994 03 08 14250·600006
 1994 03 09 90250·000000
 1994 03 10 61250·559998
 1994 03 11 52248.899994
 1994 03 14 75250.240005
 1994 03 15 31250·889999
 1994 03 16 40250.830002
 1994 03 17 90252·220001
 1994 03 18 14253.070007
 1994 03 21 91253·279999
 1994 03 22 73251·910004
 1994 03 23 38251.830002
 1994 03 24 64251·830002
 1994 03 25 33249.449997
 1994 03 28 54247.610001
 1994 03 29 21246·990005
 1994 03 30 81242·860001
 1994 03 31 44239·210007
 1994 04 04 3239.190002
 1994 04 05 89235.500000
 1994 04 06 48240.779999
 1994 04 07 38240·800003
 1994 04 08 63242.199997
 1994 04 11 18240.100006
 1994 04 12 69241·339996
 1994 04 13 53239.979996
 1994 04 14 4238·970001
 1994 04 15 9239·100006
 1994 04 18 78239.229996
 1994 04 19 51237·339996
 1994 04 20 20237·149994
 1994 04 21 86236.699997
 1994 04 22 31240.360001
 1994 04 25 20239·910004
 1994 04 26 30242·419998
 1994 04 28 0242.050003
 1994 04 29 9240.529999
 1994 05 02 73241.759995
 1994 05 03 78243.059998
 1994 05 04 27243.009995
 1994 05 05 19242.529999
 1994 05 06 48242·240005
 1994 05 09 33240·050003
 1994 05 10 66236·850006
 1994 05 11 92238.589996
 1994 05 12 8236.089996
 1994 05 13 89237·110001
 1994 05 16 44237.330002
 1994 05 17 86237.240005
 1994 05 18 41239.589996
 1994 05 19 66242.410004
 1994 05 20 10243.839996
 1994 05 23 83243·190002
 1994 05 24 59242·240005
 1994 05 25 8243·289993
 1994 05 26 40244·080002
 1994 05 27 87244.479996
 1994 05 31 1244.649994
 1994 06 01 84244·130005
 1994 06 02 35244·929993
 1994 06 03 32245.139999
 1994 06 06 30246.360001
 1994 06 07 87246.130005
 1994 06 08 19245.619995
 1994 06 09 74244.690002
 1994 06 10 33244·779999
 1994 06 13 38245·380005
 1994 06 14 44245.610001
 1994 06 15 94247·169998
 1994 06 16 23246.210007
 1994 06 17 80246.919998
 1994 06 20 84245.009995
 1994 06 21 0243.059998
 1994 06 22 38240.699997
 1994 06 23 82241·580002
 1994 06 24 40239·600006
 1994 06 27 23236.119995
 1994 06 28 41238.429993
 1994 06 29 39237.880005
 1994 06 30 38238·720001
 1994 07 01 18237·110001
 1994 07 05 21238·169998
 1994 07 06 69238.139999
 1994 07 07 27238.080002
 1994 07 08 69239.259995
 1994 07 11 89239.860001
 1994 07 12 17239·119995
 1994 07 13 83239.039993
 1994 07 14 82239·940002
 1994 07 15 83241·649994
 1994 07 18 53242.690002
 1994 07 19 7243.149994
 1994 07 20 88242·389999
 1994 07 21 67241.039993
 1994 07 22 69241·520004
 1994 07 25 24241·800003
 1994 07 26 44242·360001
 1994 07 27 29241.869995
 1994 07 28 85241.380005
 1994 07 29 84242·199997
 1994 08 01 32242.270004
 1994 08 02 81245.910004
 1994 08 03 46245·850006
 1994 08 04 62246.149994
 1994 08 05 59244.720001
 1994 08 08 62243.919998
 1994 08 09 21244·460007
 1994 08 10 60244.559998
 1994 08 11 55245.910004
 1994 08 12 33245·199997
 1994 08 15 3246·600006
 1994 08 16 2246.389999
 1994 08 17 77248·210007
 1994 08 18 84248·539993
 1994 08 19 11247·550003
 1994 08 22 39247·839996
 1994 08 23 8247.270004
 1994 08 24 26248·509995
 1994 08 25 91250.570007
 1994 08 26 46250·270004
 1994 08 29 54253.130005
 1994 08 30 98253.520004
 1994 08 31 11254.399994
 1994 09 01 24254·039993
 1994 09 02 46252.729996
 1994 09 06 63251.619995
 1994 09 07 65251·869995
 1994 09 08 98251·630005
 1994 09 09 42252.720001
 1994 09 12 9250.130005
 1994 09 13 72248.970001
 1994 09 14 19249·570007
 1994 09 15 22250·330002
 1994 09 16 48253·570007
 1994 09 19 77251.830002
 1994 09 20 61251·660004
 1994 09 21 94247.820007
 1994 09 22 18246.589996
 1994 09 23 49246·380005
 1994 09 26 25245.520004
 1994 09 27 89246·149994
 1994 09 28 83246·649994
 1994 09 29 81248.259995
 1994 09 30 37247·119995
 1994 10 03 63247·490005
 1994 10 04 30246·899994
 1994 10 05 93243·119995
 1994 10 06 47242.380005
 1994 10 07 99241.759995
 1994 10 10 72243.289993
 1994 10 11 29245·259995
 1994 10 12 30248.710007
 1994 10 13 3248.580002
 1994 10 14 46249.600006
 1994 10 17 59250·169998
 1994 10 18 88249.990005
 1994 10 19 6249.419998
 1994 10 20 17250.800003
 1994 10 21 76248.949997
 1994 10 24 44247·899994
 1994 10 25 66245·839996
 1994 10 26 72246.000000
 1994 10 27 99246·699997
 1994 10 28 50248·369995
 1994 10 31 64252·389999
 1994 11 01 23251·619995
 1994 11 02 73249.669998
 1994 11 03 80248·949997
 1994 11 04 6249.649994
 1994 11 07 8246.970001
 1994 11 08 66247·059998
 1994 11 09 36248·399994
 1994 11 10 25248·270004
 1994 11 11 91247·660004
 1994 11 14 74246·600006
 1994 11 15 43248.470001
 1994 11 16 76248.130005
 1994 11 17 59248·250000
 1994 11 18 14247.100006
 1994 11 21 51245·949997
 1994 11 22 42244.039993
 1994 11 23 25239·660004
 1994 11 25 32239.610001
 1994 11 28 35241.070007
 1994 11 29 29241.910004
 1994 11 30 28242·529999
 1994 12 01 96241.820007
 1994 12 02 96239.309998
 1994 12 05 68241.320007
 1994 12 06 29241·529999
 1994 12 07 1241·210007
 1994 12 08 60240·080002
 1994 12 09 18236·889999
 1994 12 12 17237.520004
 1994 12 13 65238·600006
 1994 12 14 76239.160004
 1994 12 15 58241·809998
 1994 12 16 5242.309998
 1994 12 19 33243·759995
 1994 12 20 20243.270004
 1994 12 21 96243.050003
 1994 12 22 31244·389999
 1994 12 23 73244.419998
 1994 12 27 93244.690002
 1994 12 28 63246·009995
 1994 12 29 57245·059998
 1994 12 30 81245·520004
 1995 01 03  20244.639999
 1995 01 04  16244.419998
 1995 01 05  72245·320007
 1995 01 06  75245.169998
 1995 01 09  50245·479996
 1995 01 10  37245·630005
 1995 01 11  88246.059998
 1995 01 12  99245.960007
 1995 01 13  61245.979996
 1995 01 16  32248.259995
 1995 01 17  43250·320007
 1995 01 18  23250·779999
 1995 01 19  51250.509995
 1995 01 20  32248·970001
 1995 01 23  0247.770004
 1995 01 24  40248·080002
 1995 01 25  47248·380005
 1995 01 26  96249·000000
 1995 01 27  47249.350006
 1995 01 30  70250.449997
 1995 01 31  98249.429993
 1995 02 01  3250·520004
 1995 02 02  97250.720001
 1995 02 03  57251·990005
 1995 02 06  81255.289993
 1995 02 07  62256.790009
 1995 02 08  87256.609985
 1995 02 09  70256.779999
 1995 02 10  96256.369995
 1995 02 13  3257.059998
 1995 02 14  82257·079987
 1995 02 15  3257.429993
 1995 02 16  67258.600006
 1995 02 17  83258·730011
 1995 02 21  67256.950012
 1995 02 22  75257·100006
 1995 02 23  45258·329987
 1995 02 24  83259.600006
 1995 02 27  58260.100006
 1995 02 28  31257.899994
 1995 03 01  7260.079987
 1995 03 02  11259.040009
 1995 03 03  90258·649994
 1995 03 06  39258.859985
 1995 03 07  51258.700012
 1995 03 08  98256·649994
 1995 03 09  28257·200012
 1995 03 10  94257·309998
 1995 03 13  4260·570007
 1995 03 14  1260.850006
 1995 03 15  59262·339996
 1995 03 16  15261.839996
 1995 03 17  16263.529999
 1995 03 20  1263.420013
 1995 03 21  96263·589996
 1995 03 22  46263.149994
 1995 03 23  63263.369995
 1995 03 24  5263.529999
 1995 03 27  77266.250000
 1995 03 28  56267·480011
 1995 03 29  44267.799988
 1995 03 30  44267.329987
 1995 03 31  64267·440002
 1995 04 03  39266·140015
 1995 04 04  85266.640015
 1995 04 05  76268·200012
 1995 04 06  46268.410004
 1995 04 07  14268·640015
 1995 04 10  36268.829987
 1995 04 11  82269·410004
 1995 04 12  36268·739990
 1995 04 13  27269.690002
 1995 04 17  74270.679993
 1995 04 18  68268·839996
 1995 04 19  71268·170013
 1995 04 20  45267·679993
 1995 04 21  97267·959991
 1995 04 24  66269.549988
 1995 04 25  15271.630005
 1995 04 26  62271.339996
 1995 04 27  33271.679993
 1995 04 28  33272.269989
 1995 05 01  55272.850006
 1995 05 02  99272·459991
 1995 05 03  30272·720001
 1995 05 04  51275.600006
 1995 05 05  4275.559998
 1995 05 08  99275·429993
 1995 05 09  65277·410004
 1995 05 10  25277.630005
 1995 05 11  99278.089996
 1995 05 12  31278·339996
 1995 05 15  38278.980011
 1995 05 16  88280.100006
 1995 05 17  5280·329987
 1995 05 18  89279·660004
 1995 05 19  73275.720001
 1995 05 22  97275.559998
 1995 05 23  9277.829987
 1995 05 24  93280.380005
 1995 05 25  23280.369995
 1995 05 26  32280·339996
 1995 05 30  23277.899994
 1995 05 31  87277·769989
 1995 06 01  61282·480011
 1995 06 02  2282·790009
 1995 06 05  86282.660004
 1995 06 06  40284.420013
 1995 06 07  89284·339996
 1995 06 08  36283·100006
 1995 06 09  60282.640015
 1995 06 12  45280.290009
 1995 06 13  32281·809998
 1995 06 14  92284.570007
 1995 06 15  33284·739990
 1995 06 16  23285·220001
 1995 06 19  39286·579987
 1995 06 20  52289.079987
 1995 06 21  19289·559998
 1995 06 22  17289·200012
 1995 06 23  88292·910004
 1995 06 26  22292·040009
 1995 06 27  55289·070007
 1995 06 28  96288.000000
 1995 06 29  77289.130005
 1995 06 30  34288·850006
 1995 07 03  4289.290009
 1995 07 05  54290·570007
 1995 07 06  33290.950012
 1995 07 07  44294.350006
 1995 07 10  54296.100006
 1995 07 11  12296.269989
 1995 07 12  5295·480011
 1995 07 13  35298.540009
 1995 07 14  18298·380005
 1995 07 17  12298·250000
 1995 07 18  70299·250000
 1995 07 19  12296.109985
 1995 07 20  33292.660004
 1995 07 21  24294·029999
 1995 07 24  27294.339996
 1995 07 25  8296·190002
 1995 07 26  63298.660004
 1995 07 27  42299.239990
 1995 07 28  1301.359985
 1995 07 31  78300·320007
 1995 08 01  95299.980011
 1995 08 02  86298.760010
 1995 08 03  45297·950012
 1995 08 04  6297·720001
 1995 08 07  43298·000000
 1995 08 08  99298·720001
 1995 08 09  31298.950012
 1995 08 10  96298·760010
 1995 08 11  44297.890015
 1995 08 14  50296·609985
 1995 08 15  62299·109985
 1995 08 16  82298·779999
 1995 08 17  61299·799988
 1995 08 18  34299.559998
 1995 08 21  63299·660004
 1995 08 22  19298·910004
 1995 08 23  83299·720001
 1995 08 24  70298.690002
 1995 08 25  83298.670013
 1995 08 28  89300·010010
 1995 08 29  21299·399994
 1995 08 30  1299·809998
 1995 08 31  99300.769989
 1995 09 01  0301.399994
 1995 09 05  14302·350006
 1995 09 06  98305.299988
 1995 09 07  10306.290009
 1995 09 08  81306·179993
 1995 09 11  24307.600006
 1995 09 12  54308·209991
 1995 09 13  42309·350006
 1995 09 14  91310·559998
 1995 09 15  41312.899994
 1995 09 18  88312·609985
 1995 09 19  45312.190002
 1995 09 20  11313·429993
 1995 09 21  75314.839996
 1995 09 22  45312.809998
 1995 09 25  96312.029999
 1995 09 26  47311·769989
 1995 09 27  67311·609985
 1995 09 28  94311·190002
 1995 09 29  93313.959991
 1995 10 02  32313.279999
 1995 10 03  77311.730011
 1995 10 04  28311·790009
 1995 10 05  64310.859985
 1995 10 06  20311.739990
 1995 10 09  95311·779999
 1995 10 10  67309.019989
 1995 10 11  57308.500000
 1995 10 12  96310·260010
 1995 10 13  32312.470001
 1995 10 16  55313·450012
 1995 10 17  48312·739990
 1995 10 18  64314.950012
 1995 10 19  28315.489990
 1995 10 20  62316.799988
 1995 10 23  38314.959991
 1995 10 24  57313·809998
 1995 10 25  44314·350006
 1995 10 26  80311.809998
 1995 10 27  53308.790009
 1995 10 30  31310.339996
 1995 10 31  69312·380005
 1995 11 01  31311.369995
 1995 11 02  42312.989990
 1995 11 03  68316·149994
 1995 11 06  16316·950012
 1995 11 07  56315.950012
 1995 11 08  81314.440002
 1995 11 09  75317.040009
 1995 11 10  22318·160004
 1995 11 13  27317.839996
 1995 11 14  70317·510010
 1995 11 15  83315·640015
 1995 11 16  51317.679993
 1995 11 17  36319·640015
 1995 11 20  35320·989990
 1995 11 21  49318.920013
 1995 11 22  90320.230011
 1995 11 24  4319.399994
 1995 11 27  26320·440002
 1995 11 28  54321.089996
 1995 11 29  52323.869995
 1995 11 30  73324.899994
 1995 12 01  19324.350006
 1995 12 04  6324.779999
 1995 12 05  75328.380005
 1995 12 06  14330·140015
 1995 12 07  13330.980011
 1995 12 08  35328·769989
 1995 12 11  22329·410004
 1995 12 12  21330.420013
 1995 12 13  35329.609985
 1995 12 14  98331·179993
 1995 12 15  81328.170013
 1995 12 18  12327·709991
 1995 12 19  34322·359985
 1995 12 20  78325.510010
 1995 12 21  64322.869995
 1995 12 22  32325·279999
 1995 12 26  87326·119995
 1995 12 27  80327·429993
 1995 12 28  11327.679993
 1995 12 29  49327·579987
 1996 01 02 92328·890015
 1996 01 03 37331.079987
 1996 01 04 83331·179993
 1996 01 05 59328.910004
 1996 01 08 77328.209991
 1996 01 09 4329·059998
 1996 01 10 68324.029999
 1996 01 11 80318.239990
 1996 01 12 91320.869995
 1996 01 15 65320·600006
 1996 01 16 79319·269989
 1996 01 17 56323·390015
 1996 01 18 10322·970001
 1996 01 19 24324.040009
 1996 01 22 55326·070007
 1996 01 23 57327·079987
 1996 01 24 33326.829987
 1996 01 25 14330·609985
 1996 01 26 58329.089996
 1996 01 29 76331.480011
 1996 01 30 87332.720001
 1996 01 31 92335.959991
 1996 02 01 76338·970001
 1996 02 02 33340.250000
 1996 02 05 22338.989990
 1996 02 06 39341·910004
 1996 02 07 21344·489990
 1996 02 08 72346·190002
 1996 02 09 13349·299988
 1996 02 12 62349.519989
 1996 02 13 33351.809998
 1996 02 14 62351.149994
 1996 02 15 61348·950012
 1996 02 16 92347·489990
 1996 02 20 73345·730011
 1996 02 21 96342·000000
 1996 02 22 90345.760010
 1996 02 23 87351·440002
 1996 02 26 29351.609985
 1996 02 27 96347.480011
 1996 02 28 52345.809998
 1996 02 29 27344·910004
 1996 03 01 15342·559998
 1996 03 04 3344.000000
 1996 03 05 21347·470001
 1996 03 06 19350·019989
 1996 03 07 68348·269989
 1996 03 08 89349.029999
 1996 03 11 99338.519989
 1996 03 12 96341·630005
 1996 03 13 52339.970001
 1996 03 14 46340·839996
 1996 03 15 10342.029999
 1996 03 18 13342·630005
 1996 03 19 54348.339996
 1996 03 20 93347·720001
 1996 03 21 6346.820007
 1996 03 22 52346.450012
 1996 03 25 86347·149994
 1996 03 26 76346·440002
 1996 03 27 60347.739990
 1996 03 28 21346.160004
 1996 03 29 88346.290009
 1996 04 01 63345·010010
 1996 04 02 74349·170013
 1996 04 03 50349.970001
 1996 04 04 21350.279999
 1996 04 08 48350·200012
 1996 04 09 74343·880005
 1996 04 10 96343·079987
 1996 04 11 74338.519989
 1996 04 12 51336·690002
 1996 04 15 8339·799988
 1996 04 16 41342.820007
 1996 04 17 59344.380005
 1996 04 18 15342.500000
 1996 04 19 54343·820007
 1996 04 22 92344·579987
 1996 04 23 15346·250000
 1996 04 24 10348.260010
 1996 04 25 11347·839996
 1996 04 26 79349·279999
 1996 04 29 4349·529999
 1996 04 30 30349·899994
 1996 05 01 4349.839996
 1996 05 02 61350·309998
 1996 05 03 15344.399994
 1996 05 06 93343·779999
 1996 05 07 85343.109985
 1996 05 08 18341·540009
 1996 05 09 59344.500000
 1996 05 10 45344.959991
 1996 05 13 28348.679993
 1996 05 14 57353.510010
 1996 05 15 76355·779999
 1996 05 16 54355.649994
 1996 05 17 34355.750000
 1996 05 20 9357.799988
 1996 05 21 27359.850006
 1996 05 22 14359·559998
 1996 05 23 28362·130005
 1996 05 24 32360·940002
 1996 05 28 2362.049988
 1996 05 29 45358.850006
 1996 05 30 60356·549988
 1996 05 31 7358·579987
 1996 06 03 12357.350006
 1996 06 04 91356·570007
 1996 06 05 7359·250000
 1996 06 06 41362·230011
 1996 06 07 95359.380005
 1996 06 10 21359·179993
 1996 06 11 68358·720001
 1996 06 12 65358·160004
 1996 06 13 15357·489990
 1996 06 14 28356·739990
 1996 06 17 69355.559998
 1996 06 18 35355.119995
 1996 06 19 59353.290009
 1996 06 20 33353.200012
 1996 06 21 60352.850006
 1996 06 24 35355·049988
 1996 06 25 41356·049988
 1996 06 26 78355·709991
 1996 06 27 16353.209991
 1996 06 28 69355.480011
 1996 07 01 97357.100006
 1996 07 02 34360·140015
 1996 07 03 39358·890015
 1996 07 05 71357.929993
 1996 07 08 92350·209991
 1996 07 09 95347.290009
 1996 07 10 53348·609985
 1996 07 11 95348·700012
 1996 07 12 13342·820007
 1996 07 15 79343·079987
 1996 07 16 8333·970001
 1996 07 17 25332·839996
 1996 07 18 72336.690002
 1996 07 19 32342.040009
 1996 07 22 81339·239990
 1996 07 23 67336.380005
 1996 07 24 8332.369995
 1996 07 25 21331·940002
 1996 07 26 71334.720001
 1996 07 29 52337·799988
 1996 07 30 84335.010010
 1996 07 31 41337·119995
 1996 08 01 4339·440002
 1996 08 02 37345.130005
 1996 08 05 87351·980011
 1996 08 06 11350·670013
 1996 08 07 31351.929993
 1996 08 08 4353·109985
 1996 08 09 30352.269989
 1996 08 12 76351·809998
 1996 08 13 26353·529999
 1996 08 14 59350.549988
 1996 08 15 52351.859985
 1996 08 16 4352·089996
 1996 08 19 90353.399994
 1996 08 20 34353.890015
 1996 08 21 15353·260010
 1996 08 22 90353·029999
 1996 08 23 48356·250000
 1996 08 26 86354·619995
 1996 08 27 7353·109985
 1996 08 28 53354·549988
 1996 08 29 52354.109985
 1996 08 30 95350.420013
 1996 09 03 41347.790009
 1996 09 04 37348·619995
 1996 09 05 76349.140015
 1996 09 06 70345·730011
 1996 09 09 54349.179993
 1996 09 10 10353·000000
 1996 09 11 20353.149994
 1996 09 12 41354·890015
 1996 09 13 11357.119995
 1996 09 16 68362.089996
 1996 09 17 10363.820007
 1996 09 18 66363.470001
 1996 09 19 98362.709991
 1996 09 20 30363.559998
 1996 09 23 97365·679993
 1996 09 24 25365.239990
 1996 09 25 28364.980011
 1996 09 26 38365.500000
 1996 09 27 56366·040009
 1996 09 30 26366·190002
 1996 10 01 40366·769989
 1996 10 02 64367.480011
 1996 10 03 86370.209991
 1996 10 04 99369·600006
 1996 10 07 96374.179993
 1996 10 08 0375·010010
 1996 10 09 15373·390015
 1996 10 10 3371.399994
 1996 10 11 84370·309998
 1996 10 14 66373.369995
 1996 10 15 91375·019989
 1996 10 16 18374·429993
 1996 10 17 18375·450012
 1996 10 18 6376·309998
 1996 10 21 91378.079987
 1996 10 22 50377.239990
 1996 10 23 34375.109985
 1996 10 24 89375·329987
 1996 10 25 14373.109985
 1996 10 28 33372·359985
 1996 10 29 96370·190002
 1996 10 30 10371.959991
 1996 10 31 87371·920013
 1996 11 01 21374.380005
 1996 11 04 92373·940002
 1996 11 05 87375.380005
 1996 11 06 59379.299988
 1996 11 07 98384.940002
 1996 11 08 34386·600006
 1996 11 11 65388.029999
 1996 11 12 6388.619995
 1996 11 13 69387·600006
 1996 11 14 61388·450012
 1996 11 15 12390·989990
 1996 11 18 29391·519989
 1996 11 19 67390.989990
 1996 11 20 35393·390015
 1996 11 21 24394.420013
 1996 11 22 52393.609985
 1996 11 25 47396.670013
 1996 11 26 45401.019989
 1996 11 27 18400.410004
 1996 11 29 26400·149994
 1996 12 02 92401.049988
 1996 12 03 3401·209991
 1996 12 04 40397·459991
 1996 12 05 27395·790009
 1996 12 06 7395.279999
 1996 12 09 47392.720001
 1996 12 10 58398·140015
 1996 12 11 55396·880005
 1996 12 12 26393·239990
 1996 12 13 39387.450012
 1996 12 16 66386·720001
 1996 12 17 34382.399994
 1996 12 18 4384.850006
 1996 12 19 69388.019989
 1996 12 20 84395.010010
 1996 12 23 17396.420013
 1996 12 24 23395·209991
 1996 12 26 48397.459991
 1996 12 27 56399.750000
 1996 12 30 78400.500000
 1996 12 31 90399.420013
 1997 01 02  15393·750000
 1997 01 03  51391·089996
 1997 01 06  17396·940002
 1997 01 07  36397·070007
 1997 01 08  33399.959991
 1997 01 09  62397·670013
 1997 01 10  60400·929993
 1997 01 13  18403·329987
 1997 01 14  89403·190002
 1997 01 15  10408·230011
 1997 01 16  57407.269989
 1997 01 17  17408.679993
 1997 01 20  96412·109985
 1997 01 21  38412·859985
 1997 01 22  84415·760010
 1997 01 23  41417.649994
 1997 01 24  92413.600006
 1997 01 27  16409·440002
 1997 01 28  40406·380005
 1997 01 29  21406·540009
 1997 01 30  41409·820007
 1997 01 31  37415.690002
 1997 02 03  53416·769989
 1997 02 04  13416·970001
 1997 02 05  29417.869995
 1997 02 06  21412.089996
 1997 02 07  71413·279999
 1997 02 10  0417·880005
 1997 02 11  71415.489990
 1997 02 12  12417.209991
 1997 02 13  70424.209991
 1997 02 14  87428·859985
 1997 02 18  3427·500000
 1997 02 19  78431.089996
 1997 02 20  51429.529999
 1997 02 21  7424·320007
 1997 02 24  89423.339996
 1997 02 25  15427·549988
 1997 02 26  38428.649994
 1997 02 27  16425.470001
 1997 02 28  16419·739990
 1997 03 03  41417·459991
 1997 03 04  83419.690002
 1997 03 05  95418.010010
 1997 03 06  98423·290009
 1997 03 07  1421.820007
 1997 03 10  61425·010010
 1997 03 11  52429.230011
 1997 03 12  72428.149994
 1997 03 13  63424·489990
 1997 03 14  72416.820007
 1997 03 17  18418.299988
 1997 03 18  1418·850006
 1997 03 19  22415·730011
 1997 03 20  41413·290009
 1997 03 21  50412.309998
 1997 03 24  73412·839996
 1997 03 25  97416·010010
 1997 03 26  20415.450012
 1997 03 27  29416.170013
 1997 03 31  1407·649994
 1997 04 01  32398·190002
 1997 04 02  83399.429993
 1997 04 03  62394.649994
 1997 04 04  24394.859985
 1997 04 07  96399.230011
 1997 04 08  30401·980011
 1997 04 09  80403.880005
 1997 04 10  2401.109985
 1997 04 11  83399·570007
 1997 04 14  87389·029999
 1997 04 15  41391.859985
 1997 04 16  26397.209991
 1997 04 17  12401·299988
 1997 04 18  5400.709991
 1997 04 21  25402.410004
 1997 04 22  7398·619995
 1997 04 23  28405.459991
 1997 04 24  59405.220001
 1997 04 25  40404.109985
 1997 04 28  84400·369995
 1997 04 29  0404·309998
 1997 04 30  49415.269989
 1997 05 01  17419·149994
 1997 05 02  19418·109985
 1997 05 05  22426·119995
 1997 05 06  1435·420013
 1997 05 07  13433.880005
 1997 05 08  0427.940002
 1997 05 09  12430·160004
 1997 05 12  65432.320007
 1997 05 13  10438.589996
 1997 05 14  40436·290009
 1997 05 15  16437.929993
 1997 05 16  16440.970001
 1997 05 19  13435·049988
 1997 05 20  77436·540009
 1997 05 21  2440.809998
 1997 05 22  55439.820007
 1997 05 23  55437·910004
 1997 05 27  75443.829987
 1997 05 28  65445.269989
 1997 05 29  7444.220001
 1997 05 30  93442·589996
 1997 06 02  20445·059998
 1997 06 03  22444·299988
 1997 06 04  23443·730011
 1997 06 05  7441·200012
 1997 06 06  25442.910004
 1997 06 09  20449.850006
 1997 06 10  78452.239990
 1997 06 11  5453·190002
 1997 06 12  29455·359985
 1997 06 13  26462·190002
 1997 06 16  72467·130005
 1997 06 17  18467·380005
 1997 06 18  95468·000000
 1997 06 19  36465.739990
 1997 06 20  31470.369995
 1997 06 23  4470·480011
 1997 06 24  10460.679993
 1997 06 25  67469·010010
 1997 06 26  5465·329987
 1997 06 27  42462·570007
 1997 06 30  87464·519989
 1997 07 01  65462·950012
 1997 07 02  70466·359985
 1997 07 03  41472·799988
 1997 07 07  65479·100006
 1997 07 08  98477.190002
 1997 07 09  26480·640015
 1997 07 10  32475·410004
 1997 07 11  5478.359985
 1997 07 14  61480·119995
 1997 07 15  98481.070007
 1997 07 16  71484·720001
 1997 07 17  96490.290009
 1997 07 18  72487.160004
 1997 07 21  37478·299988
 1997 07 22  41478.510010
 1997 07 23  51488.850006
 1997 07 24  76490.480011
 1997 07 25  18492·220001
 1997 07 28  47491·579987
 1997 07 29  8490.250000
 1997 07 30  42493·279999
 1997 07 31  41498·850006
 1997 08 01  21499.890015
 1997 08 04  29496·660004
 1997 08 05  64498·109985
 1997 08 06  32499·649994
 1997 08 07  21503·649994
 1997 08 08  3499.000000
 1997 08 11  62489·850006
 1997 08 12  42491·149994
 1997 08 13  27486·369995
 1997 08 14  42484.589996
 1997 08 15  78486·220001
 1997 08 18  45474.959991
 1997 08 19  47479.880005
 1997 08 20  85486·589996
 1997 08 21  84493·390015
 1997 08 22  42486·559998
 1997 08 25  11485.559998
 1997 08 26  93484.440002
 1997 08 27  72481·119995
 1997 08 28  59481.500000
 1997 08 29  77476·880005
 1997 09 02  56475.329987
 1997 09 03  61488·350006
 1997 09 04  46488.950012
 1997 09 05  27490·450012
 1997 09 08  86490.119995
 1997 09 09  97491·369995
 1997 09 10  78492.679993
 1997 09 11  66485.899994
 1997 09 12  20482·649994
 1997 09 15  47488.450012
 1997 09 16  55486.760010
 1997 09 17  26499·000000
 1997 09 18  22491.220001
 1997 09 19  7500·540009
 1997 09 22  4502·059998
 1997 09 23  65504.709991
 1997 09 24  80503·000000
 1997 09 25  96499·459991
 1997 09 26  74495·959991
 1997 09 29  64499.529999
 1997 09 30  6503.540009
 1997 10 01  56502.890015
 1997 10 02  41504·470001
 1997 10 03  29507.309998
 1997 10 06  38509.839996
 1997 10 07  59513·719971
 1997 10 08  5518.979980
 1997 10 09  92514·799988
 1997 10 10  40513.570007
 1997 10 13  97511.850006
 1997 10 14  91512·429993
 1997 10 15  10513·140015
 1997 10 16  99511·160004
 1997 10 17  90505.950012
 1997 10 20  51499·750000
 1997 10 21  64505·549988
 1997 10 22  28514.309998
 1997 10 23  82512.909973
 1997 10 24  59503·410004
 1997 10 27  61498.399994
 1997 10 28  65465.429993
 1997 10 29  42486.929993
 1997 10 30  15486.290009
 1997 10 31  33478·160004
 1997 11 03  73483·859985
 1997 11 04  65496·059998
 1997 11 05  46497.309998
 1997 11 06  37498.880005
 1997 11 07  39496·420013
 1997 11 10  69490·579987
 1997 11 11  2487.510010
 1997 11 12  53488.350006
 1997 11 13  77479.000000
 1997 11 14  99483·940002
 1997 11 17  57490.029999
 1997 11 18  88499.350006
 1997 11 19  25495·410004
 1997 11 20  23498·359985
 1997 11 21  13505·809998
 1997 11 24  75507·600006
 1997 11 25  45499·390015
 1997 11 26  36503·790009
 1997 11 28  94502.429993
 1997 12 01  70504·250000
 1997 12 02  25514.340027
 1997 12 03  58512·849976
 1997 12 04  51515.659973
 1997 12 05  54514·340027
 1997 12 08  79519·719971
 1997 12 09  31519.150024
 1997 12 10  60515.679993
 1997 12 11  34512.250000
 1997 12 12  43504.299988
 1997 12 15  26503·000000
 1997 12 16  21507·619995
 1997 12 17  42510.390015
 1997 12 18  82509.570007
 1997 12 19  37504.420013
 1997 12 22  59500.690002
 1997 12 23  35503·850006
 1997 12 24  82497·029999
 1997 12 26  82493·970001
 1997 12 29  25495.869995
 1997 12 30  93504·239990
 1997 12 31  57513.409973
 1998 01 02 5513.789978
 1998 01 05 94515.369995
 1998 01 06 24516·630005
 1998 01 07 45510.989990
 1998 01 08 77509·149994
 1998 01 09 66505·119995
 1998 01 12 60490·260010
 1998 01 13 8495·100006
 1998 01 14 91502·269989
 1998 01 15 67505.649994
 1998 01 16 56502·170013
 1998 01 20 35507.489990
 1998 01 21 65515·830017
 1998 01 22 48512·549988
 1998 01 23 95508·619995
 1998 01 26 38505·690002
 1998 01 27 45504.779999
 1998 01 28 83510.380005
 1998 01 29 84515·190002
 1998 01 30 55519.409973
 1998 02 02 0517·020020
 1998 02 03 73527.969971
 1998 02 04 53530.619995
 1998 02 05 49531.150024
 1998 02 06 23529.520020
 1998 02 09 43533·880005
 1998 02 10 60533·109985
 1998 02 11 8537·510010
 1998 02 12 34538·280029
 1998 02 13 44540.510010
 1998 02 17 86538·729980
 1998 02 18 45539.929993
 1998 02 19 77544.770020
 1998 02 20 52543·169983
 1998 02 23 38545.710022
 1998 02 24 98547.820007
 1998 02 25 20543·510010
 1998 02 26 65549.809998
 1998 02 27 47552·929993
 1998 03 02 30553·140015
 1998 03 03 59552·299988
 1998 03 04 11554.219971
 1998 03 05 70552.109985
 1998 03 06 28545.609985
 1998 03 09 12556·250000
 1998 03 10 40554.549988
 1998 03 11 89560.849976
 1998 03 12 5563.469971
 1998 03 13 24564.169983
 1998 03 16 26563·500000
 1998 03 17 10568·809998
 1998 03 18 0569·719971
 1998 03 19 63572.419983
 1998 03 20 70574.609985
 1998 03 23 66578.809998
 1998 03 24 75576·659973
 1998 03 25 24582.070007
 1998 03 26 97580.190002
 1998 03 27 12579·789978
 1998 03 30 18576.960022
 1998 03 31 26575·960022
 1998 04 01 59580·309998
 1998 04 02 30583.590027
 1998 04 03 42589.469971
 1998 04 06 12590.880005
 1998 04 07 30589·830017
 1998 04 08 28584·000000
 1998 04 09 84580·070007
 1998 04 13 53584.640015
 1998 04 14 11584·570007
 1998 04 15 35587·900024
 1998 04 16 9589·840027
 1998 04 17 42584.080017
 1998 04 20 26591·409973
 1998 04 21 11592.039978
 1998 04 22 3593·359985
 1998 04 23 99595·179993
 1998 04 24 27589.299988
 1998 04 27 35583·289978
 1998 04 28 80571.419983
 1998 04 29 67571·530029
 1998 04 30 89576.640015
 1998 05 01 14585.460022
 1998 05 04 78589.830017
 1998 05 05 15590·650024
 1998 05 06 13587.320007
 1998 05 07 81581·940002
 1998 05 08 58576·940002
 1998 05 11 39583.500000
 1998 05 12 23582.440002
 1998 05 13 91586.440002
 1998 05 14 10587.729980
 1998 05 15 57587.030029
 1998 05 18 70582·280029
 1998 05 19 27580.770020
 1998 05 20 46582.780029
 1998 05 21 12586·830017
 1998 05 22 29584·609985
 1998 05 26 95582.090027
 1998 05 27 4573.700012
 1998 05 28 75572.219971
 1998 05 29 1575·109985
 1998 06 01 26572.109985
 1998 06 02 47571.489990
 1998 06 03 40572·570007
 1998 06 04 12567.440002
 1998 06 05 78573·489990
 1998 06 08 62582.859985
 1998 06 09 24584.280029
 1998 06 10 11585·780029
 1998 06 11 32582.200012
 1998 06 12 64573·419983
 1998 06 15 74574.859985
 1998 06 16 74563·900024
 1998 06 17 94569.150024
 1998 06 18 89578·890015
 1998 06 19 57578·539978
 1998 06 22 1575.469971
 1998 06 23 97577.219971
 1998 06 24 0585.299988
 1998 06 25 69591·770020
 1998 06 26 19590·049988
 1998 06 29 97591.780029
 1998 06 30 86594.919983
 1998 07 01 27592.570007
 1998 07 02 76599·940002
 1998 07 06 75599·090027
 1998 07 07 59604.609985
 1998 07 08 77603.710022
 1998 07 09 49609·760010
 1998 07 10 39606·200012
 1998 07 13 57608·679993
 1998 07 14 87609.260010
 1998 07 15 38615.010010
 1998 07 16 19614·169983
 1998 07 17 43618.580017
 1998 07 20 52620·150024
 1998 07 21 68619·219971
 1998 07 22 73609.549988
 1998 07 23 5608.270020
 1998 07 24 90596.049988
 1998 07 27 90595.849976
 1998 07 28 81598.429993
 1998 07 29 56589·580017
 1998 07 30 46587.030029
 1998 07 31 79596.130005
 1998 08 03 52584.969971
 1998 08 04 33580·599976
 1998 08 05 89559.479980
 1998 08 06 36563.229980
 1998 08 07 16568·479980
 1998 08 10 0569.739990
 1998 08 11 13566·469971
 1998 08 12 85558·119995
 1998 08 13 30566·419983
 1998 08 14 45561·750000
 1998 08 17 37555·880005
 1998 08 18 78565·679993
 1998 08 19 76574.630005
 1998 08 20 79572.580017
 1998 08 21 6568·719971
 1998 08 24 89562·750000
 1998 08 25 60565.830017
 1998 08 26 43567·840027
 1998 08 27 88562·619995
 1998 08 28 20540.609985
 1998 08 31 13532·429993
 1998 09 01 97496·660004
 1998 09 02 78514.729980
 1998 09 03 95513·700012
 1998 09 04 94508.920013
 1998 09 08 30504·440002
 1998 09 09 94529·840027
 1998 09 10 65521.169983
 1998 09 11 83507.549988
 1998 09 14 55522.010010
 1998 09 15 82532.919983
 1998 09 16 5537.320007
 1998 09 17 86541.979980
 1998 09 18 11528.869995
 1998 09 21 10530·359985
 1998 09 22 16531·979980
 1998 09 23 36535.369995
 1998 09 24 58553·539978
 1998 09 25 71541.719971
 1998 09 28 22542·450012
 1998 09 29 90544.619995
 1998 09 30 87544.640015
 1998 10 01 87529·109985
 1998 10 02 76512.340027
 1998 10 05 28520.570007
 1998 10 06 9511.850006
 1998 10 07 99509·290009
 1998 10 08 51501.510010
 1998 10 09 57494·450012
 1998 10 12 62507·640015
 1998 10 13 79515·309998
 1998 10 14 48513·400024
 1998 10 15 10519.280029
 1998 10 16 9540·929993
 1998 10 19 19546·090027
 1998 10 20 93549.950012
 1998 10 21 42551·440002
 1998 10 22 39554.320007
 1998 10 23 39558·609985
 1998 10 26 35554·989990
 1998 10 27 36556.409973
 1998 10 28 64552·979980
 1998 10 29 83561·280029
 1998 10 30 51563·640015
 1998 11 02 98570.630005
 1998 11 03 21578·280029
 1998 11 04 20577.650024
 1998 11 05 41582.309998
 1998 11 06 59589·989990
 1998 11 09 75593·729980
 1998 11 10 45588.150024
 1998 11 11 30587·049988
 1998 11 12 77583·140015
 1998 11 13 12581.859985
 1998 11 16 76585.580017
 1998 11 17 69590·690002
 1998 11 18 32592.859985
 1998 11 19 46595·950012
 1998 11 20 57600·030029
 1998 11 23 32605·349976
 1998 11 24 32617.760010
 1998 11 25 14615.200012
 1998 11 27 59617.299988
 1998 11 30 21619.960022
 1998 12 01 9605·309998
 1998 12 02 80611·080017
 1998 12 03 74609·809998
 1998 12 04 61599.830017
 1998 12 07 18612·840027
 1998 12 08 31618.390015
 1998 12 09 22615.239990
 1998 12 10 1615.580017
 1998 12 11 41605.809998
 1998 12 14 80605·859985
 1998 12 15 48592.960022
 1998 12 16 19603·859985
 1998 12 17 86603·359985
 1998 12 18 65612.960022
 1998 12 21 20617·119995
 1998 12 22 13625·330017
 1998 12 23 84625·380005
 1998 12 24 49637.739990
 1998 12 28 32636.890015
 1998 12 29 9637·630005
 1998 12 30 90645.359985
 1998 12 31 20641.859985
 1999 01 04  4642.869995
 1999 01 05  58641.780029
 1999 01 06  88649.750000
 1999 01 07  91663·669983
 1999 01 08  80662.719971
 1999 01 11  35665.640015
 1999 01 12  84660.929993
 1999 01 13  0648·690002
 1999 01 14  28645.679993
 1999 01 15  41633·909973
 1999 01 19  9649·450012
 1999 01 20  9654·179993
 1999 01 21  44655·859985
 1999 01 22  0644.510010
 1999 01 25  20639.619995
 1999 01 26  6643.599976
 1999 01 27  45652·640015
 1999 01 28  63647.669983
 1999 01 29  98658·929993
 1999 02 01  5665.640015
 1999 02 02  77662·570007
 1999 02 03  7656·950012
 1999 02 04  51662·570007
 1999 02 05  42650.169983
 1999 02 08  9644.770020
 1999 02 09  30646·700012
 1999 02 10  10632.530029
 1999 02 11  82635.460022
 1999 02 12  34651.489990
 1999 02 16  58639.159973
 1999 02 17  31644·880005
 1999 02 18  12635·789978
 1999 02 19  72642.750000
 1999 02 22  43644.119995
 1999 02 23  97660.770020
 1999 02 24  45660·559998
 1999 02 25  66651·890015
 1999 02 26  58647·130005
 1999 03 01  13643.669983
 1999 03 02  18643.200012
 1999 03 03  87638·299988
 1999 03 04  5638.820007
 1999 03 05  11648.140015
 1999 03 08  96662.390015
 1999 03 09  28666.229980
 1999 03 10  10664.559998
 1999 03 11  49667.950012
 1999 03 12  64673.169983
 1999 03 15  8671.369995
 1999 03 16  21677·650024
 1999 03 17  8677.159973
 1999 03 18  37673·049988
 1999 03 19  72682·010010
 1999 03 22  15672.700012
 1999 03 23  93671·250000
 1999 03 24  53653.849976
 1999 03 25  88657.630005
 1999 03 26  93668·380005
 1999 03 29  38664.700012
 1999 03 30  73678.570007
 1999 03 31  50673·799988
 1999 04 01  78667.489990
 1999 04 05  99670·890015
 1999 04 06  87684·309998
 1999 04 07  79682.719971
 1999 04 08  23686·590027
 1999 04 09  57695·369995
 1999 04 12  7697.669983
 1999 04 13  18702·890015
 1999 04 14  2699·219971
 1999 04 15  18689.380005
 1999 04 16  70686.330017
 1999 04 19  35684.940002
 1999 04 20  16669·880005
 1999 04 21  16678.890015
 1999 04 22  41694.770020
 1999 04 23  27705·849976
 1999 04 26  90704.979980
 1999 04 27  5706.679993
 1999 04 28  6708.130005
 1999 04 29  10702.359985
 1999 04 30  74698.760010
 1999 05 03  69695.250000
 1999 05 04  78704.960022
 1999 05 05  30694·000000
 1999 05 06  45701.650024
 1999 05 07  13693·320007
 1999 05 10  96700·049988
 1999 05 11  56698·239990
 1999 05 12  1706·200012
 1999 05 13  69711.090027
 1999 05 14  23713.039978
 1999 05 17  81697.450012
 1999 05 18  69698·549988
 1999 05 19  94695·030029
 1999 05 20  45701·049988
 1999 05 21  26698.380005
 1999 05 24  99694.190002
 1999 05 25  69681.640015
 1999 05 26  77669.840027
 1999 05 27  33680·000000
 1999 05 28  67669.119995
 1999 06 01  1679.099976
 1999 06 02  55674·750000
 1999 06 03  73675.570007
 1999 06 04  73677·429993
 1999 06 07  22692.070007
 1999 06 08  44695.500000
 1999 06 09  40686·479980
 1999 06 10  41687.099976
 1999 06 11  88678·820007
 1999 06 14  30673.960022
 1999 06 15  51673.349976
 1999 06 16  23677.359985
 1999 06 17  82692.280029
 1999 06 18  27697·359985
 1999 06 21  53698.400024
 1999 06 22  95701·809998
 1999 06 23  9695·070007
 1999 06 24  73694.109985
 1999 06 25  13684.929993
 1999 06 28  55684.450012
 1999 06 29  1692·760010
 1999 06 30  30703·109985
 1999 07 01  27713.599976
 1999 07 02  31717.869995
 1999 07 06  15723.250000
 1999 07 07  86721·929993
 1999 07 08  12724.840027
 1999 07 09  71724.429993
 1999 07 12  33728.609985
 1999 07 13  55726·520020
 1999 07 14  14723·750000
 1999 07 15  53726.489990
 1999 07 16  61732·510010
 1999 07 19  74736·690002
 1999 07 20  1730·760010
 1999 07 21  75715·010010
 1999 07 22  30716.869995
 1999 07 23  6707.669983
 1999 07 26  67705.960022
 1999 07 27  63700·099976
 1999 07 28  99708·140015
 1999 07 29  38709.070007
 1999 07 30  32697.229980
 1999 08 02  68690·510010
 1999 08 03  47689.799988
 1999 08 04  85685.770020
 1999 08 05  40676·510010
 1999 08 06  65680·919983
 1999 08 09  82673.780029
 1999 08 10  83671.650024
 1999 08 11  60662.909973
 1999 08 12  55673.599976
 1999 08 13  35672·150024
 1999 08 16  96687.380005
 1999 08 17  86689.169983
 1999 08 18  63696.080017
 1999 08 19  64690·520020
 1999 08 20  11685·190002
 1999 08 23  38691.969971
 1999 08 24  39704·250000
 1999 08 25  49705.250000
 1999 08 26  42711·580017
 1999 08 27  58704.900024
 1999 08 30  59697·580017
 1999 08 31  97685·090027
 1999 09 01  25683·270020
 1999 09 02  17689.119995
 1999 09 03  22683.039978
 1999 09 07  41702.869995
 1999 09 08  25699.739990
 1999 09 09  9696·070007
 1999 09 10  56697.780029
 1999 09 13  36700.119995
 1999 09 14  29695·919983
 1999 09 15  53692.250000
 1999 09 16  9682·950012
 1999 09 17  64682.630005
 1999 09 20  50691·359985
 1999 09 21  92691·140015
 1999 09 22  57677·030029
 1999 09 23  32678.739990
 1999 09 24  26662.919983
 1999 09 27  97661·710022
 1999 09 28  1664.500000
 1999 09 29  71663·669983
 1999 09 30  20657·380005
 1999 10 01  61663·830017
 1999 10 04  66663·479980
 1999 10 05  39674·549988
 1999 10 06  19673.590027
 1999 10 07  3686.190002
 1999 10 08  2682.450012
 1999 10 11  17690.679993
 1999 10 12  36691.460022
 1999 10 13  67679·530029
 1999 10 14  85665.669983
 1999 10 15  11665.190002
 1999 10 18  10646.789978
 1999 10 19  24649·150024
 1999 10 20  16653·739990
 1999 10 21  53667.390015
 1999 10 22  3664.229980
 1999 10 25  66673.359985
 1999 10 26  19669·780029
 1999 10 27  0664·169983
 1999 10 28  4671.760010
 1999 10 29  13695·450012
 1999 11 01  45707·190002
 1999 11 02  33703·150024
 1999 11 03  24700·270020
 1999 11 04  9704·159973
 1999 11 05  69708·989990
 1999 11 08  59713·909973
 1999 11 09  2717.640015
 1999 11 10  23711·309998
 1999 11 11  92715·619995
 1999 11 12  10718.869995
 1999 11 15  2727.309998
 1999 11 16  49726.270020
 1999 11 17  39739·440002
 1999 11 18  42734·929993
 1999 11 19  10742·619995
 1999 11 22  7741.390015
 1999 11 23  61741.239990
 1999 11 24  37732.280029
 1999 11 26  39738·479980
 1999 11 29  41738·940002
 1999 11 30  33733.950012
 1999 12 01  1724.659973
 1999 12 02  28729·039978
 1999 12 03  19736.109985
 1999 12 06  55748.900024
 1999 12 07  67744·219971
 1999 12 08  40738.690002
 1999 12 09  37736·340027
 1999 12 10  53738.830017
 1999 12 13  91742.700012
 1999 12 14  61740·890015
 1999 12 15  12733.099976
 1999 12 16  77737.320007
 1999 12 17  54740.289978
 1999 12 20  6741.869995
 1999 12 21  89741.109985
 1999 12 22  2749·679993
 1999 12 23  63751.729980
 1999 12 27  12762·539978
 1999 12 28  38760.090027
 1999 12 29  29761·419983
 1999 12 30  50765.299988
 1999 12 31  42765·659973
 2000 01 03 52767.969971
 2000 01 04 84761·520020
 2000 01 05 71731.950012
 2000 01 06 84733.239990
 2000 01 07 51733·270020
 2000 01 10 16753·140015
 2000 01 11 9764·099976
 2000 01 12 50753·059998
 2000 01 13 79750·260010
 2000 01 14 1761·070007
 2000 01 18 69769.960022
 2000 01 19 79764·909973
 2000 01 20 4766.780029
 2000 01 21 40762·479980
 2000 01 24 83761·520020
 2000 01 25 34741.030029
 2000 01 26 22745.039978
 2000 01 27 57741.780029
 2000 01 28 8739·469971
 2000 01 31 2719·669983
 2000 02 01 51736·080017
 2000 02 02 4744.710022
 2000 02 03 26744.719971
 2000 02 04 96753·549988
 2000 02 07 35752.570007
 2000 02 08 56753·760010
 2000 02 09 44762·710022
 2000 02 10 55747.080017
 2000 02 11 43749.969971
 2000 02 14 12735·190002
 2000 02 15 92736.419983
 2000 02 16 40742.239990
 2000 02 17 70735·820007
 2000 02 18 99737·190002
 2000 02 22 28716·049988
 2000 02 23 41719·289978
 2000 02 24 35726·070007
 2000 02 25 66725.030029
 2000 02 28 32714.859985
 2000 02 29 69721.719971
 2000 03 01 81733.039978
 2000 03 02 90740·330017
 2000 03 03 13740.659973
 2000 03 06 64756.549988
 2000 03 07 79748·479980
 2000 03 08 70729·599976
 2000 03 09 1734·780029
 2000 03 10 86752.809998
 2000 03 13 22749·669983
 2000 03 14 33741·510010
 2000 03 15 53727.080017
 2000 03 16 26741.250000
 2000 03 17 29777·859985
 2000 03 20 27781.640015
 2000 03 21 51774·789978
 2000 03 22 95794.099976
 2000 03 23 44800.049988
 2000 03 24 30813·489990
 2000 03 27 2813.559998
 2000 03 28 31811.289978
 2000 03 29 37802.369995
 2000 03 30 40799·630005
 2000 03 31 36789·030029
 2000 04 03 97797.989990
 2000 04 04 2797.250000
 2000 04 05 84790·450012
 2000 04 06 11788.260010
 2000 04 07 82796·669983
 2000 04 10 58805·590027
 2000 04 11 12796·409973
 2000 04 12 8793.140015
 2000 04 13 97774·979980
 2000 04 14 48760·940002
 2000 04 17 0715.080017
 2000 04 18 34740.090027
 2000 04 19 81762.250000
 2000 04 20 43754.489990
 2000 04 24 47757·320007
 2000 04 25 21754.559998
 2000 04 26 97780·719971
 2000 04 27 36771·679993
 2000 04 28 79775·369995
 2000 05 01 25771.580017
 2000 05 02 33779.520020
 2000 05 03 46765.830017
 2000 05 04 46750·039978
 2000 05 05 28748·690002
 2000 05 08 1760.270020
 2000 05 09 18755.309998
 2000 05 10 25748.619995
 2000 05 11 36731.090027
 2000 05 12 40744.840027
 2000 05 15 21751.250000
 2000 05 16 15767.840027
 2000 05 17 82775·799988
 2000 05 18 12765·609985
 2000 05 19 49758.969971
 2000 05 22 41742·609985
 2000 05 23 21739·309998
 2000 05 24 5724·780029
 2000 05 25 20737·380005
 2000 05 26 54728.380005
 2000 05 30 36727·090027
 2000 05 31 33752.380005
 2000 06 01 80750·979980
 2000 06 02 30767·559998
 2000 06 05 33785·020020
 2000 06 06 32779.580017
 2000 06 07 96773·150024
 2000 06 08 69780·580017
 2000 06 09 43775·619995
 2000 06 12 66773·969971
 2000 06 13 65767·080017
 2000 06 14 96779·070007
 2000 06 15 24778.979980
 2000 06 16 23783.309998
 2000 06 19 3776.200012
 2000 06 20 61788·469971
 2000 06 21 57784.559998
 2000 06 22 16786·109985
 2000 06 23 57771.890015
 2000 06 26 41765·320007
 2000 06 27 48771·450012
 2000 06 28 82767·760010
 2000 06 29 94771.250000
 2000 06 30 34765·349976
 2000 07 03 30769.679993
 2000 07 05 85777.250000
 2000 07 06 9764.340027
 2000 07 07 68770.859985
 2000 07 10 58782.609985
 2000 07 11 12781.280029
 2000 07 12 22782.799988
 2000 07 13 92790·849976
 2000 07 14 16794·229980
 2000 07 17 77802·150024
 2000 07 18 75802.919983
 2000 07 19 81792·440002
 2000 07 20 8784.549988
 2000 07 21 16794.559998
 2000 07 24 39785·500000
 2000 07 25 36775.960022
 2000 07 26 67780.469971
 2000 07 27 93769.229980
 2000 07 28 8765·039978
 2000 07 31 83748.359985
 2000 08 01 50755.570007
 2000 08 02 97758·659973
 2000 08 03 0758·619995
 2000 08 04 71767·210022
 2000 08 07 37773.190002
 2000 08 08 39781·809998
 2000 08 09 60782.549988
 2000 08 10 77778·130005
 2000 08 11 37771.580017
 2000 08 14 58778.369995
 2000 08 15 57788.590027
 2000 08 16 0785.219971
 2000 08 17 80783·690002
 2000 08 18 16792·559998
 2000 08 21 85790·549988
 2000 08 22 66794·599976
 2000 08 23 23794.619995
 2000 08 24 2799.830017
 2000 08 25 63802·099976
 2000 08 28 25801·390015
 2000 08 29 47805.559998
 2000 08 30 29804.380005
 2000 08 31 36802·299988
 2000 09 01 53811.219971
 2000 09 05 60813·710022
 2000 09 06 33805·479980
 2000 09 07 72796.270020
 2000 09 08 50803·190002
 2000 09 11 93798.010010
 2000 09 12 79795·070007
 2000 09 13 65791.380005
 2000 09 14 41793.530029
 2000 09 15 2792.330017
 2000 09 18 54784·000000
 2000 09 19 36771·349976
 2000 09 20 78781.000000
 2000 09 21 70777·909973
 2000 09 22 70775.469971
 2000 09 25 27776·849976
 2000 09 26 34772.780029
 2000 09 27 2766·289978
 2000 09 28 67766.409973
 2000 09 29 9784.090027
 2000 10 02 11772.599976
 2000 10 03 32769.880005
 2000 10 04 6761·950012
 2000 10 05 75766·989990
 2000 10 06 34766.619995
 2000 10 09 14751·580017
 2000 10 10 76748.510010
 2000 10 11 44738.440002
 2000 10 12 54726.049988
 2000 10 13 31706.690002
 2000 10 16 89732·700012
 2000 10 17 60734.059998
 2000 10 18 45720.780029
 2000 10 19 89715.590027
 2000 10 20 84739·419983
 2000 10 23 94746.409973
 2000 10 24 9746.659973
 2000 10 25 21746.210022
 2000 10 26 22728.969971
 2000 10 27 38728·760010
 2000 10 30 70736·440002
 2000 10 31 82743.869995
 2000 11 01 94763·059998
 2000 11 02 11758·989990
 2000 11 03 79765.340027
 2000 11 06 54766·359985
 2000 11 07 10767.150024
 2000 11 08 59766·429993
 2000 11 09 12752.130005
 2000 11 10 45745.960022
 2000 11 13 9727.479980
 2000 11 14 51717.669983
 2000 11 15 68736.159973
 2000 11 16 85740·409973
 2000 11 17 54729.679993
 2000 11 20 79726·229980
 2000 11 21 74710·349976
 2000 11 22 32711·840027
 2000 11 24 32697·659973
 2000 11 27 64710.559998
 2000 11 28 79713.289978
 2000 11 29 66704·020020
 2000 11 30 57706.450012
 2000 12 01 50692·400024
 2000 12 04 59694.159973
 2000 12 05 95698.059998
 2000 12 06 67728.440002
 2000 12 07 5715.510010
 2000 12 08 14712.070007
 2000 12 11 50729.830017
 2000 12 12 24737.219971
 2000 12 13 24730·760010
 2000 12 14 70723·830017
 2000 12 15 88711·859985
 2000 12 18 17697·340027
 2000 12 19 26706·299988
 2000 12 20 77692·349976
 2000 12 21 91668.770020
 2000 12 22 57672.500000
 2000 12 26 56691·530029
 2000 12 27 10695.979980
 2000 12 28 65704.190002
 2000 12 29 84708.239990
 2001 01 02  82700.090027
 2001 01 03  71676.940002
 2001 01 04  41712.590027
 2001 01 05  59703.719971
 2001 01 08  98683·830017
 2001 01 09  84681.950012
 2001 01 10  77684·960022
 2001 01 11  72693.859985
 2001 01 12  24702·210022
 2001 01 16  99698.400024
 2001 01 17  54702·669983
 2001 01 18  34705·130005
 2001 01 19  3713.729980
 2001 01 22  92709.909973
 2001 01 23  78710·130005
 2001 01 24  84720·440002
 2001 01 25  6722·679993
 2001 01 26  64717.669983
 2001 01 29  82716·919983
 2001 01 30  84722.440002
 2001 01 31  25727·349976
 2001 02 01  40722.549988
 2001 02 02  22725·809998
 2001 02 05  23712.440002
 2001 02 06  81714.559998
 2001 02 07  70714.289978
 2001 02 08  79707.219971
 2001 02 09  13702·820007
 2001 02 12  17693·760010
 2001 02 13  30701·650024
 2001 02 14  61695·059998
 2001 02 15  92694·409973
 2001 02 16  2700.919983
 2001 02 20  19688.469971
 2001 02 21  99675.520020
 2001 02 22  24663·049988
 2001 02 23  31661.030029
 2001 02 26  64658.409973
 2001 02 27  49670.440002
 2001 02 28  95663.919983
 2001 03 01  23654.250000
 2001 03 02  15655·049988
 2001 03 05  93651.830017
 2001 03 06  19655·840027
 2001 03 07  21662.539978
 2001 03 08  47666.130005
 2001 03 09  38666·330017
 2001 03 12  34649·590027
 2001 03 13  96621·349976
 2001 03 14  60631.710022
 2001 03 15  16615·669983
 2001 03 16  2618.330017
 2001 03 19  41605·710022
 2001 03 20  81616.950012
 2001 03 21  82601.599976
 2001 03 22  13590.599976
 2001 03 23  75588·010010
 2001 03 26  59599.859985
 2001 03 27  20606·729980
 2001 03 28  77622·099976
 2001 03 29  42606.770020
 2001 03 30  69603.729980
 2001 04 02  35610·359985
 2001 04 03  34601·690002
 2001 04 04  12580·109985
 2001 04 05  13577·849976
 2001 04 06  58604.159973
 2001 04 09  46591.500000
 2001 04 10  79596.489990
 2001 04 11  16613.530029
 2001 04 12  48612.809998
 2001 04 16  1622.419983
 2001 04 17  61620·010010
 2001 04 18  27626·799988
 2001 04 19  85651.239990
 2001 04 20  12660.409973
 2001 04 23  4654·770020
 2001 04 24  22643·880005
 2001 04 25  75635.979980
 2001 04 26  17646.549988
 2001 04 27  75649·369995
 2001 04 30  2659.489990
 2001 05 01  51658·890015
 2001 05 02  79667·859985
 2001 05 03  70669·520020
 2001 05 04  93658·960022
 2001 05 07  70668·510010
 2001 05 08  85668.719971
 2001 05 09  8665.500000
 2001 05 10  43662.289978
 2001 05 11  12661·489990
 2001 05 14  49656·440002
 2001 05 15  32657·869995
 2001 05 16  30658.309998
 2001 05 17  85677·469971
 2001 05 18  9679.929993
 2001 05 21  11681·619995
 2001 05 22  53693.690002
 2001 05 23  20692.119995
 2001 05 24  26680·719971
 2001 05 25  41683.159973
 2001 05 29  38675.460022
 2001 05 30  74669·090027
 2001 05 31  90657·820007
 2001 06 01  39662.280029
 2001 06 04  34665.549988
 2001 06 05  28668.770020
 2001 06 06  13678·219971
 2001 06 07  51671.330017
 2001 06 08  18675·109985
 2001 06 11  89668·400024
 2001 06 12  34662.450012
 2001 06 13  45662·739990
 2001 06 14  90655·250000
 2001 06 15  89643.140015
 2001 06 18  13639·760010
 2001 06 19  15637.229980
 2001 06 20  75638·979980
 2001 06 21  84645.380005
 2001 06 22  41652·270020
 2001 06 25  80646·070007
 2001 06 26  24642.400024
 2001 06 27  57641.309998
 2001 06 28  30638·780029
 2001 06 29  86647·210022
 2001 07 02  11646.929993
 2001 07 03  12652·770020
 2001 07 05  17651·489990
 2001 07 06  0643·309998
 2001 07 09  38628.200012
 2001 07 10  84631·979980
 2001 07 11  65622·770020
 2001 07 12  17621·650024
 2001 07 13  30636.429993
 2001 07 16  27640·239990
 2001 07 17  63632·859985
 2001 07 18  57639·390015
 2001 07 19  37635·619995
 2001 07 20  23638·919983
 2001 07 23  23636·859985
 2001 07 24  62626·909973
 2001 07 25  35616.289978
 2001 07 26  80625.289978
 2001 07 27  83632.630005
 2001 07 30  3634·440002
 2001 07 31  23633.880005
 2001 08 01  29637.429993
 2001 08 02  6640.369995
 2001 08 03  74642.900024
 2001 08 06  28639.859985
 2001 08 07  26632.489990
 2001 08 08  80634.280029
 2001 08 09  93623.289978
 2001 08 10  0622·909973
 2001 08 13  53626.369995
 2001 08 14  18627·599976
 2001 08 15  5625·340027
 2001 08 16  13620·489990
 2001 08 17  17621·820007
 2001 08 20  58611·650024
 2001 08 21  78616.179993
 2001 08 22  70609·049988
 2001 08 23  49613.369995
 2001 08 24  62611.869995
 2001 08 27  8623·260010
 2001 08 28  94620.619995
 2001 08 29  6611.479980
 2001 08 30  19604·950012
 2001 08 31  14595.059998
 2001 09 04  36597.669983
 2001 09 05  70597.520020
 2001 09 06  41596.099976
 2001 09 07  38583·179993
 2001 09 10  72572·539978
 2001 09 17  48575·570007
 2001 09 18  66547.039978
 2001 09 19  51543·010010
 2001 09 20  2534·260010
 2001 09 21  70517.849976
 2001 09 24  57507·980011
 2001 09 25  47527.289978
 2001 09 26  52531.590027
 2001 09 27  94528·380005
 2001 09 28  3534.590027
 2001 10 01  44546·460022
 2001 10 02  71544.840027
 2001 10 03  1551·130005
 2001 10 04  15562·750000
 2001 10 05  88561·659973
 2001 10 08  36561.820007
 2001 10 09  98557.390015
 2001 10 10  32554·609985
 2001 10 11  46567·390015
 2001 10 12  47576·969971
 2001 10 15  17573·630005
 2001 10 16  17572·770020
 2001 10 17  14577·150024
 2001 10 18  28565·799988
 2001 10 19  13561.359985
 2001 10 22  58564.099976
 2001 10 23  10572.729980
 2001 10 24  31569·859985
 2001 10 25  70570·229980
 2001 10 26  67578.280029
 2001 10 29  78580·570007
 2001 10 30  30566·890015
 2001 10 31  93557·030029
 2001 11 01  82557·289978
 2001 11 02  89569·489990
 2001 11 05  27570·690002
 2001 11 06  13578·960022
 2001 11 07  67587.450012
 2001 11 08  34586·169983
 2001 11 09  46587·059998
 2001 11 12  89587·630005
 2001 11 13  8586.900024
 2001 11 14  35598·099976
 2001 11 15  39599.599976
 2001 11 16  1600·020020
 2001 11 19  20598·239990
 2001 11 20  35605.119995
 2001 11 21  80600.179993
 2001 11 23  56597.419983
 2001 11 26  40604.450012
 2001 11 27  3608·770020
 2001 11 28  69605.049988
 2001 11 29  86593·739990
 2001 11 30  30600.080017
 2001 12 03  34599·320007
 2001 12 04  33594.130005
 2001 12 05  47601·880005
 2001 12 06  80615·840027
 2001 12 07  46614·640015
 2001 12 10  21609.940002
 2001 12 11  21600·659973
 2001 12 12  1599·109985
 2001 12 13  83599.059998
 2001 12 14  9589.820007
 2001 12 17  14591·510010
 2001 12 18  31597.250000
 2001 12 19  15602·159973
 2001 12 20  98605·380005
 2001 12 21  59600·130005
 2001 12 24  34602·700012
 2001 12 26  37602.700012
 2001 12 27  12605·260010
 2001 12 28  11609·380005
 2001 12 31  97611·710022
 2002 01 02 66604.940002
 2002 01 03 2608.260010
 2002 01 04 53614·070007
 2002 01 07 33619·179993
 2002 01 08 47614·260010
 2002 01 09 44612·179993
 2002 01 10 91609.349976
 2002 01 11 81609.849976
 2002 01 14 50604.570007
 2002 01 15 37600.090027
 2002 01 16 57604.250000
 2002 01 17 2594·710022
 2002 01 18 68600·729980
 2002 01 22 8594·729980
 2002 01 23 8589.929993
 2002 01 24 85595.080017
 2002 01 25 21597·260010
 2002 01 28 7598.059998
 2002 01 29 24598·219971
 2002 01 30 43580·919983
 2002 01 31 52588·479980
 2002 02 01 9596.659973
 2002 02 04 13592·510010
 2002 02 05 14578.260010
 2002 02 06 32576.590027
 2002 02 07 14572·369995
 2002 02 08 6570.179993
 2002 02 11 60579.000000
 2002 02 12 53587.099976
 2002 02 13 48585.059998
 2002 02 14 61590·799988
 2002 02 15 69589·809998
 2002 02 19 36582.969971
 2002 02 20 61571.830017
 2002 02 21 57579.520020
 2002 02 22 55570·580017
 2002 02 25 24575·000000
 2002 02 26 29585·169983
 2002 02 27 4585.299988
 2002 02 28 55585·559998
 2002 03 01 86583·880005
 2002 03 04 51597·380005
 2002 03 05 31609·500000
 2002 03 06 32606.010010
 2002 03 07 17614.599976
 2002 03 08 55611.729980
 2002 03 11 95615.549988
 2002 03 12 74617·309998
 2002 03 13 36615.849976
 2002 03 14 89609·950012
 2002 03 15 79609·469971
 2002 03 18 94616·419983
 2002 03 19 86616.419983
 2002 03 20 29618·739990
 2002 03 21 89608·929993
 2002 03 22 29610.289978
 2002 03 25 38607.909973
 2002 03 26 75598.929993
 2002 03 27 56602·419983
 2002 03 28 43605·679993
 2002 04 01 84607·349976
 2002 04 02 54607.119995
 2002 04 03 37601·590027
 2002 04 04 24595·530029
 2002 04 05 45596·049988
 2002 04 08 15594.260010
 2002 04 09 13595·760010
 2002 04 10 84591·710022
 2002 04 11 65598·520020
 2002 04 12 34584·659973
 2002 04 15 93588.690002
 2002 04 16 62584.549988
 2002 04 17 12598.049988
 2002 04 18 11596·799988
 2002 04 19 6596·140015
 2002 04 22 20596·400024
 2002 04 23 80587·250000
 2002 04 24 72583·780029
 2002 04 25 10579.950012
 2002 04 26 46579.380005
 2002 04 29 90571.320007
 2002 04 30 66565.669983
 2002 05 01 86572·039978
 2002 05 02 52576.630005
 2002 05 03 84575.250000
 2002 05 06 70569.299988
 2002 05 07 41558·710022
 2002 05 08 78556·809998
 2002 05 09 33577·640015
 2002 05 10 83569·309998
 2002 05 13 7560.039978
 2002 05 14 85569.989990
 2002 05 15 30582.380005
 2002 05 16 32579·359985
 2002 05 17 40582.169983
 2002 05 20 63586·619995
 2002 05 21 94578·969971
 2002 05 22 65572.609985
 2002 05 23 21575.409973
 2002 05 24 22581.450012
 2002 05 28 70574.630005
 2002 05 29 60570·119995
 2002 05 30 59566·500000
 2002 05 31 2565·000000
 2002 06 03 27566·179993
 2002 06 04 16552.609985
 2002 06 05 83552·210022
 2002 06 06 66556·789978
 2002 06 07 58545.869995
 2002 06 10 59545·219971
 2002 06 11 51547.090027
 2002 06 12 0537·400024
 2002 06 13 83540·650024
 2002 06 14 39534.940002
 2002 06 17 45534.109985
 2002 06 18 19549.159973
 2002 06 19 47549·570007
 2002 06 20 31540.580017
 2002 06 21 71532·690002
 2002 06 24 60523.710022
 2002 06 25 18525·059998
 2002 06 26 36516.179993
 2002 06 27 60514·609985
 2002 06 28 86523·469971
 2002 07 01 90523.710022
 2002 07 02 80511.709991
 2002 07 03 70500.619995
 2002 07 05 84503.000000
 2002 07 08 82521.469971
 2002 07 09 11515·020020
 2002 07 10 81501·820007
 2002 07 11 68485.950012
 2002 07 12 40489·329987
 2002 07 15 7486·769989
 2002 07 16 2484·929993
 2002 07 17 76477·399994
 2002 07 18 31480.529999
 2002 07 19 68467.279999
 2002 07 22 62450·649994
 2002 07 23 70436·000000
 2002 07 24 50424·190002
 2002 07 25 18448·040009
 2002 07 26 20445.890015
 2002 07 29 39452·920013
 2002 07 30 16477·609985
 2002 07 31 8479·790009
 2002 08 01 56484·390015
 2002 08 02 94470.299988
 2002 08 05 74459·410004
 2002 08 06 14443.700012
 2002 08 07 77456.970001
 2002 08 08 75465.839996
 2002 08 09 92480.750000
 2002 08 12 35482.329987
 2002 08 13 15479.959991
 2002 08 14 44469·429993
 2002 08 15 64487.399994
 2002 08 16 98493.119995
 2002 08 19 27492·869995
 2002 08 20 89504.040009
 2002 08 21 10497.250000
 2002 08 22 53503.709991
 2002 08 23 93510·519989
 2002 08 26 23498.899994
 2002 08 27 74502·829987
 2002 08 28 75495.519989
 2002 08 29 22486.670013
 2002 08 30 83487·140015
 2002 09 03 25486·079987
 2002 09 04 64466.309998
 2002 09 05 43474·480011
 2002 09 06 33466·980011
 2002 09 09 57474·970001
 2002 09 10 47479·529999
 2002 09 11 15483·260010
 2002 09 12 60482·570007
 2002 09 13 89470.589996
 2002 09 16 72472.100006
 2002 09 17 19472·609985
 2002 09 18 78463.269989
 2002 09 19 65461·179993
 2002 09 20 17447·380005
 2002 09 23 61448·209991
 2002 09 24 24442.309998
 2002 09 25 55434.760010
 2002 09 26 80445·480011
 2002 09 27 72453.359985
 2002 09 30 61439.179993
 2002 10 01 53433·220001
 2002 10 02 88447·510010
 2002 10 03 11438.899994
 2002 10 04 77433.829987
 2002 10 07 78423·769989
 2002 10 08 90415·529999
 2002 10 09 57422·010010
 2002 10 10 85410·519989
 2002 10 11 73425·109985
 2002 10 14 63441.450012
 2002 10 15 19444.899994
 2002 10 16 23465.679993
 2002 10 17 8454.239990
 2002 10 18 7465·119995
 2002 10 21 27467·440002
 2002 10 22 53475.470001
 2002 10 23 78470.190002
 2002 10 24 46473·279999
 2002 10 25 38466·100006
 2002 10 28 65474.230011
 2002 10 29 1470·470001
 2002 10 30 32465.890015
 2002 10 31 34470·730011
 2002 11 01 69468.510010
 2002 11 04 21476.570007
 2002 11 05 40480.309998
 2002 11 06 21483.790009
 2002 11 07 5488.279999
 2002 11 08 9477·130005
 2002 11 11 70472.630005
 2002 11 12 31462.880005
 2002 11 13 36466·559998
 2002 11 14 56466.049988
 2002 11 15 48477·440002
 2002 11 18 21480·589996
 2002 11 19 48475·790009
 2002 11 20 84473.670013
 2002 11 21 23482.750000
 2002 11 22 73493.339996
 2002 11 25 56491·880005
 2002 11 26 36493·429993
 2002 11 27 72483.059998
 2002 11 29 92496.390015
 2002 12 02 96495·010010
 2002 12 03 81494·140015
 2002 12 04 95486·720001
 2002 12 05 12484·940002
 2002 12 06 32479.540009
 2002 12 09 14482·489990
 2002 12 10 17471·929993
 2002 12 11 87478.399994
 2002 12 12 52478.779999
 2002 12 13 52477.149994
 2002 12 16 88470·940002
 2002 12 17 0481·700012
 2002 12 18 69477.890015
 2002 12 19 42470.970001
 2002 12 20 85468.100006
 2002 12 23 58474·220001
 2002 12 24 20475·239990
 2002 12 26 51472.660004
 2002 12 27 6471.380005
 2002 12 30 92463.910004
 2002 12 31 69465.769989
 2003 01 02  74466.179993
 2003 01 03  79481·369995
 2003 01 06  59481·149994
 2003 01 07  3492·070007
 2003 01 08  30488·670013
 2003 01 09  52481·809998
 2003 01 10  41490·829987
 2003 01 13  34490.929993
 2003 01 14  64490.269989
 2003 01 15  2493.059998
 2003 01 16  43486·149994
 2003 01 17  3484·250000
 2003 01 21  43477·609985
 2003 01 22  29470·290009
 2003 01 23  99465·670013
 2003 01 24  70470·269989
 2003 01 27  64456·950012
 2003 01 28  58449.480011
 2003 01 29  63455·269989
 2003 01 30  23458.290009
 2003 01 31  43448.230011
 2003 02 03  40454.299988
 2003 02 04  19456·369995
 2003 02 05  77450.160004
 2003 02 06  27447·769989
 2003 02 07  50444.880005
 2003 02 10  73440·420013
 2003 02 11  68443.640015
 2003 02 12  83440·149994
 2003 02 13  88434·350006
 2003 02 14  55433·410004
 2003 02 18  60442.029999
 2003 02 19  6450·850006
 2003 02 20  80447·750000
 2003 02 21  24443.779999
 2003 02 24  40449.670013
 2003 02 25  16441.609985
 2003 02 26  77444·799988
 2003 02 27  60439.079987
 2003 02 28  22444.250000
 2003 03 03  56446·369995
 2003 03 04  53443.179993
 2003 03 05  71436·529999
 2003 03 06  42440·420013
 2003 03 07  95436.500000
 2003 03 10  9439.940002
 2003 03 11  88428·910004
 2003 03 12  65425·309998
 2003 03 13  28426·690002
 2003 03 14  70441.220001
 2003 03 17  67441.890015
 2003 03 18  78457·119995
 2003 03 19  74459.140015
 2003 03 20  87462·720001
 2003 03 21  90463.950012
 2003 03 24  93474.609985
 2003 03 25  76458.179993
 2003 03 26  36463·709991
 2003 03 27  64461.269989
 2003 03 28  49460.529999
 2003 03 31  5458.170013
 2003 04 01  15450.350006
 2003 04 02  20455.630005
 2003 04 03  9467·239990
 2003 04 04  53464.739990
 2003 04 07  52465.760010
 2003 04 08  16466.350006
 2003 04 09  61465·130005
 2003 04 10  41458·899994
 2003 04 11  97461.470001
 2003 04 14  32460·029999
 2003 04 15  17468·869995
 2003 04 16  12471·790009
 2003 04 17  24466·279999
 2003 04 21  76473.299988
 2003 04 22  15472·649994
 2003 04 23  36482.640015
 2003 04 24  34486.799988
 2003 04 25  78482·839996
 2003 04 28  18476.260010
 2003 04 29  7484.600006
 2003 04 30  53486·260010
 2003 05 01  97486·089996
 2003 05 02  15485.820007
 2003 05 05  43493·260010
 2003 05 06  30491·869995
 2003 05 07  12495·829987
 2003 05 08  18493.480011
 2003 05 09  90488·600006
 2003 05 12  42495·380005
 2003 05 13  32501.589996
 2003 05 14  64500.190002
 2003 05 15  15498·809998
 2003 05 16  89502·549988
 2003 05 19  87501·570007
 2003 05 20  17489·299988
 2003 05 21  14488·690002
 2003 05 22  95490.859985
 2003 05 23  34495.470001
 2003 05 27  65496.649994
 2003 05 28  6506.209991
 2003 05 29  13506.950012
 2003 05 30  56505·149994
 2003 06 02  20512.919983
 2003 06 03  33514·890015
 2003 06 04  16517·080017
 2003 06 05  57524.919983
 2003 06 06  21527.309998
 2003 06 09  67526·119995
 2003 06 10  5519.320007
 2003 06 11  71524·090027
 2003 06 12  30530.729980
 2003 06 13  0531·349976
 2003 06 16  6526.000000
 2003 06 17  54537·580017
 2003 06 18  36538.109985
 2003 06 19  53537.130005
 2003 06 20  69529·090027
 2003 06 23  87529·520020
 2003 06 24  50521.809998
 2003 06 25  68522·630005
 2003 06 26  69519.000000
 2003 06 27  77524·570007
 2003 06 30  12519·929993
 2003 07 01  16518.929993
 2003 07 02  8522·950012
 2003 07 03  56529·229980
 2003 07 07  83525.229980
 2003 07 08  90535.179993
 2003 07 09  9537·150024
 2003 07 10  80534.630005
 2003 07 11  52527.369995
 2003 07 14  10532.280029
 2003 07 15  24535·760010
 2003 07 16  31533·719971
 2003 07 17  32530.280029
 2003 07 18  19523·369995
 2003 07 21  28529·280029
 2003 07 22  16521.780029
 2003 07 23  60526.650024
 2003 07 24  87527·179993
 2003 07 25  22523.630005
 2003 07 28  66532·059998
 2003 07 29  0531·309998
 2003 07 30  8527·950012
 2003 07 31  30527.119995
 2003 08 01  38528.530029
 2003 08 04  39523.059998
 2003 08 05  1524·169983
 2003 08 06  3515·030029
 2003 08 07  14515.489990
 2003 08 08  91521·770020
 2003 08 11  11520·609985
 2003 08 12  17522·260010
 2003 08 13  99527.440002
 2003 08 14  92524.270020
 2003 08 15  6527·590027
 2003 08 18  72527·919983
 2003 08 19  27532.830017
 2003 08 20  7534·340027
 2003 08 21  80533.440002
 2003 08 22  93535.440002
 2003 08 25  53530.020020
 2003 08 26  23529.979980
 2003 08 27  53531.510010
 2003 08 28  31531.989990
 2003 08 29  59535·510010
 2003 09 02  52538·400024
 2003 09 03  69545.750000
 2003 09 04  61547·969971
 2003 09 05  52549.030029
 2003 09 08  33545·700012
 2003 09 09  97551.320007
 2003 09 10  84547.020020
 2003 09 11  63539·840027
 2003 09 12  28542·799988
 2003 09 15  30544.070007
 2003 09 16  25542·039978
 2003 09 17  49549.549988
 2003 09 18  26548·010010
 2003 09 19  89555·059998
 2003 09 22  33553.380005
 2003 09 23  92546.280029
 2003 09 24  40549·630005
 2003 09 25  18539.390015
 2003 09 26  86535·750000
 2003 09 29  98532.109985
 2003 09 30  6536.520020
 2003 10 01  85532.150024
 2003 10 02  82543·710022
 2003 10 03  99545·070007
 2003 10 06  89550.270020
 2003 10 07  84552.729980
 2003 10 08  48555·419983
 2003 10 09  52552·619995
 2003 10 10  76555.309998
 2003 10 13  36555.030029
 2003 10 14  34559·130005
 2003 10 15  38561.270020
 2003 10 16  80559.460022
 2003 10 17  83561·280029
 2003 10 20  15555·469971
 2003 10 21  64558.109985
 2003 10 22  38557.969971
 2003 10 23  95548.599976
 2003 10 24  92551·030029
 2003 10 27  62550·359985
 2003 10 28  15551.890015
 2003 10 29  67559·799988
 2003 10 30  90562·109985
 2003 10 31  87560.890015
 2003 11 03  97563·090027
 2003 11 04  17566.900024
 2003 11 05  59564.239990
 2003 11 06  22564·619995
 2003 11 07  97567.760010
 2003 11 10  89564·299988
 2003 11 11  75561.140015
 2003 11 12  74560·909973
 2003 11 13  54566.909973
 2003 11 14  54567·719971
 2003 11 17  38562·590027
 2003 11 18  74559·869995
 2003 11 19  30555.039978
 2003 11 20  3558.270020
 2003 11 21  74554.409973
 2003 11 24  79555·979980
 2003 11 25  13564.530029
 2003 11 26  58565·780029
 2003 11 28  33567.859985
 2003 12 01  70569·070007
 2003 12 02  16574·669983
 2003 12 03  62573·440002
 2003 12 04  90572.130005
 2003 12 05  54572·380005
 2003 12 08  77569.119995
 2003 12 09  84573.650024
 2003 12 10  46568·179993
 2003 12 11  62566.950012
 2003 12 12  59573·950012
 2003 12 15  18576·020020
 2003 12 16  26571·679993
 2003 12 17  52574·830017
 2003 12 18  50576·020020
 2003 12 19  84582.700012
 2003 12 22  81582.000000
 2003 12 23  5584·219971
 2003 12 24  62585.880005
 2003 12 26  25585.340027
 2003 12 29  85586.280029
 2003 12 30  27593·320007
 2003 12 31  34593.659973
 2004 01 02 12594·979980
 2004 01 05 40593.940002
 2004 01 06 51599·640015
 2004 01 07 28600·780029
 2004 01 08 37602.940002
 2004 01 09 71603.900024
 2004 01 12 32600.770020
 2004 01 13 33603.340027
 2004 01 14 20601·309998
 2004 01 15 27604·239990
 2004 01 16 53606.760010
 2004 01 20 61610.020020
 2004 01 21 5609·320007
 2004 01 22 85614.489990
 2004 01 23 20613·039978
 2004 01 26 49610.859985
 2004 01 27 62617.869995
 2004 01 28 45612.520020
 2004 01 29 65604·710022
 2004 01 30 62606.409973
 2004 02 02 84605·609985
 2004 02 03 33607·159973
 2004 02 04 44605·650024
 2004 02 05 87602·760010
 2004 02 06 91603·369995
 2004 02 09 98611·140015
 2004 02 10 39609.640015
 2004 02 11 36612.710022
 2004 02 12 26618.890015
 2004 02 13 16616·570007
 2004 02 17 57613.780029
 2004 02 18 48618·880005
 2004 02 19 59617.070007
 2004 02 20 87613·299988
 2004 02 23 29611·929993
 2004 02 24 85609.270020
 2004 02 25 85608·640015
 2004 02 26 38611·039978
 2004 02 27 13612·679993
 2004 03 01 36613.200012
 2004 03 02 21618.690002
 2004 03 03 17614·950012
 2004 03 04 88616.000000
 2004 03 05 13617·000000
 2004 03 08 13619.900024
 2004 03 09 2614.530029
 2004 03 10 63610·929993
 2004 03 11 55601·539978
 2004 03 12 29594.039978
 2004 03 15 91600.469971
 2004 03 16 69592·440002
 2004 03 17 23595.599976
 2004 03 18 64601.369995
 2004 03 19 10600·820007
 2004 03 22 63594·070007
 2004 03 23 6587·390015
 2004 03 24 37586·250000
 2004 03 25 11585·070007
 2004 03 26 26593.609985
 2004 03 29 18594·210022
 2004 03 30 91600·609985
 2004 03 31 67603·520020
 2004 04 01 64603·460022
 2004 04 02 95609.130005
 2004 04 05 96611·760010
 2004 04 06 80616·280029
 2004 04 07 10614·250000
 2004 04 08 0612·739990
 2004 04 12 47610·419983
 2004 04 13 76613·280029
 2004 04 14 20603.359985
 2004 04 15 23603·309998
 2004 04 16 62603.739990
 2004 04 19 3606.330017
 2004 04 20 76607.530029
 2004 04 21 74598.559998
 2004 04 22 85600·929993
 2004 04 23 38610.799988
 2004 04 26 84610·090027
 2004 04 27 93607·799988
 2004 04 28 86608.380005
 2004 04 29 82600.239990
 2004 04 30 76595.590027
 2004 05 03 42592.609985
 2004 05 04 59597·489990
 2004 05 05 59598.739990
 2004 05 06 9599.179993
 2004 05 07 9595.469971
 2004 05 10 22576.429993
 2004 05 11 19581·179993
 2004 05 12 64584·710022
 2004 05 13 8585.380005
 2004 05 14 20585·479980
 2004 05 17 39583·369995
 2004 05 18 48579.679993
 2004 05 19 75583.830017
 2004 05 20 23581·520020
 2004 05 21 19581·830017
 2004 05 24 92584·640015
 2004 05 25 74584.989990
 2004 05 26 24594·520020
 2004 05 27 84596·559998
 2004 05 28 54599·380005
 2004 06 01 92598.630005
 2004 06 02 42600.070007
 2004 06 03 85601·340027
 2004 06 04 15598.150024
 2004 06 07 43600·719971
 2004 06 08 22608·859985
 2004 06 09 96609.580017
 2004 06 10 81604·650024
 2004 06 14 65605.750000
 2004 06 15 32601.179993
 2004 06 16 18604.150024
 2004 06 17 84604.690002
 2004 06 18 20604.289978
 2004 06 21 67606·010010
 2004 06 22 77603.299988
 2004 06 23 82605·409973
 2004 06 24 96610.179993
 2004 06 25 47609.109985
 2004 06 28 24606·140015
 2004 06 29 54604·950012
 2004 06 30 6606.789978
 2004 07 01 14609·229980
 2004 07 02 32602.739990
 2004 07 06 9600·260010
 2004 07 07 88595.880005
 2004 07 08 39596·400024
 2004 07 09 4593·260010
 2004 07 12 77593·950012
 2004 07 13 5594·719971
 2004 07 14 15593.539978
 2004 07 15 63593.349976
 2004 07 16 16592·140015
 2004 07 19 45588.010010
 2004 07 20 62587.659973
 2004 07 21 62592·950012
 2004 07 22 6583·539978
 2004 07 23 21584.150024
 2004 07 26 23579·469971
 2004 07 27 74577·789978
 2004 07 28 55583.080017
 2004 07 29 70583·940002
 2004 07 30 68586.159973
 2004 08 02 1587·099976
 2004 08 03 95589.450012
 2004 08 04 55585.479980
 2004 08 05 91585.140015
 2004 08 06 67575·190002
 2004 08 09 81567.030029
 2004 08 10 65567·770020
 2004 08 11 11573·539978
 2004 08 12 24572.140015
 2004 08 13 96566.859985
 2004 08 16 12570·239990
 2004 08 17 73575.179993
 2004 08 18 46575.820007
 2004 08 19 46583·250000
 2004 08 20 35581·239990
 2004 08 23 44586.119995
 2004 08 24 34584·590027
 2004 08 25 63584·479980
 2004 08 26 95588.609985
 2004 08 27 21589·359985
 2004 08 30 13590.500000
 2004 08 31 4586·250000
 2004 09 01 81588·700012
 2004 09 02 21590·270020
 2004 09 03 35595.599976
 2004 09 07 49594.159973
 2004 09 08 6598.049988
 2004 09 09 88596·130005
 2004 09 10 73596·900024
 2004 09 13 7600.289978
 2004 09 14 8601.049988
 2004 09 15 93601.820007
 2004 09 16 29598.280029
 2004 09 17 7600·299988
 2004 09 20 49602·200012
 2004 09 21 29599·750000
 2004 09 22 27602.559998
 2004 09 23 8595·140015
 2004 09 24 18592·409973
 2004 09 27 15592.700012
 2004 09 28 19589·890015
 2004 09 29 90592.960022
 2004 09 30 27595.400024
 2004 10 01 95596.559998
 2004 10 04 80605·239990
 2004 10 05 61606.359985
 2004 10 06 14606.020020
 2004 10 07 39609.869995
 2004 10 08 10603.840027
 2004 10 11 52599·729980
 2004 10 12 43600.049988
 2004 10 13 41600·909973
 2004 10 14 34595·059998
 2004 10 15 19590.330017
 2004 10 18 0592.190002
 2004 10 19 19596.059998
 2004 10 20 3589·830017
 2004 10 21 44590·719971
 2004 10 22 0592·130005
 2004 10 25 18586.280029
 2004 10 26 92586·229980
 2004 10 27 35594·210022
 2004 10 28 79601.690002
 2004 10 29 8602·969971
 2004 11 01 2604.500000
 2004 11 02 22604.799988
 2004 11 03 1606.260010
 2004 11 04 81611·070007
 2004 11 05 58621.770020
 2004 11 08 62623·219971
 2004 11 09 54622·630005
 2004 11 10 58621·900024
 2004 11 11 11622.179993
 2004 11 12 36627·799988
 2004 11 15 50633·179993
 2004 11 16 82632·840027
 2004 11 17 35629.929993
 2004 11 18 53632·460022
 2004 11 19 27633.270020
 2004 11 22 23626.049988
 2004 11 23 31629·960022
 2004 11 24 42630·729980
 2004 11 26 49632.789978
 2004 11 29 75634.010010
 2004 11 30 25631.510010
 2004 12 01 61629.590027
 2004 12 02 3638.500000
 2004 12 03 57638·820007
 2004 12 06 67638·500000
 2004 12 07 91638·429993
 2004 12 08 2631.320007
 2004 12 09 13633·039978
 2004 12 10 33636·840027
 2004 12 13 40637.820007
 2004 12 14 84642.219971
 2004 12 15 12645·099976
 2004 12 16 22646·590027
 2004 12 17 38644.900024
 2004 12 20 11641·570007
 2004 12 21 48641·219971
 2004 12 22 60646·349976
 2004 12 23 42648·710022
 2004 12 27 73649·500000
 2004 12 28 41646.640015
 2004 12 29 98650.989990
 2004 12 30 34651.460022
 2004 12 31 81651.760010
 2005 01 03  34651.260010
 2005 01 04  11645·489990
 2005 01 05  21636.880005
 2005 01 06  73634.599976
 2005 01 07  97637.000000
 2005 01 10  99635.409973
 2005 01 11  34637·419983
 2005 01 12  13634.669983
 2005 01 13  24636·530029
 2005 01 14  88631·580017
 2005 01 18  30635·510010
 2005 01 19  88641.489990
 2005 01 20  34634.429993
 2005 01 21  27631.140015
 2005 01 24  90627·289978
 2005 01 25  12625.010010
 2005 01 26  72627·219971
 2005 01 27  94629·690002
 2005 01 28  22630.440002
 2005 01 31  21629·340027
 2005 02 01  5634·159973
 2005 02 02  87638·950012
 2005 02 03  56640·190002
 2005 02 04  80638·849976
 2005 02 07  29646.200012
 2005 02 08  33645·330017
 2005 02 09  50646.020020
 2005 02 10  75640.580017
 2005 02 11  63642·429993
 2005 02 14  81647·299988
 2005 02 15  84648.099976
 2005 02 16  20649.669983
 2005 02 17  50650·320007
 2005 02 18  7645.429993
 2005 02 22  67645·510010
 2005 02 23  53636.679993
 2005 02 24  61639.479980
 2005 02 25  12644.809998
 2005 02 28  28650·510010
 2005 03 01  36647·289978
 2005 03 02  88650.179993
 2005 03 03  20650.809998
 2005 03 04  26651·159973
 2005 03 07  57656·979980
 2005 03 08  51658·500000
 2005 03 09  83655·340027
 2005 03 10  41648·989990
 2005 03 11  30649·940002
 2005 03 14  95645·510010
 2005 03 15  75649.750000
 2005 03 16  81644.429993
 2005 03 17  92639.440002
 2005 03 18  88640.710022
 2005 03 21  98639·940002
 2005 03 22  76637·380005
 2005 03 23  6630.940002
 2005 03 24  25631·510010
 2005 03 28  76631·409973
 2005 03 29  84631.909973
 2005 03 30  60627.590027
 2005 03 31  24635.809998
 2005 04 01  59636.159973
 2005 04 04  86631.849976
 2005 04 05  67633·690002
 2005 04 06  31636·309998
 2005 04 07  24637.539978
 2005 04 08  89641·460022
 2005 04 11  65636·400024
 2005 04 12  13635.719971
 2005 04 13  70639.179993
 2005 04 14  25632·119995
 2005 04 15  16624·750000
 2005 04 18  66615·599976
 2005 04 19  24618.099976
 2005 04 20  49622.549988
 2005 04 21  9614.340027
 2005 04 22  8624.270020
 2005 04 25  34620·890015
 2005 04 26  44626·010010
 2005 04 27  57620·719971
 2005 04 28  83623·020020
 2005 04 29  78617.010010
 2005 05 02  17623.460022
 2005 05 03  96625.929993
 2005 05 04  61626.059998
 2005 05 05  54633.380005
 2005 05 06  98632·900024
 2005 05 09  91631.710022
 2005 05 10  35635·150024
 2005 05 11  90629·630005
 2005 05 12  46632·080017
 2005 05 13  29626.380005
 2005 05 16  25622.669983
 2005 05 17  34628.599976
 2005 05 18  40633.679993
 2005 05 19  23640·460022
 2005 05 20  76643·349976
 2005 05 23  62642·530029
 2005 05 24  89644.859985
 2005 05 25  11644.710022
 2005 05 26  55643.039978
 2005 05 27  75646.640015
 2005 05 31  23647·460022
 2005 06 01  55644.099976
 2005 06 02  58649·619995
 2005 06 03  98651·270020
 2005 06 06  99647.190002
 2005 06 07  44648.119995
 2005 06 08  3648.450012
 2005 06 09  82646.320007
 2005 06 10  99649.729980
 2005 06 13  91648.049988
 2005 06 14  35649.739990
 2005 06 15  1652·090027
 2005 06 16  30653.020020
 2005 06 17  33656.750000
 2005 06 20  22658·010010
 2005 06 21  57658·030029
 2005 06 22  23657.140015
 2005 06 23  34657·140015
 2005 06 24  60650.169983
 2005 06 27  74644·909973
 2005 06 28  34645·229980
 2005 06 29  81651·000000
 2005 06 30  66650·169983
 2005 07 01  4646·130005
 2005 07 05  46647·630005
 2005 07 06  87653.380005
 2005 07 07  85644.400024
 2005 07 08  20650.260010
 2005 07 11  65657.940002
 2005 07 12  90661.909973
 2005 07 13  87664.190002
 2005 07 14  25664.479980
 2005 07 15  23665.369995
 2005 07 18  52666.020020
 2005 07 19  65663·380005
 2005 07 20  43666·219971
 2005 07 21  76670·729980
 2005 07 22  63665·799988
 2005 07 25  39669·080017
 2005 07 26  24666.619995
 2005 07 27  6667·869995
 2005 07 28  34670.849976
 2005 07 29  52674.750000
 2005 08 01  45670.609985
 2005 08 02  20671.179993
 2005 08 03  4675.409973
 2005 08 04  74675.669983
 2005 08 05  5670.909973
 2005 08 08  49665.619995
 2005 08 09  35663·299988
 2005 08 10  99667·539978
 2005 08 11  29666.320007
 2005 08 12  49669·929993
 2005 08 15  16667.159973
 2005 08 16  46668.919983
 2005 08 17  69661.880005
 2005 08 18  4661·979980
 2005 08 19  59661·320007
 2005 08 22  59661·690002
 2005 08 23  0662·609985
 2005 08 24  18660.409973
 2005 08 25  2656.859985
 2005 08 26  8658.200012
 2005 08 29  21653·609985
 2005 08 30  25657·669983
 2005 08 31  8656·260010
 2005 09 01  86663·080017
 2005 09 02  58664·239990
 2005 09 06  80662·500000
 2005 09 07  65669.880005
 2005 09 08  13671.659973
 2005 09 09  63669.500000
 2005 09 12  65674·549988
 2005 09 13  85673.969971
 2005 09 14  33669·309998
 2005 09 15  9667.280029
 2005 09 16  86667·580017
 2005 09 19  8672·200012
 2005 09 20  15668·869995
 2005 09 21  98663·320007
 2005 09 22  77656.960022
 2005 09 23  95659.190002
 2005 09 26  52660·500000
 2005 09 27  55660.640015
 2005 09 28  92661.099976
 2005 09 29  34661.080017
 2005 09 30  65667·099976
 2005 10 03  30668.570007
 2005 10 04  14668·280029
 2005 10 05  39661.469971
 2005 10 06  98651.250000
 2005 10 07  99648.039978
 2005 10 10  49650.440002
 2005 10 11  47646·000000
 2005 10 12  19643·580017
 2005 10 13  62639.049988
 2005 10 14  29638·979980
 2005 10 17  21644·400024
 2005 10 18  22646·419983
 2005 10 19  45639·450012
 2005 10 20  11648.989990
 2005 10 21  49640·950012
 2005 10 24  27641·880005
 2005 10 25  97651·739990
 2005 10 26  75650·229980
 2005 10 27  45647·349976
 2005 10 28  79640.559998
 2005 10 31  95650.739990
 2005 11 01  30655.409973
 2005 11 02  45653·640015
 2005 11 03  45661.520020
 2005 11 04  38663·630005
 2005 11 07  7663·650024
 2005 11 08  12664.659973
 2005 11 09  20662·369995
 2005 11 10  52663·500000
 2005 11 11  61669·250000
 2005 11 14  36671.119995
 2005 11 15  24670·409973
 2005 11 16  88668·270020
 2005 11 17  75669.340027
 2005 11 18  27676·369995
 2005 11 21  0678.299988
 2005 11 22  20681.840027
 2005 11 23  56685.719971
 2005 11 25  26688.289978
 2005 11 28  18689·789978
 2005 11 29  50683.739990
 2005 11 30  35683.299988
 2005 12 01  93680.090027
 2005 12 02  72687.460022
 2005 12 05  2687.659973
 2005 12 06  68685·219971
 2005 12 07  18687·369995
 2005 12 08  81683·840027
 2005 12 09  27683.179993
 2005 12 12  38685·469971
 2005 12 13  12685·419983
 2005 12 14  89689.299988
 2005 12 15  1692·320007
 2005 12 16  51691.010010
 2005 12 19  15689·130005
 2005 12 20  64684.799988
 2005 12 21  23684·919983
 2005 12 22  38686·679993
 2005 12 23  88689·719971
 2005 12 27  3690.349976
 2005 12 28  19683.630005
 2005 12 29  57684.599976
 2005 12 30  20682·109985
 2006 01 03 22679.960022
 2006 01 04 40690.169983
 2006 01 05 89692.950012
 2006 01 06 24693·669983
 2006 01 09 68699·469971
 2006 01 10 61701.650024
 2006 01 11 40702·599976
 2006 01 12 37704.429993
 2006 01 13 8700.239990
 2006 01 17 83700·140015
 2006 01 18 43696.229980
 2006 01 19 23696.479980
 2006 01 20 37699.700012
 2006 01 23 29687.090027
 2006 01 24 53688·419983
 2006 01 25 69690.919983
 2006 01 26 74689·609985
 2006 01 27 53694·369995
 2006 01 30 53698·830017
 2006 01 31 88699·549988
 2006 02 01 63697·070007
 2006 02 02 27698.750000
 2006 02 03 49692·270020
 2006 02 06 18688·950012
 2006 02 07 74689·460022
 2006 02 08 54684.890015
 2006 02 09 72689·659973
 2006 02 10 22688·369995
 2006 02 13 0689·010010
 2006 02 14 57687·190002
 2006 02 15 80693·650024
 2006 02 16 88696.830017
 2006 02 17 60701·460022
 2006 02 21 89700.799988
 2006 02 22 55698.539978
 2006 02 23 29703.710022
 2006 02 24 0701.469971
 2006 02 27 23702.789978
 2006 02 28 1704·960022
 2006 03 01 82698.200012
 2006 03 02 87703.140015
 2006 03 03 61701.679993
 2006 03 06 53701.530029
 2006 03 07 11696.250000
 2006 03 08 16694.250000
 2006 03 09 28696·049988
 2006 03 10 65692·590027
 2006 03 13 3697·750000
 2006 03 14 6698·409973
 2006 03 15 74705.989990
 2006 03 16 19709.570007
 2006 03 17 72710·390015
 2006 03 20 2711·770020
 2006 03 21 74710.530029
 2006 03 22 23705·440002
 2006 03 23 55709.969971
 2006 03 24 72708·979980
 2006 03 27 30709.719971
 2006 03 28 8709.000000
 2006 03 29 14705·039978
 2006 03 30 11710·419983
 2006 03 31 66709·390015
 2006 04 03 31707·239990
 2006 04 04 39708.010010
 2006 04 05 37712.289978
 2006 04 06 33714·929993
 2006 04 07 72714.049988
 2006 04 10 42706·719971
 2006 04 11 96707·080017
 2006 04 12 6701.590027
 2006 04 13 40702·460022
 2006 04 17 60702.859985
 2006 04 18 55701·349976
 2006 04 19 85713.229980
 2006 04 20 64714·690002
 2006 04 21 57716.159973
 2006 04 24 10714·869995
 2006 04 25 97713.460022
 2006 04 26 3710·239990
 2006 04 27 21710·909973
 2006 04 28 78712.440002
 2006 05 01 91714·640015
 2006 05 02 38711·830017
 2006 05 03 64715·099976
 2006 05 04 6712·640015
 2006 05 05 43715.700012
 2006 05 08 75722·140015
 2006 05 09 24721·859985
 2006 05 10 60721.729980
 2006 05 11 52720·570007
 2006 05 12 46711.510010
 2006 05 15 65703·349976
 2006 05 16 37705.150024
 2006 05 17 46703.330017
 2006 05 18 8692.539978
 2006 05 19 73687·719971
 2006 05 22 54689.409973
 2006 05 23 73687·770020
 2006 05 24 42683·969971
 2006 05 25 63685·270020
 2006 05 26 56692·640015
 2006 05 30 9696.049988
 2006 05 31 55685·940002
 2006 06 01 72691·950012
 2006 06 02 13701.010010
 2006 06 05 56701·559998
 2006 06 06 78689.770020
 2006 06 07 62688·210022
 2006 06 08 18683.700012
 2006 06 09 37684·979980
 2006 06 12 69682·359985
 2006 06 13 22673·000000
 2006 06 14 90666.039978
 2006 06 15 4669.479980
 2006 06 16 8683·380005
 2006 06 19 64681·530029
 2006 06 20 73674·789978
 2006 06 21 31674·750000
 2006 06 22 3681·270020
 2006 06 23 27677.700012
 2006 06 26 38677·989990
 2006 06 27 20681·130005
 2006 06 28 86674.950012
 2006 06 29 73679.190002
 2006 06 30 77693·229980
 2006 07 03 96692.429993
 2006 07 05 12696.119995
 2006 07 06 91691.700012
 2006 07 07 10693·049988
 2006 07 10 8689·010010
 2006 07 11 63688.809998
 2006 07 12 93691.320007
 2006 07 13 81683·479980
 2006 07 14 33675.059998
 2006 07 17 47671·260010
 2006 07 18 16670·429993
 2006 07 19 60671.109985
 2006 07 20 71684·479980
 2006 07 21 94677.590027
 2006 07 24 25672.750000
 2006 07 25 40683.710022
 2006 07 26 47688·059998
 2006 07 27 61688·729980
 2006 07 28 6685.280029
 2006 07 31 41693.059998
 2006 08 01 12692·359985
 2006 08 02 31689.280029
 2006 08 03 73692·739990
 2006 08 04 6695.750000
 2006 08 07 41694·030029
 2006 08 08 9692·729980
 2006 08 09 63690.650024
 2006 08 10 5685.940002
 2006 08 11 34689.049988
 2006 08 14 27687·059998
 2006 08 15 40688·440002
 2006 08 16 32697·469971
 2006 08 17 17702.590027
 2006 08 18 43703.809998
 2006 08 21 92705.570007
 2006 08 22 6703.219971
 2006 08 23 40704.070007
 2006 08 24 37701.140015
 2006 08 25 30701.700012
 2006 08 28 71701·599976
 2006 08 29 78705.489990
 2006 08 30 16707.030029
 2006 08 31 94707.619995
 2006 09 01 97708·119995
 2006 09 05 33711·179993
 2006 09 06 11711·739990
 2006 09 07 46704·890015
 2006 09 08 77702·140015
 2006 09 11 29703.830017
 2006 09 12 81704.770020
 2006 09 13 73711.979980
 2006 09 14 31714.890015
 2006 09 15 16715·010010
 2006 09 18 5715·820007
 2006 09 19 90716·500000
 2006 09 20 2715·880005
 2006 09 21 71718.640015
 2006 09 22 91714.260010
 2006 09 25 33713·150024
 2006 09 26 61718.530029
 2006 09 27 93723.429993
 2006 09 28 71724·280029
 2006 09 29 65725.429993
 2006 10 02 1723·359985
 2006 10 03 8720.859985
 2006 10 04 1722.000000
 2006 10 05 75730.770020
 2006 10 06 41733·539978
 2006 10 09 67731.299988
 2006 10 10 62732·659973
 2006 10 11 76733.289978
 2006 10 12 25732.940002
 2006 10 13 44739.429993
 2006 10 16 62741.200012
 2006 10 17 5742·260010
 2006 10 18 23740.690002
 2006 10 19 40740.770020
 2006 10 20 31742·039978
 2006 10 23 25741.619995
 2006 10 24 28746.330017
 2006 10 25 80746.809998
 2006 10 26 27749·450012
 2006 10 27 24752.780029
 2006 10 30 61746.929993
 2006 10 31 16747·809998
 2006 11 01 32747·400024
 2006 11 02 15741·349976
 2006 11 03 64741·530029
 2006 11 06 22740·190002
 2006 11 07 51748.349976
 2006 11 08 35749.500000
 2006 11 09 7752·669983
 2006 11 10 98747.919983
 2006 11 13 17749·330017
 2006 11 14 49751·450012
 2006 11 15 84756.119995
 2006 11 16 70758·979980
 2006 11 17 86759·479980
 2006 11 20 43760·489990
 2006 11 21 15760.609985
 2006 11 22 89762.450012
 2006 11 24 39764.229980
 2006 11 27 30761·479980
 2006 11 28 44750.190002
 2006 11 29 30753·700012
 2006 11 30 84760·369995
 2006 12 01 49761·429993
 2006 12 04 38760·270020
 2006 12 05 93766.840027
 2006 12 06 53769·260010
 2006 12 07 62768·919983
 2006 12 08 94765·460022
 2006 12 11 3766.869995
 2006 12 12 1768.650024
 2006 12 13 57767.820007
 2006 12 14 30768.179993
 2006 12 15 11774.700012
 2006 12 18 10775.289978
 2006 12 19 48771.840027
 2006 12 20 89773·840027
 2006 12 21 93772.940002
 2006 12 22 87769.780029
 2006 12 26 71765·799988
 2006 12 27 42769.440002
 2006 12 28 49774·520020
 2006 12 29 64773.140015
 2007 01 03  90770·520020
 2007 01 04  82769·650024
 2007 01 05  3770·619995
 2007 01 08  97765·950012
 2007 01 09  93768.210022
 2007 01 10  29767.179993
 2007 01 11  8769·929993
 2007 01 12  69775.080017
 2007 01 16  92778·989990
 2007 01 17  26779·750000
 2007 01 18  37778.719971
 2007 01 19  84776.320007
 2007 01 22  26779.000000
 2007 01 23  43774.489990
 2007 01 24  91777.719971
 2007 01 25  76784.520020
 2007 01 26  58776.039978
 2007 01 29  74774.830017
 2007 01 30  96778.830017
 2007 01 31  1778·099976
 2007 02 01  74784·409973
 2007 02 02  38788.859985
 2007 02 05  3789.539978
 2007 02 06  40789·530029
 2007 02 07  89790.849976
 2007 02 08  80791.219971
 2007 02 09  85790·940002
 2007 02 12  1784.849976
 2007 02 13  40782·359985
 2007 02 14  67788.479980
 2007 02 15  45793.969971
 2007 02 16  14795.119995
 2007 02 20  90794·409973
 2007 02 21  95796·940002
 2007 02 22  7796.799988
 2007 02 23  36795.539978
 2007 02 26  26795.770020
 2007 02 27  83790.520020
 2007 02 28  22764·859985
 2007 03 01  50766·650024
 2007 03 02  63766·739990
 2007 03 05  74757.750000
 2007 03 06  64751.270020
 2007 03 07  61761·119995
 2007 03 08  37759.739990
 2007 03 09  38766·030029
 2007 03 12  36765·669983
 2007 03 13  2767.200012
 2007 03 14  11752.760010
 2007 03 15  69757.070007
 2007 03 16  60760·340027
 2007 03 19  28757.919983
 2007 03 20  74765·469971
 2007 03 21  87771·070007
 2007 03 22  90783·400024
 2007 03 23  22783.179993
 2007 03 26  39784.169983
 2007 03 27  34784·030029
 2007 03 28  98779·309998
 2007 03 29  91774.690002
 2007 03 30  42776.609985
 2007 04 02  81775.989990
 2007 04 03  87778·599976
 2007 04 04  65785.400024
 2007 04 05  48785·809998
 2007 04 09  22788.880005
 2007 04 10  81789·159973
 2007 04 11  2790·989990
 2007 04 12  43785.969971
 2007 04 13  75790.539978
 2007 04 16  32793·599976
 2007 04 17  83801.789978
 2007 04 18  41802·760010
 2007 04 19  86803.739990
 2007 04 20  13803·690002
 2007 04 23  15809.729980
 2007 04 24  81808.500000
 2007 04 25  22807.859985
 2007 04 26  25815.710022
 2007 04 27  29815.070007
 2007 04 30  23814·669983
 2007 05 01  78808.250000
 2007 05 02  95809·950012
 2007 05 03  82815.539978
 2007 05 04  58819·510010
 2007 05 07  74820·880005
 2007 05 08  72822.359985
 2007 05 09  57820.979980
 2007 05 10  96824·190002
 2007 05 11  53813.630005
 2007 05 14  32821·150024
 2007 05 15  58819·250000
 2007 05 16  77818.080017
 2007 05 17  85824·330017
 2007 05 18  75824.349976
 2007 05 21  18829·080017
 2007 05 22  64831.070007
 2007 05 23  63831·059998
 2007 05 24  27829.609985
 2007 05 25  95821.580017
 2007 05 29  43825·669983
 2007 05 30  8826·450012
 2007 05 31  37834.479980
 2007 06 01  68835·700012
 2007 06 04  28837·909973
 2007 06 05  62839·640015
 2007 06 06  82834.530029
 2007 06 07  45827.200012
 2007 06 08  57812·809998
 2007 06 11  95821.630005
 2007 06 12  61821·719971
 2007 06 13  58814·070007
 2007 06 14  93825.440002
 2007 06 15  2831.000000
 2007 06 18  1832.909973
 2007 06 19  64833·369995
 2007 06 20  24835.380005
 2007 06 21  1823·840027
 2007 06 22  51828.520020
 2007 06 25  43818.299988
 2007 06 26  62814·840027
 2007 06 27  37811.140015
 2007 06 28  86819·349976
 2007 06 29  2819·650024
 2007 07 02  46819·099976
 2007 07 03  78827·299988
 2007 07 05  9830.039978
 2007 07 06  74830·549988
 2007 07 09  38834.059998
 2007 07 10  19834·270020
 2007 07 11  42822.760010
 2007 07 12  14828·380005
 2007 07 13  26842·530029
 2007 07 16  79845·440002
 2007 07 17  38844.010010
 2007 07 18  5842·280029
 2007 07 19  23842·690002
 2007 07 20  3845·049988
 2007 07 23  71836·530029
 2007 07 24  53838·179993
 2007 07 25  68823·489990
 2007 07 26  58823·950012
 2007 07 27  42806.229980
 2007 07 30  90793.909973
 2007 07 31  22802·739990
 2007 08 01  40791.690002
 2007 08 02  77796·950012
 2007 08 03  72800·729980
 2007 08 06  74780.570007
 2007 08 07  68796·520020
 2007 08 08  25802·859985
 2007 08 09  81810.739990
 2007 08 10  36788.289978
 2007 08 13  85790.799988
 2007 08 14  62790·250000
 2007 08 15  23775.030029
 2007 08 16  48762·619995
 2007 08 17  61767·570007
 2007 08 20  88783.820007
 2007 08 21  31783.549988
 2007 08 22  70786·489990
 2007 08 23  90795·739990
 2007 08 24  29794·039978
 2007 08 27  61803.030029
 2007 08 28  92796·450012
 2007 08 29  91778.989990
 2007 08 30  35793·859985
 2007 08 31  94793·330017
 2007 09 04  27801·309998
 2007 09 05  8808·919983
 2007 09 06  82801.049988
 2007 09 07  38802·179993
 2007 09 10  11792·059998
 2007 09 11  10790.070007
 2007 09 12  70799.469971
 2007 09 13  23800·890015
 2007 09 14  8805·179993
 2007 09 17  93806·340027
 2007 09 18  24803.309998
 2007 09 19  7826·369995
 2007 09 20  7829·919983
 2007 09 21  73826.090027
 2007 09 24  94829.200012
 2007 09 25  71823·940002
 2007 09 26  19825.260010
 2007 09 27  97829·710022
 2007 09 28  57832.919983
 2007 10 01  21830·710022
 2007 10 02  83841·539978
 2007 10 03  33840·900024
 2007 10 04  13838.130005
 2007 10 05  90840·250000
 2007 10 08  61847·590027
 2007 10 09  74845.840027
 2007 10 10  86852·229980
 2007 10 11  34851.989990
 2007 10 12  42847.309998
 2007 10 15  41851.049988
 2007 10 16  28843.080017
 2007 10 17  35840·400024
 2007 10 18  38838·630005
 2007 10 19  77838·989990
 2007 10 22  13817.770020
 2007 10 23  99821·950012
 2007 10 24  88826·919983
 2007 10 25  52826.299988
 2007 10 26  42829.099976
 2007 10 29  58836.429993
 2007 10 30  53839.059998
 2007 10 31  60834·880005
 2007 11 01  41842.929993
 2007 11 02  69823·669983
 2007 11 05  23821.830017
 2007 11 06  19819·239990
 2007 11 07  60826.289978
 2007 11 08  13804.289978
 2007 11 09  9801·299988
 2007 11 12  74792.419983
 2007 11 13  74785.469971
 2007 11 14  96807.020020
 2007 11 15  51799.780029
 2007 11 16  94790·659973
 2007 11 19  83794·229980
 2007 11 20  52780·929993
 2007 11 21  10783.000000
 2007 11 23  74771·859985
 2007 11 26  14783·739990
 2007 11 27  35766.520020
 2007 11 28  75779·239990
 2007 11 29  31798·909973
 2007 11 30  16801.280029
 2007 12 03  28805·940002
 2007 12 04  58799·929993
 2007 12 05  12797.880005
 2007 12 06  65808·460022
 2007 12 07  38821.150024
 2007 12 10  97820·630005
 2007 12 11  83826·580017
 2007 12 12  61808.719971
 2007 12 13  95807·919983
 2007 12 14  56808.469971
 2007 12 17  41798·469971
 2007 12 18  29787·559998
 2007 12 19  58791.789978
 2007 12 20  22792·640015
 2007 12 21  4797.070007
 2007 12 24  21808·510010
 2007 12 26  7814·450012
 2007 12 27  8814·690002
 2007 12 28  15805·409973
 2007 12 31  11803·710022
 2008 01 02 48799·729980
 2008 01 03 52788·750000
 2008 01 04 45786·270020
 2008 01 07 0768.580017
 2008 01 08 15770·659973
 2008 01 09 17755.549988
 2008 01 10 87764·650024
 2008 01 11 13770·770020
 2008 01 14 62762.890015
 2008 01 15 90768·719971
 2008 01 16 61747·969971
 2008 01 17 0746.150024
 2008 01 18 73724.669983
 2008 01 22 86712·650024
 2008 01 23 10710·570007
 2008 01 24 37728·000000
 2008 01 25 53737.849976
 2008 01 28 40722.570007
 2008 01 29 4737·940002
 2008 01 30 25741·989990
 2008 01 31 35736.030029
 2008 02 01 17751·090027
 2008 02 04 37761.250000
 2008 02 05 88750·700012
 2008 02 06 74730.669983
 2008 02 07 5722.320007
 2008 02 08 28729.289978
 2008 02 11 78727.010010
 2008 02 12 52732.190002
 2008 02 13 15737.770020
 2008 02 14 21746·140015
 2008 02 15 69735·799988
 2008 02 19 77738·369995
 2008 02 20 87735.289978
 2008 02 21 85743·419983
 2008 02 22 62732·869995
 2008 02 25 80738.250000
 2008 02 26 82747·909973
 2008 02 27 15753.109985
 2008 02 28 82752.840027
 2008 02 29 17744.390015
 2008 03 03 90725·090027
 2008 03 04 30726·799988
 2008 03 05 80723.330017
 2008 03 06 70728.059998
 2008 03 07 22711.619995
 2008 03 10 73705·369995
 2008 03 11 31693·669983
 2008 03 12 46719·000000
 2008 03 13 16712·900024
 2008 03 14 14717.039978
 2008 03 17 35702.309998
 2008 03 18 76694·539978
 2008 03 19 37723·590027
 2008 03 20 47706·010010
 2008 03 24 18722·340027
 2008 03 25 17734·059998
 2008 03 26 70736·609985
 2008 03 27 92730·340027
 2008 03 28 30721.919983
 2008 03 31 50716.150024
 2008 04 01 30720·320007
 2008 04 02 91745.710022
 2008 04 03 47744·750000
 2008 04 04 83746.140015
 2008 04 07 54747.090027
 2008 04 08 15748·359985
 2008 04 09 69744·960022
 2008 04 10 47738.419983
 2008 04 11 6742·150024
 2008 04 14 58727·179993
 2008 04 15 22724.859985
 2008 04 16 98728.119995
 2008 04 17 72744.940002
 2008 04 18 38745·039978
 2008 04 21 55758.190002
 2008 04 22 19757·130005
 2008 04 23 66750.330017
 2008 04 24 1752·380005
 2008 04 25 44757.190002
 2008 04 28 15762·469971
 2008 04 29 26761.890015
 2008 04 30 14758.630005
 2008 05 01 90755·900024
 2008 05 02 19768·549988
 2008 05 05 14771·010010
 2008 05 06 72768·030029
 2008 05 07 18773·770020
 2008 05 08 87765.979980
 2008 05 09 19761·500000
 2008 05 12 95759.169983
 2008 05 13 79767·309998
 2008 05 14 0767·640015
 2008 05 15 54770.760010
 2008 05 16 26779·099976
 2008 05 19 47780.510010
 2008 05 20 66780.780029
 2008 05 21 55774.039978
 2008 05 22 35761.450012
 2008 05 23 23763·599976
 2008 05 27 16753·859985
 2008 05 28 87758.719971
 2008 05 29 15762.280029
 2008 05 30 33766·359985
 2008 06 02 7768·250000
 2008 06 03 37760.650024
 2008 06 04 86756.659973
 2008 06 05 26756.359985
 2008 06 06 19771·349976
 2008 06 09 18748.309998
 2008 06 10 92748.239990
 2008 06 11 79746.169983
 2008 06 12 61733.719971
 2008 06 13 68735.830017
 2008 06 16 3746.969971
 2008 06 17 92747.770020
 2008 06 18 64743·309998
 2008 06 19 50735·989990
 2008 06 20 11738·760010
 2008 06 23 89725.229980
 2008 06 24 83724·989990
 2008 06 25 51722·039978
 2008 06 26 37726·210022
 2008 06 27 23705·289978
 2008 06 30 2702·710022
 2008 07 01 85703·090027
 2008 07 02 25705.400024
 2008 07 03 67691.469971
 2008 07 07 26690.909973
 2008 07 08 90684·650024
 2008 07 09 43696.539978
 2008 07 10 22681·530029
 2008 07 11 87686.250000
 2008 07 14 27679.280029
 2008 07 15 86673·390015
 2008 07 16 14665.979980
 2008 07 17 42682·469971
 2008 07 18 86690.190002
 2008 07 21 74690·200012
 2008 07 22 93690.929993
 2008 07 23 72699·630005
 2008 07 24 79701·890015
 2008 07 25 49684·989990
 2008 07 28 34688·330017
 2008 07 29 85676·130005
 2008 07 30 44691·679993
 2008 07 31 81703.049988
 2008 08 01 39694.070007
 2008 08 04 11690.299988
 2008 08 05 44682.679993
 2008 08 06 65701.049988
 2008 08 07 31704.309998
 2008 08 08 7692.150024
 2008 08 11 67707.900024
 2008 08 12 20712.809998
 2008 08 13 62704·369995
 2008 08 14 56703.330017
 2008 08 15 25707.349976
 2008 08 18 89709.799988
 2008 08 19 7699·349976
 2008 08 20 63692·909973
 2008 08 21 57697.219971
 2008 08 22 42698.880005
 2008 08 25 67706·570007
 2008 08 26 60692.830017
 2008 08 27 25695.340027
 2008 08 28 72701·270020
 2008 08 29 66711·429993
 2008 09 02 4702.140015
 2008 09 03 18698.039978
 2008 09 04 0695.989990
 2008 09 05 56675.570007
 2008 09 08 77678.549988
 2008 09 09 48666·780029
 2008 09 10 70666.739990
 2008 09 11 11671·260010
 2008 09 12 85680·130005
 2008 09 15 53682.719971
 2008 09 16 49650.570007
 2008 09 17 31661.789978
 2008 09 18 60630.690002
 2008 09 19 96658·140015
 2008 09 22 33685.440002
 2008 09 23 44658·609985
 2008 09 24 58648·539978
 2008 09 25 65646·690002
 2008 09 26 41658·489990
 2008 09 29 98659.690002
 2008 09 30 61602·349976
 2008 10 01 73634·010010
 2008 10 02 17630.520020
 2008 10 03 69603·380005
 2008 10 06 76594.539978
 2008 10 07 58570.799988
 2008 10 08 29537·859985
 2008 10 09 57532.169983
 2008 10 10 35492·079987
 2008 10 13 82486.230011
 2008 10 14 73542·960022
 2008 10 15 89538.770020
 2008 10 16 93489·690002
 2008 10 17 33510·059998
 2008 10 20 67507·820007
 2008 10 21 14531.840027
 2008 10 22 34515·630005
 2008 10 23 25484.059998
 2008 10 24 55488.070007
 2008 10 27 7471·529999
 2008 10 28 62456.059998
 2008 10 29 95503·679993
 2008 10 30 7500.260010
 2008 10 31 70514·179993
 2008 11 03 10522.469971
 2008 11 04 7521.150024
 2008 11 05 16541.869995
 2008 11 06 27513.169983
 2008 11 07 36487·239990
 2008 11 10 47501.269989
 2008 11 11 2494.359985
 2008 11 12 29482.989990
 2008 11 13 19457·839996
 2008 11 14 29489.750000
 2008 11 17 9469.089996
 2008 11 18 51457·290009
 2008 11 19 67461·279999
 2008 11 20 91432.510010
 2008 11 21 6402·829987
 2008 11 24 94427·869995
 2008 11 25 12456.070007
 2008 11 26 96459.329987
 2008 11 28 88476·670013
 2008 12 01 82481.399994
 2008 12 02 9437.720001
 2008 12 03 32455·089996
 2008 12 04 72467·109985
 2008 12 05 68453.089996
 2008 12 08 42469.859985
 2008 12 09 10488.220001
 2008 12 10 5477.029999
 2008 12 11 25483·369995
 2008 12 12 16469.100006
 2008 12 15 71473·320007
 2008 12 16 53466.959991
 2008 12 17 54491·179993
 2008 12 18 63487·559998
 2008 12 19 75477.220001
 2008 12 22 13478·850006
 2008 12 23 81469·750000
 2008 12 24 40465·359985
 2008 12 26 12468·040009
 2008 12 29 3470.809998
 2008 12 30 56468.600006
 2008 12 31 28480·369995
 2009 01 02  94487·769989
 2009 01 05  66503·140015
 2009 01 06  54501.359985
 2009 01 07  35505.730011
 2009 01 08  58490·750000
 2009 01 09  73492.910004
 2009 01 12  76482·450012
 2009 01 13  90470.959991
 2009 01 14  69472.190002
 2009 01 15  17456·100006
 2009 01 16  47457·380005
 2009 01 20  53461.220001
 2009 01 21  13436·329987
 2009 01 22  18455·309998
 2009 01 23  17447.950012
 2009 01 26  3450·649994
 2009 01 27  4453·029999
 2009 01 28  19457·920013
 2009 01 29  63473·500000
 2009 01 30  47458·489990
 2009 02 02  79445·670013
 2009 02 03  90447.190002
 2009 02 04  84453·709991
 2009 02 05  18450·980011
 2009 02 06  2458.279999
 2009 02 09  25471.190002
 2009 02 10  5471.790009
 2009 02 11  72448·890015
 2009 02 12  60452·220001
 2009 02 13  42453.350006
 2009 02 17  78449·019989
 2009 02 18  90428·510010
 2009 02 19  66427.570007
 2009 02 20  87422·549988
 2009 02 23  77417.959991
 2009 02 24  79403·239990
 2009 02 25  59419.500000
 2009 02 26  29415·019989
 2009 02 27  3408.500000
 2009 03 02  71399·609985
 2009 03 03  0380.410004
 2009 03 04  61377.970001
 2009 03 05  82387·309998
 2009 03 06  23370·829987
 2009 03 09  78371.179993
 2009 03 10  2367·529999
 2009 03 11  63390·880005
 2009 03 12  15392·010010
 2009 03 13  6408.059998
 2009 03 16  97411.100006
 2009 03 17  22409.170013
 2009 03 18  55422·329987
 2009 03 19  21431.350006
 2009 03 20  15426.220001
 2009 03 23  59417.450012
 2009 03 24  75446.890015
 2009 03 25  87437·790009
 2009 03 26  51442.079987
 2009 03 27  1452.959991
 2009 03 30  30443·459991
 2009 03 31  91427.980011
 2009 04 01  22433.600006
 2009 04 02  96440·769989
 2009 04 03  3453·970001
 2009 04 06  47458·859985
 2009 04 07  73454.649994
 2009 04 08  21443·660004
 2009 04 09  1449.100006
 2009 04 13  92466·649994
 2009 04 14  74467·750000
 2009 04 15  77458.260010
 2009 04 16  54463.929993
 2009 04 17  89471.670013
 2009 04 20  19474.239990
 2009 04 21  87453.399994
 2009 04 22  20463·380005
 2009 04 23  26460·320007
 2009 04 24  26464.339996
 2009 04 27  4472.619995
 2009 04 28  80467·630005
 2009 04 29  16466.450012
 2009 04 30  40476.980011
 2009 05 01  1476·829987
 2009 05 04  40479·290009
 2009 05 05  96495·989990
 2009 05 06  31493·929993
 2009 05 07  80502.059998
 2009 05 08  33494·790009
 2009 05 11  30507.089996
 2009 05 12  91496·320007
 2009 05 13  67495·190002
 2009 05 14  16481·260010
 2009 05 15  6486·470001
 2009 05 18  41481·089996
 2009 05 19  10496·209991
 2009 05 20  69495.640015
 2009 05 21  36493.190002
 2009 05 22  24484·929993
 2009 05 26  86484·239990
 2009 05 27  99497·160004
 2009 05 28  59487·899994
 2009 05 29  9495.160004
 2009 06 01  96501·929993
 2009 06 02  39515.489990
 2009 06 03  36516.440002
 2009 06 04  92508.899994
 2009 06 05  64514.929993
 2009 06 08  44513·669983
 2009 06 09  57512·830017
 2009 06 10  90515.169983
 2009 06 11  40513·380005
 2009 06 12  96516.590027
 2009 06 15  34516·950012
 2009 06 16  48504.559998
 2009 06 17  2497.899994
 2009 06 18  2497.029999
 2009 06 19  4501·010010
 2009 06 22  35502·609985
 2009 06 23  47487.040009
 2009 06 24  94487·959991
 2009 06 25  32491·540009
 2009 06 26  46502.029999
 2009 06 29  3501·779999
 2009 06 30  28506.209991
 2009 07 01  4502.209991
 2009 07 02  99504·589996
 2009 07 06  20489.929993
 2009 07 07  86490·570007
 2009 07 08  33480.500000
 2009 07 09  38479·790009
 2009 07 10  72481·730011
 2009 07 13  75479.829987
 2009 07 14  58491·559998
 2009 07 15  34494·390015
 2009 07 16  60509·049988
 2009 07 17  25513·799988
 2009 07 20  42513·549988
 2009 07 21  79519·780029
 2009 07 22  11521.570007
 2009 07 23  94521·520020
 2009 07 24  71533.809998
 2009 07 27  93535·739990
 2009 07 28  73537.330017
 2009 07 29  64535·809998
 2009 07 30  60533.059998
 2009 07 31  20539.530029
 2009 08 03  23539·880005
 2009 08 04  41548.640015
 2009 08 05  46550·359985
 2009 08 06  29548·950012
 2009 08 07  60545.739990
 2009 08 10  57553·450012
 2009 08 11  91551·409973
 2009 08 12  15544·549988
 2009 08 13  11550·750000
 2009 08 14  68554·729980
 2009 08 17  85549·650024
 2009 08 18  97536.049988
 2009 08 19  25541.710022
 2009 08 20  55545·400024
 2009 08 21  39551·289978
 2009 08 24  18561·440002
 2009 08 25  78560.900024
 2009 08 26  27562.239990
 2009 08 27  91562.260010
 2009 08 28  47560.909973
 2009 08 31  71563.080017
 2009 09 01  14558.190002
 2009 09 02  5545.799988
 2009 09 03  80544·070007
 2009 09 04  28549·049988
 2009 09 08  72556·239990
 2009 09 09  69561·640015
 2009 09 10  35566·320007
 2009 09 11  1572·210022
 2009 09 14  85571.739990
 2009 09 15  94575·590027
 2009 09 16  56577·929993
 2009 09 17  64586·869995
 2009 09 18  57584·900024
 2009 09 21  20586·260010
 2009 09 22  13584.409973
 2009 09 23  18588.390015
 2009 09 24  21582.059998
 2009 09 25  9576·059998
 2009 09 28  99572.510010
 2009 09 29  89582.900024
 2009 09 30  34581·909973
 2009 10 01  49579·960022
 2009 10 02  34564.650024
 2009 10 05  26561.820007
 2009 10 06  77570.570007
 2009 10 07  52578·109985
 2009 10 08  61579.900024
 2009 10 09  5584.690002
 2009 10 12  56588.020020
 2009 10 13  58590·520020
 2009 10 14  51588·799988
 2009 10 15  27599·179993
 2009 10 16  4601.559998
 2009 10 19  27596·570007
 2009 10 20  96602·289978
 2009 10 21  17598.280029
 2009 10 22  77592.900024
 2009 10 23  50599.210022
 2009 10 26  17591.770020
 2009 10 27  25584.719971
 2009 10 28  57582·190002
 2009 10 29  37569.919983
 2009 10 30  57582.869995
 2009 11 02  27566.500000
 2009 11 03  50570.020020
 2009 11 04  28571.960022
 2009 11 05  86572·450012
 2009 11 06  22583·690002
 2009 11 09  88584.890015
 2009 11 10  85597·989990
 2009 11 11  97598.119995
 2009 11 12  38601.159973
 2009 11 13  27594.700012
 2009 11 16  96598·200012
 2009 11 17  10607.119995
 2009 11 18  23607·549988
 2009 11 19  50607.059998
 2009 11 20  74598.469971
 2009 11 23  69596.500000
 2009 11 24  53604·260010
 2009 11 25  63603.820007
 2009 11 27  57606·710022
 2009 11 30  43596.190002
 2009 12 01  29598·380005
 2009 12 02  97605·880005
 2009 12 03  7606·530029
 2009 12 04  27601·419983
 2009 12 07  76605·030029
 2009 12 08  9603·630005
 2009 12 09  14597.590027
 2009 12 10  38599·690002
 2009 12 11  44603·190002
 2009 12 14  81605·630005
 2009 12 15  88610·380005
 2009 12 16  23607.340027
 2009 12 17  10608.349976
 2009 12 18  20601·299988
 2009 12 21  69604.880005
 2009 12 22  48611·239990
 2009 12 23  72613.640015
 2009 12 24  56615·440002
 2009 12 28  19618.640015
 2009 12 29  10619.109985
 2009 12 30  57618·200012
 2009 12 31  47618.289978
 2010 01 04 27612·000000
 2010 01 05 26621.890015
 2010 01 06 15623·719971
 2010 01 07 75624·580017
 2010 01 08 4627.109985
 2010 01 11 42629·080017
 2010 01 12 21630·030029
 2010 01 13 46623.729980
 2010 01 14 90629·210022
 2010 01 15 26630.590027
 2010 01 19 77623·719971
 2010 01 20 91631.359985
 2010 01 21 46624.929993
 2010 01 22 72613.580017
 2010 01 25 6600.099976
 2010 01 26 68602·809998
 2010 01 27 61600·320007
 2010 01 28 99602.909973
 2010 01 29 60595.630005
 2010 02 01 57589·409973
 2010 02 02 47598.109985
 2010 02 03 52605.809998
 2010 02 04 13602·530029
 2010 02 05 66583.549988
 2010 02 08 43584·960022
 2010 02 09 0580.150024
 2010 02 10 67587.619995
 2010 02 11 27586.409973
 2010 02 12 12592.479980
 2010 02 16 37591·599976
 2010 02 17 47602.280029
 2010 02 18 95604·989990
 2010 02 19 40608·849976
 2010 02 22 82610·239990
 2010 02 23 3609.530029
 2010 02 24 52601.770020
 2010 02 25 42607·460022
 2010 02 26 79606·580017
 2010 03 01 11607·429993
 2010 03 02 6614·010010
 2010 03 03 55615·780029
 2010 03 04 97615·950012
 2010 03 05 70618·049988
 2010 03 08 87626.690002
 2010 03 09 42626.799988
 2010 03 10 31627.849976
 2010 03 11 6630.840027
 2010 03 12 53633.469971
 2010 03 15 91633.530029
 2010 03 16 99633.539978
 2010 03 17 71638·710022
 2010 03 18 85642·530029
 2010 03 19 15641·979980
 2010 03 22 47638.380005
 2010 03 23 38641.979980
 2010 03 24 90646.799988
 2010 03 25 51643.239990
 2010 03 26 42641·640015
 2010 03 29 9641.960022
 2010 03 30 99645.820007
 2010 03 31 62645·919983
 2010 04 01 79643.770020
 2010 04 05 8648·719971
 2010 04 06 69654·450012
 2010 04 07 37655.450012
 2010 04 08 77651.840027
 2010 04 09 87653·820007
 2010 04 12 81658·390015
 2010 04 13 89659·489990
 2010 04 14 80660·070007
 2010 04 15 20667.630005
 2010 04 16 43668·070007
 2010 04 19 54657.559998
 2010 04 20 58659.820007
 2010 04 21 9665·510010
 2010 04 22 86665·030029
 2010 04 23 97667·109985
 2010 04 26 5672.140015
 2010 04 27 78669·270020
 2010 04 28 66653.440002
 2010 04 29 5657.450012
 2010 04 30 39666.219971
 2010 05 03 77655.059998
 2010 05 04 65663.659973
 2010 05 05 90647.299988
 2010 05 06 5642·640015
 2010 05 07 83621.789978
 2010 05 10 91611·609985
 2010 05 11 91638.679993
 2010 05 12 72636.710022
 2010 05 13 95646.309998
 2010 05 14 73638·739990
 2010 05 17 71626·289978
 2010 05 18 35626·989990
 2010 05 19 40617.969971
 2010 05 20 70614.419983
 2010 05 21 18590.309998
 2010 05 24 11599·349976
 2010 05 25 66591·900024
 2010 05 26 62591.989990
 2010 05 27 43589·140015
 2010 05 28 46609.049988
 2010 06 01 51601·770020
 2010 06 02 57590.700012
 2010 06 03 87606.219971
 2010 06 04 9609.039978
 2010 06 07 94587.729980
 2010 06 08 86579.229980
 2010 06 09 10585·049988
 2010 06 10 93582·109985
 2010 06 11 20599·239990
 2010 06 14 6602·469971
 2010 06 15 1601.719971
 2010 06 16 18615.900024
 2010 06 17 80615.200012
 2010 06 18 97615·679993
 2010 06 21 74616.270020
 2010 06 22 28613·609985
 2010 06 23 49603·369995
 2010 06 24 68601·710022
 2010 06 25 65591·429993
 2010 06 28 93593.099976
 2010 06 29 28591.760010
 2010 06 30 49572.929993
 2010 07 01 38567.330017
 2010 07 02 5565·349976
 2010 07 06 42562.580017
 2010 07 07 98564.880005
 2010 07 08 81583.070007
 2010 07 09 85588.619995
 2010 07 12 42593.090027
 2010 07 13 95593.020020
 2010 07 14 6602.580017
 2010 07 15 77602.090027
 2010 07 16 2602·979980
 2010 07 19 48585.530029
 2010 07 20 52589.039978
 2010 07 21 49595·950012
 2010 07 22 24588·309998
 2010 07 23 88601.710022
 2010 07 26 81607.010010
 2010 07 27 96614.190002
 2010 07 28 32612·909973
 2010 07 29 72608.309998
 2010 07 30 81605·739990
 2010 08 02 37606.090027
 2010 08 03 78619.309998
 2010 08 04 81615.960022
 2010 08 05 66620·179993
 2010 08 06 16619·219971
 2010 08 09 36617·119995
 2010 08 10 23620·609985
 2010 08 11 72616·070007
 2010 08 12 2598·630005
 2010 08 13 6595·590027
 2010 08 16 28593.190002
 2010 08 17 63593·299988
 2010 08 18 90600·890015
 2010 08 19 15602·000000
 2010 08 20 53591·890015
 2010 08 23 28589.909973
 2010 08 24 99587.239990
 2010 08 25 13578·489990
 2010 08 26 80580.659973
 2010 08 27 77576.109985
 2010 08 30 72586·030029
 2010 08 31 74577·460022
 2010 09 01 16577.619995
 2010 09 02 51594.809998
 2010 09 03 78600·609985
 2010 09 07 0608·489990
 2010 09 08 92601·270020
 2010 09 09 10605·239990
 2010 09 10 13607.890015
 2010 09 13 16610.559998
 2010 09 14 66617.890015
 2010 09 15 45617·549988
 2010 09 16 95619·650024
 2010 09 17 71619·510010
 2010 09 20 17620.150024
 2010 09 21 66629.549988
 2010 09 22 68627·750000
 2010 09 23 43624·640015
 2010 09 24 54619·669983
 2010 09 27 12632·919983
 2010 09 28 2629·489990
 2010 09 29 30632.760010
 2010 09 30 8631.460022
 2010 10 01 47629.760010
 2010 10 04 90632·659973
 2010 10 05 59627·359985
 2010 10 06 35639·599976
 2010 10 07 57639.440002
 2010 10 08 51638.650024
 2010 10 11 79642·830017
 2010 10 12 17642.919983
 2010 10 13 57646.369995
 2010 10 14 31650.250000
 2010 10 15 67649·500000
 2010 10 18 61649·000000
 2010 10 19 82650·119995
 2010 10 20 97643.250000
 2010 10 21 22650.700012
 2010 10 22 99650·950012
 2010 10 25 98653.179993
 2010 10 26 45653·070007
 2010 10 27 70652.830017
 2010 10 28 86654.099976
 2010 10 29 91653·419983
 2010 11 01 93654·960022
 2010 11 02 61654·210022
 2010 11 03 5654.210022
 2010 11 04 74659.460022
 2010 11 05 85661.590027
 2010 11 08 71676·059998
 2010 11 09 63676·130005
 2010 11 10 86670.229980
 2010 11 11 90671.960022
 2010 11 12 0670·280029
 2010 11 15 90663.539978
 2010 11 16 89660.630005
 2010 11 17 4651·340027
 2010 11 18 73653·669983
 2010 11 19 44661·599976
 2010 11 22 70662·830017
 2010 11 23 44660.979980
 2010 11 24 42655.859985
 2010 11 26 6663·960022
 2010 11 29 44659.140015
 2010 11 30 55659·140015
 2010 12 01 80656·039978
 2010 12 02 83668.229980
 2010 12 03 48668.229980
 2010 12 06 6678.659973
 2010 12 07 89679.780029
 2010 12 08 7678·719971
 2010 12 09 44678.719971
 2010 12 10 91684.150024
 2010 12 13 94687·239990
 2010 12 14 33687.239990
 2010 12 15 21687·179993
 2010 12 16 30687·179993
 2010 12 17 46684.130005
 2010 12 20 45689.219971
 2010 12 21 91691·950012
 2010 12 22 66691·950012
 2010 12 23 20697·049988
 2010 12 27 48695.299988
 2010 12 28 92695·299988
 2010 12 29 68697·179993
 2010 12 30 15697·200012
 2010 12 31 74697.960022
 2011 01 03  88698·830017
 2011 01 04  32704·739990
 2011 01 05  58704·739990
 2011 01 06  80702.380005
 2011 01 07  67706.830017
 2011 01 10  75703·229980
 2011 01 11  0705·090027
 2011 01 12  47706.809998
 2011 01 13  40712.549988
 2011 01 14  43711·039978
 2011 01 18  14715·809998
 2011 01 19  82717.849976
 2011 01 20  46717.849976
 2011 01 21  3708.929993
 2011 01 24  2710.419983
 2011 01 25  17713.630005
 2011 01 26  48715·549988
 2011 01 27  51719.119995
 2011 01 28  90720.359985
 2011 01 31  8708.059998
 2011 02 01  33714.390015
 2011 02 02  6724·169983
 2011 02 03  27722·260010
 2011 02 04  37724·840027
 2011 02 07  16727·369995
 2011 02 08  11731.229980
 2011 02 09  89733.710022
 2011 02 10  10730.400024
 2011 02 11  32732.159973
 2011 02 14  36737.440002
 2011 02 15  76739·140015
 2011 02 16  60738.190002
 2011 02 17  46740.849976
 2011 02 18  75744·250000
 2011 02 22  14743.020020
 2011 02 23  43729·500000
 2011 02 24  46724.580017
 2011 02 25  46725·140015
 2011 02 28  53733·159973
 2011 03 01  40736·989990
 2011 03 02  44724.109985
 2011 03 03  95725.880005
 2011 03 04  69738.570007
 2011 03 07  58733.510010
 2011 03 08  77726.960022
 2011 03 09  91732·280029
 2011 03 10  61729·219971
 2011 03 11  29717·099976
 2011 03 14  10721.659973
 2011 03 15  26714.710022
 2011 03 16  56710·299988
 2011 03 17  9700·580017
 2011 03 18  29709.229980
 2011 03 21  22712.479980
 2011 03 22  4720·940002
 2011 03 23  80717.289978
 2011 03 24  49721.830017
 2011 03 25  21728.070007
 2011 03 28  79729.599976
 2011 03 29  50726.950012
 2011 03 30  5734.239990
 2011 03 31  93737.539978
 2011 04 01  83738·559998
 2011 04 04  48740.869995
 2011 04 05  63741·229980
 2011 04 06  32742.809998
 2011 04 07  41742.609985
 2011 04 08  32742.549988
 2011 04 11  9738.609985
 2011 04 12  57734.659973
 2011 04 13  3731.929993
 2011 04 14  84728.510010
 2011 04 15  56730.330017
 2011 04 18  13731.299988
 2011 04 19  44725·380005
 2011 04 20  11730·369995
 2011 04 21  42740.820007
 2011 04 25  67743·710022
 2011 04 26  66743.809998
 2011 04 27  43749·359985
 2011 04 28  30753·669983
 2011 04 29  16756·539978
 2011 05 02  93758.440002
 2011 05 03  37756·400024
 2011 05 04  9753.700012
 2011 05 05  77746.950012
 2011 05 06  76742.090027
 2011 05 09  76745·070007
 2011 05 10  90749.789978
 2011 05 11  95754·739990
 2011 05 12  90745.330017
 2011 05 13  66750.190002
 2011 05 16  12742.710022
 2011 05 17  39737·799988
 2011 05 18  35738·419983
 2011 05 19  38746.469971
 2011 05 20  37747.020020
 2011 05 23  4738.830017
 2011 05 24  38732·869995
 2011 05 25  49731·520020
 2011 05 26  54733.340027
 2011 05 27  7737.849976
 2011 05 31  48743.669983
 2011 06 01  81747.750000
 2011 06 02  76732.039978
 2011 06 03  94730·969971
 2011 06 06  41723.650024
 2011 06 07  40716.969971
 2011 06 08  40714·320007
 2011 06 09  34712·409973
 2011 06 10  16715·380005
 2011 06 13  59707.179993
 2011 06 14  9706.549988
 2011 06 15  20713.530029
 2011 06 16  1703·559998
 2011 06 17  93705.929993
 2011 06 20  71705·130005
 2011 06 21  72711·789978
 2011 06 22  44719·140015
 2011 06 23  24713·650024
 2011 06 24  39713·679993
 2011 06 27  34705.719971
 2011 06 28  21711.700012
 2011 06 29  59722.419983
 2011 06 30  51728·619995
 2011 07 01  75734.710022
 2011 07 05  34745.090027
 2011 07 06  30743.489990
 2011 07 07  70745·510010
 2011 07 08  90753.109985
 2011 07 11  6745.500000
 2011 07 12  93733·460022
 2011 07 13  83733.190002
 2011 07 14  97733·190002
 2011 07 15  89729.469971
 2011 07 18  30732·150024
 2011 07 19  4728·219971
 2011 07 20  40738·750000
 2011 07 21  57737·150024
 2011 07 22  47746.859985
 2011 07 25  71745·940002
 2011 07 26  89743·179993
 2011 07 27  12738·070007
 2011 07 28  76724.559998
 2011 07 29  46721.919983
 2011 08 01  38719.979980
 2011 08 02  79714·789978
 2011 08 03  75696·359985
 2011 08 04  17696.500000
 2011 08 05  6666·770020
 2011 08 08  8657·890015
 2011 08 09  23620·369995
 2011 08 10  97644·320007
 2011 08 11  37623·000000
 2011 08 12  74650.900024
 2011 08 15  29654·409973
 2011 08 16  24664.619995
 2011 08 17  1661.900024
 2011 08 18  77656·359985
 2011 08 19  24628.309998
 2011 08 22  61623.419983
 2011 08 23  90622·080017
 2011 08 24  45640.830017
 2011 08 25  63652.309998
 2011 08 26  96638.400024
 2011 08 29  26653·599976
 2011 08 30  25667·979980
 2011 08 31  30672·979980
 2011 09 01  41675·140015
 2011 09 02  51665·359985
 2011 09 06  95645·000000
 2011 09 07  31644·570007
 2011 09 08  35662·210022
 2011 09 09  34654·580017
 2011 09 12  54636.640015
 2011 09 13  96643.690002
 2011 09 14  40651.500000
 2011 09 15  71661.520020
 2011 09 16  28669·880005
 2011 09 19  84670.369995
 2011 09 20  45667.979980
 2011 09 21  80664·640015
 2011 09 22  67639.369995
 2011 09 23  75621·979980
 2011 09 26  62629·229980
 2011 09 27  5644·669983
 2011 09 28  47650·059998
 2011 09 29  76635·780029
 2011 09 30  30636.900024
 2011 10 03  15621.909973
 2011 10 04  67602·510010
 2011 10 05  19618.219971
 2011 10 06  10629.760010
 2011 10 07  5643.440002
 2011 10 10  54640·369995
 2011 10 11  61656.349976
 2011 10 12  91660·929993
 2011 10 13  94664·450012
 2011 10 14  58667·659973
 2011 10 17  83673.919983
 2011 10 18  86661·570007
 2011 10 19  25674·260010
 2011 10 20  53667.630005
 2011 10 21  91672·059998
 2011 10 24  32683·280029
 2011 10 25  69691.380005
 2011 10 26  41680·239990
 2011 10 27  18689·780029
 2011 10 28  94707.900024
 2011 10 31  18707.309998
 2011 11 01  48687·989990
 2011 11 02  20672.880005
 2011 11 03  57685.169983
 2011 11 04  93695·969971
 2011 11 07  22696·130005
 2011 11 08  78698·780029
 2011 11 09  36700·950012
 2011 11 10  37679·369995
 2011 11 11  40687·020020
 2011 11 14  0696.340027
 2011 11 15  69689.969971
 2011 11 16  20691·690002
 2011 11 17  2682·739990
 2011 11 18  17672·090027
 2011 11 21  17668.760010
 2011 11 22  35658.960022
 2011 11 23  34653·780029
 2011 11 25  85640.419983
 2011 11 28  70643·400024
 2011 11 29  2658·549988
 2011 11 30  85663·880005
 2011 12 01  87687·820007
 2011 12 02  39689·719971
 2011 12 05  65690.330017
 2011 12 06  32694.710022
 2011 12 07  29694.729980
 2011 12 08  63693.760010
 2011 12 09  93682.320007
 2011 12 12  75689·479980
 2011 12 13  42683·609985
 2011 12 14  5674·409973
 2011 12 15  80670·409973
 2011 12 16  38671·010010
 2011 12 19  83673·700012
 2011 12 20  53668·440002
 2011 12 21  46683.409973
 2011 12 22  73686·880005
 2011 12 23  34692.789978
 2011 12 27  19696·770020
 2011 12 28  34697·750000
 2011 12 29  54689·909973
 2011 12 30  1695·729980
 2012 01 03 41697.020020
 2012 01 04 13702·700012
 2012 01 05 83702·820007
 2012 01 06 17706.239990
 2012 01 09 83705.830017
 2012 01 10 79707.950012
 2012 01 11 85712.020020
 2012 01 12 37714.479980
 2012 01 13 31712.919983
 2012 01 17 49714.809998
 2012 01 18 9714.479980
 2012 01 19 44723·320007
 2012 01 20 0725.210022
 2012 01 23 69726.650024
 2012 01 24 32725.359985
 2012 01 25 43727·419983
 2012 01 26 27734·280029
 2012 01 27 6727.679993
 2012 01 30 53728.239990
 2012 01 31 67728·869995
 2012 02 01 75727.640015
 2012 02 02 56734·059998
 2012 02 03 99737·099976
 2012 02 06 73743·900024
 2012 02 07 31744·070007
 2012 02 08 38746·280029
 2012 02 09 19748.750000
 2012 02 10 41748·820007
 2012 02 13 9746·099976
 2012 02 14 95749.159973
 2012 02 15 89749·169983
 2012 02 16 79744.690002
 2012 02 17 46753·469971
 2012 02 21 96755·440002
 2012 02 22 10754·119995
 2012 02 23 18752.119995
 2012 02 24 6756·359985
 2012 02 27 37755·090027
 2012 02 28 6758.219971
 2012 02 29 15760.530029
 2012 03 01 76757·549988
 2012 03 02 36760·710022
 2012 03 05 28758.270020
 2012 03 06 52752·539978
 2012 03 07 70744.330017
 2012 03 08 37750·909973
 2012 03 09 52756.900024
 2012 03 12 35759.429993
 2012 03 13 24761·450012
 2012 03 14 9773.190002
 2012 03 15 78772·380005
 2012 03 16 95776.559998
 2012 03 19 2777·119995
 2012 03 20 47778.030029
 2012 03 21 31777.559998
 2012 03 22 90773·640015
 2012 03 23 93770·650024
 2012 03 26 69772.919983
 2012 03 27 62783.890015
 2012 03 28 1781·039978
 2012 03 29 7775·239990
 2012 03 30 20777.419983
 2012 04 02 45778·270020
 2012 04 03 34784·520020
 2012 04 04 85779.679993
 2012 04 05 69773·469971
 2012 04 09 82769.919983
 2012 04 10 22763·659973
 2012 04 11 88753·539978
 2012 04 12 10756·909973
 2012 04 13 98767·010010
 2012 04 16 21757·969971
 2012 04 17 5759·349976
 2012 04 18 62768.679993
 2012 04 19 44765.989990
 2012 04 20 12761·989990
 2012 04 23 47759·880005
 2012 04 24 70756·280029
 2012 04 25 93763.219971
 2012 04 26 3769·239990
 2012 04 27 54776·130005
 2012 04 30 1776·770020
 2012 05 01 48773.320007
 2012 05 02 25775·859985
 2012 05 03 88776·239990
 2012 05 04 52767.130005
 2012 05 07 33755·719971
 2012 05 08 34755·289978
 2012 05 09 37753.659973
 2012 05 10 40749·859985
 2012 05 11 99749.479980
 2012 05 14 12741·950012
 2012 05 15 14740·770020
 2012 05 16 10736.729980
 2012 05 17 22732.919983
 2012 05 18 66721·489990
 2012 05 21 57715.020020
 2012 05 22 31728·049988
 2012 05 23 0725·849976
 2012 05 24 28729.989990
 2012 05 25 28730.229980
 2012 05 29 97731·179993
 2012 05 30 61734·450012
 2012 05 31 53725·909973
 2012 06 01 16720.659973
 2012 06 04 28705·789978
 2012 06 05 54704·010010
 2012 06 06 25710·119995
 2012 06 07 33728·820007
 2012 06 08 67724.890015
 2012 06 11 55733·979980
 2012 06 12 48723·179993
 2012 06 13 18728·599976
 2012 06 14 83725·260010
 2012 06 15 64732.250000
 2012 06 18 56737.900024
 2012 06 19 33742.590027
 2012 06 20 71749·099976
 2012 06 21 7747.320007
 2012 06 22 4732·000000
 2012 06 25 65735·380005
 2012 06 26 50724·859985
 2012 06 27 33728·340027
 2012 06 28 75731·179993
 2012 06 29 29736·679993
 2012 07 02 65751.070007
 2012 07 03 19752.469971
 2012 07 05 75756.919983
 2012 07 06 62754·489990
 2012 07 09 83746·809998
 2012 07 10 64747.880005
 2012 07 11 35739·179993
 2012 07 12 26736.960022
 2012 07 13 99736.669983
 2012 07 16 95746.760010
 2012 07 17 12746.150024
 2012 07 18 11749·690002
 2012 07 19 33757·369995
 2012 07 20 61757·280029
 2012 07 23 89745.630005
 2012 07 24 27743.500000
 2012 07 25 28736·469971
 2012 07 26 38740·570007
 2012 07 27 71749·969971
 2012 07 30 14762.479980
 2012 07 31 55761.820007
 2012 08 01 26758·489990
 2012 08 02 90755·859985
 2012 08 03 35754.219971
 2012 08 06 5765.539978
 2012 08 07 51767·940002
 2012 08 08 2769.239990
 2012 08 09 77770·960022
 2012 08 10 0770·530029
 2012 08 13 62772·859985
 2012 08 14 90773·750000
 2012 08 15 52771·989990
 2012 08 16 83774·260010
 2012 08 17 37779.770020
 2012 08 20 61780·359985
 2012 08 21 0781·669983
 2012 08 22 24777·849976
 2012 08 23 74777.299988
 2012 08 24 45771·979980
 2012 08 27 83778·330017
 2012 08 28 15775·859985
 2012 08 29 99776.429993
 2012 08 30 99776·950012
 2012 08 31 88773.369995
 2012 09 04 78774·349976
 2012 09 05 63774·580017
 2012 09 06 5776·250000
 2012 09 07 30789·729980
 2012 09 10 54792·760010
 2012 09 11 41788·559998
 2012 09 12 70791·390015
 2012 09 13 44792.830017
 2012 09 14 15805·919983
 2012 09 17 33808.520020
 2012 09 18 25805.190002
 2012 09 19 96804·570007
 2012 09 20 54803·880005
 2012 09 21 65805.609985
 2012 09 24 27802.330017
 2012 09 25 71803·500000
 2012 09 26 90793·270020
 2012 09 27 87789·900024
 2012 09 28 58795.390015
 2012 10 01 84795·000000
 2012 10 02 67796.900024
 2012 10 03 75797.380005
 2012 10 04 23800.309998
 2012 10 05 72806.330017
 2012 10 08 54803·020020
 2012 10 09 29800·049988
 2012 10 10 56794·099976
 2012 10 11 98791·440002
 2012 10 12 46789·869995
 2012 10 15 74787·179993
 2012 10 16 12794.580017
 2012 10 17 49800.669983
 2012 10 18 62804·140015
 2012 10 19 61802.549988
 2012 10 22 73789·599976
 2012 10 23 40788.020020
 2012 10 24 45781.330017
 2012 10 25 65779.770020
 2012 10 26 46779·369995
 2012 10 31 7779.330017
 2012 11 01 65780·809998
 2012 11 02 86790.809998
 2012 11 05 62785·229980
 2012 11 06 14783·739990
 2012 11 07 17785·340027
 2012 11 08 50771.270020
 2012 11 09 79761·359985
 2012 11 12 49764.210022
 2012 11 13 18761.630005
 2012 11 14 8760.969971
 2012 11 15 77748·809998
 2012 11 16 23747·510010
 2012 11 19 14754·140015
 2012 11 20 34765.750000
 2012 11 21 63767·380005
 2012 11 23 76771.020020
 2012 11 26 74777.590027
 2012 11 27 30776.909973
 2012 11 28 69771·900024
 2012 11 29 71780.890015
 2012 11 30 91783·030029
 2012 12 03 20785·219971
 2012 12 04 52779.489990
 2012 12 05 94777·979980
 2012 12 06 85778.890015
 2012 12 07 54783.469971
 2012 12 10 93783.539978
 2012 12 11 59786.960022
 2012 12 12 0791·440002
 2012 12 13 9789·599976
 2012 12 14 99783.929993
 2012 12 17 4782.549988
 2012 12 18 5791.219971
 2012 12 19 85800·830017
 2012 12 20 2795.309998
 2012 12 21 91796·330017
 2012 12 24 94790·789978
 2012 12 26 7789.960022
 2012 12 27 57785.890015
 2012 12 28 10782·409973
 2012 12 31 87776.580017
 2013 01 02  25791.460022
 2013 01 03  48809·380005
 2013 01 04  71808.719971
 2013 01 07  27811·809998
 2013 01 08  14809·609985
 2013 01 09  80808·760010
 2013 01 10  14812.750000
 2013 01 11  83815.960022
 2013 01 14  76815.280029
 2013 01 15  85813.859985
 2013 01 16  2816.539978
 2013 01 17  51818.239990
 2013 01 18  36820.919983
 2013 01 22  19824·270020
 2013 01 23  21828.830017
 2013 01 24  48827.130005
 2013 01 25  44830·349976
 2013 01 28  65834·750000
 2013 01 29  86832·500000
 2013 01 30  19836·450012
 2013 01 31  75833.080017
 2013 02 01  29833·650024
 2013 02 04  33839·929993
 2013 02 05  34831·979980
 2013 02 06  29837.200012
 2013 02 07  43839·780029
 2013 02 08  27839·500000
 2013 02 11  86843.059998
 2013 02 12  33842.359985
 2013 02 13  63844·179993
 2013 02 14  54844·369995
 2013 02 15  94845·059998
 2013 02 19  37844.919983
 2013 02 20  71849.830017
 2013 02 21  27837.979980
 2013 02 22  3835.010010
 2013 02 25  15841·010010
 2013 02 26  73827.130005
 2013 02 27  85830·669983
 2013 02 28  82841.400024
 2013 03 01  69839·659973
 2013 03 04  2842.219971
 2013 03 05  91848.349976
 2013 03 06  25855.750000
 2013 03 07  23856.179993
 2013 03 08  13859·280029
 2013 03 11  32860.859985
 2013 03 12  50863·669983
 2013 03 13  29861.969971
 2013 03 14  89864·640015
 2013 03 15  21868.619995
 2013 03 18  3864·109985
 2013 03 19  61863·539978
 2013 03 20  36862·200012
 2013 03 21  96863.809998
 2013 03 22  53859.190002
 2013 03 25  20866.260010
 2013 03 26  86863.719971
 2013 03 27  20866.349976
 2013 03 28  92868·250000
 2013 04 01  31872.090027
 2013 04 02  95869.200012
 2013 04 03  81871.580017
 2013 04 04  41862·099976
 2013 04 05  45861·669983
 2013 04 08  46861·619995
 2013 04 09  91868·489990
 2013 04 10  44871·210022
 2013 04 11  36880.409973
 2013 04 12  44883.179993
 2013 04 15  90880.150024
 2013 04 16  70862·809998
 2013 04 17  7870.559998
 2013 04 18  21861.789978
 2013 04 19  38854.659973
 2013 04 22  13863.900024
 2013 04 23  81868·799988
 2013 04 24  34875·489990
 2013 04 25  26877.229980
 2013 04 26  92878·840027
 2013 04 29  9877.940002
 2013 04 30  65884.219971
 2013 05 01  64886·380005
 2013 05 02  52878.130005
 2013 05 03  67889.090027
 2013 05 06  20895·530029
 2013 05 07  92898.150024
 2013 05 08  60901·640015
 2013 05 09  55905·590027
 2013 05 10  31903·289978
 2013 05 13  72906·020020
 2013 05 14  13906·760010
 2013 05 15  99915.049988
 2013 05 16  55920.000000
 2013 05 17  91916·830017
 2013 05 20  28924.020020
 2013 05 21  48924·460022
 2013 05 22  73926·239990
 2013 05 23  64914·070007
 2013 05 24  50912.599976
 2013 05 28  78917·450012
 2013 05 29  91919·929993
 2013 05 30  27914·030029
 2013 05 31  48915·500000
 2013 06 03  90905·239990
 2013 06 04  42908·830017
 2013 06 05  44902·229980
 2013 06 06  16891·250000
 2013 06 07  9900·590027
 2013 06 10  82911·280029
 2013 06 11  3907·270020
 2013 06 12  74903·150024
 2013 06 13  86892·590027
 2013 06 14  93905·909973
 2013 06 17  16903.679993
 2013 06 18  64908.510010
 2013 06 19  95915·239990
 2013 06 20  81902.469971
 2013 06 21  21879.820007
 2013 06 24  58879.289978
 2013 06 25  37870.909973
 2013 06 26  79879·820007
 2013 06 27  81890.409973
 2013 06 28  48892.989990
 2013 07 01  38893·710022
 2013 07 02  41895.690002
 2013 07 03  85893·859985
 2013 07 05  54898·150024
 2013 07 08  47907·250000
 2013 07 09  52912.109985
 2013 07 10  44916.250000
 2013 07 11  20916.849976
 2013 07 12  41929·590027
 2013 07 15  16932.380005
 2013 07 16  98932·900024
 2013 07 17  15929.919983
 2013 07 18  20932·739990
 2013 07 19  65935.719971
 2013 07 22  8939.909973
 2013 07 23  34941.830017
 2013 07 24  9939·429993
 2013 07 25  57935·640015
 2013 07 26  63936·840027
 2013 07 29  94939·390015
 2013 07 30  58936.010010
 2013 07 31  73936.820007
 2013 08 01  75937·090027
 2013 08 02  42949·549988
 2013 08 05  43951·010010
 2013 08 06  19949·840027
 2013 08 07  83943.530029
 2013 08 08  45939·929993
 2013 08 09  64943.789978
 2013 08 12  28941·059998
 2013 08 13  49940.090027
 2013 08 14  98941·929993
 2013 08 15  47937.030029
 2013 08 16  55923·580017
 2013 08 19  62920·619995
 2013 08 20  20915.080017
 2013 08 21  42919·469971
 2013 08 22  82914·280029
 2013 08 23  33922.320007
 2013 08 26  55926.729980
 2013 08 27  25922.479980
 2013 08 28  17907.840027
 2013 08 29  2910·419983
 2013 08 30  72912·840027
 2013 09 03  95909·239990
 2013 09 04  90912·750000
 2013 09 05  30920·260010
 2013 09 06  65921.530029
 2013 09 09  78921.989990
 2013 09 10  59931.710022
 2013 09 11  6938·619995
 2013 09 12  55941.390015
 2013 09 13  26938.450012
 2013 09 16  5943.909973
 2013 09 17  43945.989990
 2013 09 18  83950.500000
 2013 09 19  12961.669983
 2013 09 20  34960·340027
 2013 09 23  79953·369995
 2013 09 24  21948·700012
 2013 09 25  37946·909973
 2013 09 26  79944.700012
 2013 09 27  76948.419983
 2013 09 30  62944.770020
 2013 10 01  27939·830017
 2013 10 02  95947·590027
 2013 10 03  22945·919983
 2013 10 04  24938.440002
 2013 10 07  33945·239990
 2013 10 08  65936.729980
 2013 10 09  30924·489990
 2013 10 10  53924·239990
 2013 10 11  29943.599976
 2013 10 14  95946·000000
 2013 10 15  39953.940002
 2013 10 16  18950·190002
 2013 10 17  16959·270020
 2013 10 18  17970·219971
 2013 10 21  10974.900024
 2013 10 22  12976.080017
 2013 10 23  19977.890015
 2013 10 24  88975.309998
 2013 10 25  33980·719971
 2013 10 28  54981·950012
 2013 10 29  89984·549988
 2013 10 30  89989.000000
 2013 10 31  19982.700012
 2013 11 01  90981·200012
 2013 11 04  1983.950012
 2013 11 05  26984.700012
 2013 11 06  7984·830017
 2013 11 07  87987.169983
 2013 11 08  56973.549988
 2013 11 11  32985.330017
 2013 11 12  60985·200012
 2013 11 13  40982.340027
 2013 11 14  78992.599976
 2013 11 15  63997.900024
 2013 11 18  651002·280029
 2013 11 19  69996.549988
 2013 11 20  19995·419983
 2013 11 21  0992.619995
 2013 11 22  351000.059998
 2013 11 25  171005.530029
 2013 11 26  541002·789978
 2013 11 27  511004·239990
 2013 11 29  91006·799988
 2013 12 02  531005.669983
 2013 12 03  821001.450012
 2013 12 04  46997·159973
 2013 12 05  49997.780029
 2013 12 06  72997·760010
 2013 12 09  301005·830017
 2013 12 10  441005·830017
 2013 12 11  431004.109985
 2013 12 12  93992.020020
 2013 12 13  48990.619995
 2013 12 16  24991.239990
 2013 12 17  4997·229980
 2013 12 18  60993·090027
 2013 12 19  111007·539978
 2013 12 20  951008.520020
 2013 12 23  691038·420044
 2013 12 24  421018·989990
 2013 12 26  201023·239990
 2013 12 27  871026.640015
 2013 12 30  31026.069946
 2013 12 31  331027·140015
 2014 01 02 01028·670044
 2014 01 03 571022.159973
 2014 01 06 921022·169983
 2014 01 07 531019.940002
 2014 01 08 11024.869995
 2014 01 09 871025.040039
 2014 01 10 491026.670044
 2014 01 13 451027·439941
 2014 01 14 991016·739990
 2014 01 15 831027.790039
 2014 01 16 131031·199951
 2014 01 17 781029·859985
 2014 01 21 951028·939941
 2014 01 22 771076·300049
 2014 01 23 461028.949951
 2014 01 24 481019·880005
 2014 01 27 121000.390015
 2014 01 28 27993.640015
 2014 01 29 36998.299988
 2014 01 30 721001·299988
 2014 01 31 31001.299988
 2014 02 03 12996·570007
 2014 02 04 96972.960022
 2014 02 05 95979·260010
 2014 02 06 42979.929993
 2014 02 07 41993.500000
 2014 02 10 641003·679993
 2014 02 11 871006·219971
 2014 02 12 301017.330017
 2014 02 13 441013.640015
 2014 02 14 31022·580017
 2014 02 18 411028·780029
 2014 02 19 921030·099976
 2014 02 20 781023·900024
 2014 02 21 11030·939941
 2014 02 24 761029.099976
 2014 02 25 791034.939941
 2014 02 26 251034.689941
 2014 02 27 711033·300049
 2014 02 28 371039·229980
 2014 03 03 661038·510010
 2014 03 04 921038·349976
 2014 03 05 491049·780029
 2014 03 06 931050.560059
 2014 03 07 521053.099976
 2014 03 10 101050.479980
 2014 03 11 11050.920044
 2014 03 12 371042·479980
 2014 03 13 651046·630005
 2014 03 14 361031·880005
 2014 03 17 121033.989990
 2014 03 18 901041.079956
 2014 03 19 541047·680054
 2014 03 20 521040.459961
 2014 03 21 971048·810059
 2014 03 24 951045·420044
 2014 03 25 941040.829956
 2014 03 26 631044.310059
 2014 03 27 931033.750000
 2014 03 28 211034.380005
 2014 03 31 861040.520020
 2014 04 01 21051·069946
 2014 04 02 621055·209961
 2014 04 03 631058·130005
 2014 04 04 551058.060059
 2014 04 07 261039·599976
 2014 04 08 941029.540039
 2014 04 09 391035.339966
 2014 04 10 521045·119995
 2014 04 11 161019·820007
 2014 04 14 01016.489990
 2014 04 15 941022·299988
 2014 04 16 531030.430054
 2014 04 17 781038.229980
 2014 04 21 191040·910034
 2014 04 22 971044·989990
 2014 04 23 561048.920044
 2014 04 24 451050.829956
 2014 04 25 141045·859985
 2014 04 28 411041.150024
 2014 04 29 881042.949951
 2014 04 30 731045·130005
 2014 05 01 721050·930054
 2014 05 02 471051·400024
 2014 05 05 01046·449951
 2014 05 06 431050·339966
 2014 05 07 61043·280029
 2014 05 08 591046.369995
 2014 05 09 661045·010010
 2014 05 12 631049.680054
 2014 05 13 541058·369995
 2014 05 14 451057.170044
 2014 05 15 881051.989990
 2014 05 16 631043.390015
 2014 05 19 801045·239990
 2014 05 20 991050·619995
 2014 05 21 891045.349976
 2014 05 22 11052.439941
 2014 05 23 701056.130005
 2014 05 27 411061.829956
 2014 05 28 221066.140015
 2014 05 29 591066.359985
 2014 05 30 381070·079956
 2014 06 02 151072.819946
 2014 06 03 601071.589966
 2014 06 04 421071·329956
 2014 06 05 221075.650024
 2014 06 06 901083.800049
 2014 06 09 51092.160034
 2014 06 10 821087.420044
 2014 06 11 851085.930054
 2014 06 12 601083·130005
 2014 06 13 831077.939941
 2014 06 16 371078.869995
 2014 06 17 141080.079956
 2014 06 18 441083·959961
 2014 06 19 421092·280029
 2014 06 20 871093·939941
 2014 06 23 231095.209961
 2014 06 24 871093.920044
 2014 06 25 591086·869995
 2014 06 26 391092·660034
 2014 06 27 491090·939941
 2014 06 30 581094·329956
 2014 07 01 351096·560059
 2014 07 02 261102·000000
 2014 07 03 551105·589966
 2014 07 07 501106.380005
 2014 07 08 941100.949951
 2014 07 09 31095·819946
 2014 07 10 291094.709961
 2014 07 11 831094·739990
 2014 07 14 861099.310059
 2014 07 15 531101·709961
 2014 07 16 851101.900024
 2014 07 17 11100·819946
 2014 07 18 891091·810059
 2014 07 21 821099·280029
 2014 07 22 591101.140015
 2014 07 23 731105·750000
 2014 07 24 01107.540039
 2014 07 25 211104·699951
 2014 07 28 151101·579956
 2014 07 29 931102·400024
 2014 07 30 471099.729980
 2014 07 31 271092.619995
 2014 08 01 401074.089966
 2014 08 04 811074·069946
 2014 08 05 801077.959961
 2014 08 06 821067·650024
 2014 08 07 481072.680054
 2014 08 08 801065.390015
 2014 08 11 731078.449951
 2014 08 12 931078·739990
 2014 08 13 771080·630005
 2014 08 14 601086·300049
 2014 08 15 281092.349976
 2014 08 18 911093·500000
 2014 08 19 891101.000000
 2014 08 20 151103.890015
 2014 08 21 691108·390015
 2014 08 22 321110·390015
 2014 08 25 721112.160034
 2014 08 26 641114·719971
 2014 08 27 471116·160034
 2014 08 28 991112.910034
 2014 08 29 391115·540039
 2014 09 02 511118·880005
 2014 09 03 381119.810059
 2014 09 04 991117.439941
 2014 09 05 281114.310059
 2014 09 08 451119·609985
 2014 09 09 411116.630005
 2014 09 10 611109·949951
 2014 09 11 21111·510010
 2014 09 12 401113·930054
 2014 09 15 831107.719971
 2014 09 16 451104.140015
 2014 09 17 491114.560059
 2014 09 18 571117·170044
 2014 09 19 131121·880005
 2014 09 22 301118·140015
 2014 09 23 821106·969971
 2014 09 24 371103.260010
 2014 09 25 81109·260010
 2014 09 26 231094.459961
 2014 09 29 381098.599976
 2014 09 30 521100·739990
 2014 10 01 661095·479980
 2014 10 02 581081·380005
 2014 10 03 811084.609985
 2014 10 06 951096.089966
 2014 10 07 151089·290039
 2014 10 08 881075.310059
 2014 10 09 981092·209961
 2014 10 10 841070.109985
 2014 10 13 31056·760010
 2014 10 14 981042.729980
 2014 10 15 21036.270020
 2014 10 16 651027·780029
 2014 10 17 81040.250000
 2014 10 20 931048·479980
 2014 10 21 311063.040039
 2014 10 22 71081.119995
 2014 10 23 281076·280029
 2014 10 24 41086.089966
 2014 10 27 481090.900024
 2014 10 28 21093.150024
 2014 10 29 891103.390015
 2014 10 30 891100.579956
 2014 10 31 421114·650024
 2014 11 03 721122.479980
 2014 11 04 421120.619995
 2014 11 05 291121·010010
 2014 11 06 241123·640015
 2014 11 07 591128·800049
 2014 11 10 631129·069946
 2014 11 11 311132·489990
 2014 11 12 321131·060059
 2014 11 13 331133·609985
 2014 11 14 511132.939941
 2014 11 17 261132·209961
 2014 11 18 311134·349976
 2014 11 19 891139·079956
 2014 11 20 311135.390015
 2014 11 21 711144.780029
 2014 11 24 61148·119995
 2014 11 25 441151.630005
 2014 11 26 551149·589966
 2014 11 28 481153·469971
 2014 12 01 731146·739990
 2014 12 02 441140·219971
 2014 12 03 981147·239990
 2014 12 04 641150.589966
 2014 12 05 671151·140015
 2014 12 08 581151·069946
 2014 12 09 601138.270020
 2014 12 10 491141·680054
 2014 12 11 521126.939941
 2014 12 12 791125.599976
 2014 12 15 661115.109985
 2014 12 16 601101.040039
 2014 12 17 171096·829956
 2014 12 18 271124.619995
 2014 12 19 671144·880005
 2014 12 22 801149.630005
 2014 12 23 741155·969971
 2014 12 26 451158.239990
 2014 12 29 391159.219971
 2014 12 30 151159·660034
 2014 12 31 601157.790039
 2015 01 02  41146·969971
 2015 01 05  811140.489990
 2015 01 06  971125·050049
 2015 01 07  391117·300049
 2015 01 08  971130.420044
 2015 01 09  191147·310059
 2015 01 12  811138.219971
 2015 01 13  981132·469971
 2015 01 14  441120·050049
 2015 01 15  31121.130005
 2015 01 16  511108·010010
 2015 01 20  521125·560059
 2015 01 21  881122.130005
 2015 01 22  91132·969971
 2015 01 23  111147·060059
 2015 01 26  361141.670044
 2015 01 27  981139·650024
 2015 01 28  381136·969971
 2015 01 29  951116.119995
 2015 01 30  151124·359985
 2015 02 02  701113.989990
 2015 02 03  141127·750000
 2015 02 04  591138.959961
 2015 02 05  761139·550049
 2015 02 06  211150·359985
 2015 02 09  881143.290039
 2015 02 10  841144·140015
 2015 02 11  321151.900024
 2015 02 12  961155.640015
 2015 02 13  351164.469971
 2015 02 17  771167·780029
 2015 02 18  211169.300049
 2015 02 19  651169·800049
 2015 02 20  561168.819946
 2015 02 23  691176·699951
 2015 02 24  51176.069946
 2015 02 25  201178.560059
 2015 02 26  771178.739990
 2015 02 27  181176.729980
 2015 03 02  741173.920044
 2015 03 03  831178·839966
 2015 03 04  461175·420044
 2015 03 05  51171.760010
 2015 03 06  391169.930054
 2015 03 09  961156·819946
 2015 03 10  411155.479980
 2015 03 11  361142·260010
 2015 03 12  381141·839966
 2015 03 13  281152.540039
 2015 03 16  611150·910034
 2015 03 17  441159·540039
 2015 03 18  351157.359985
 2015 03 19  751172·199951
 2015 03 20  321171·050049
 2015 03 23  841178·500000
 2015 03 24  181175·449951
 2015 03 25  541170.239990
 2015 03 26  41148·030029
 2015 03 27  391148·900024
 2015 03 30  981157.189941
 2015 03 31  111162.849976
 2015 04 01  521155·979980
 2015 04 02  151152·369995
 2015 04 06  151152.829956
 2015 04 07  141164·300049
 2015 04 08  781161.859985
 2015 04 09  441164.670044
 2015 04 10  301170·670044
 2015 04 13  581175.109985
 2015 04 14  51169·869995
 2015 04 15  821174.040039
 2015 04 16  321175.540039
 2015 04 17  611172.939941
 2015 04 20  851167·459961
 2015 04 21  111176·890015
 2015 04 22  341173·969971
 2015 04 23  681176·469971
 2015 04 24  941184.319946
 2015 04 27  381185.479980
 2015 04 28  741177·540039
 2015 04 29  481176.920044
 2015 04 30  301173·010010
 2015 05 01  941166.920044
 2015 05 04  141178·359985
 2015 05 05  951177.910034
 2015 05 06  211167.510010
 2015 05 07  361160.500000
 2015 05 08  431171·869995
 2015 05 11  281179·869995
 2015 05 12  161171.449951
 2015 05 13  461173·390015
 2015 05 14  731176.000000
 2015 05 15  911184.430054
 2015 05 18  901183.650024
 2015 05 19  301189·020020
 2015 05 20  421188·270020
 2015 05 21  541186·109985
 2015 05 22  451188·270020
 2015 05 26  201185.300049
 2015 05 27  131176.790039
 2015 05 28  101183·910034
 2015 05 29  51183·439941
 2015 06 01  731179.689941
 2015 06 02  741176.890015
 2015 06 03  791180.420044
 2015 06 04  201177.219971
 2015 06 05  691169·699951
 2015 06 08  381169·310059
 2015 06 09  51161·380005
 2015 06 10  671164.869995
 2015 06 11  171177.439941
 2015 06 12  431175.170044
 2015 06 15  571164.890015
 2015 06 16  451164·430054
 2015 06 17  471173.239990
 2015 06 18  511176·400024
 2015 06 19  291185.300049
 2015 06 22  811184·030029
 2015 06 23  161187·619995
 2015 06 24  511185.640015
 2015 06 25  401179·829956
 2015 06 26  241175·729980
 2015 06 29  51166·229980
 2015 06 30  551154.540039
 2015 07 01  351158·619995
 2015 07 02  491162.630005
 2015 07 06  221153·989990
 2015 07 07  21156.709961
 2015 07 08  821157·280029
 2015 07 09  581150.270020
 2015 07 10  991152·560059
 2015 07 13  541164.959961
 2015 07 14  761172·160034
 2015 07 15  751178.119995
 2015 07 16  901181·109985
 2015 07 17  991186.439941
 2015 07 20  361186.500000
 2015 07 21  511185.930054
 2015 07 22  791176·239990
 2015 07 23  501178.859985
 2015 07 24  61172.949951
 2015 07 27  611155·699951
 2015 07 28  721155.790039
 2015 07 29  451166·979980
 2015 07 30  551173·280029
 2015 07 31  61178.579956
 2015 08 03  11174.310059
 2015 08 04  461169.900024
 2015 08 05  771171.630005
 2015 08 06  111172.280029
 2015 08 07  221160.650024
 2015 08 10  431163·770020
 2015 08 11  921168·920044
 2015 08 12  271156.719971
 2015 08 13  171163.369995
 2015 08 14  461161.359985
 2015 08 17  431163.660034
 2015 08 18  281172.140015
 2015 08 19  921166·280029
 2015 08 20  961154.219971
 2015 08 21  01127·390015
 2015 08 24  161058·140015
 2015 08 25  791068.229980
 2015 08 26  531053·229980
 2015 08 27  571088·880005
 2015 08 28  151105.869995
 2015 08 31  351107.719971
 2015 09 01  71095·650024
 2015 09 02  331068.390015
 2015 09 03  771090.329956
 2015 09 04  421081·050049
 2015 09 08  701074·939941
 2015 09 09  721101·469971
 2015 09 10  761084·579956
 2015 09 11  51089·709961
 2015 09 14  801094.989990
 2015 09 15  431090·900024
 2015 09 16  121104·180054
 2015 09 17  571113·709961
 2015 09 18  01108·920044
 2015 09 21  411094·430054
 2015 09 22  121096.229980
 2015 09 23  551084·500000
 2015 09 24  171080.410034
 2015 09 25  841078·939941
 2015 09 28  261075·959961
 2015 09 29  801048.349976
 2015 09 30  451051.050049
 2015 10 01  161068.680054
 2015 10 02  281068·900024
 2015 10 05  381086·780029
 2015 10 06  221105.619995
 2015 10 07  81102.160034
 2015 10 08  201110·619995
 2015 10 09  611120.709961
 2015 10 12  111121.540039
 2015 10 13  521121.239990
 2015 10 14  271114.520020
 2015 10 15  71110.270020
 2015 10 16  981125·709961
 2015 10 19  691129.800049
 2015 10 20  991130·439941
 2015 10 21  561129·640015
 2015 10 22  981122·670044
 2015 10 23  21145·229980
 2015 10 26  111150.699951
 2015 10 27  151147.910034
 2015 10 28  481145.349976
 2015 10 29  201159·400024
 2015 10 30  651158.420044
 2015 11 02  161153·650024
 2015 11 03  111167.359985
 2015 11 04  181170·920044
 2015 11 05  841166.739990
 2015 11 06  151164·780029
 2015 11 09  751164·369995
 2015 11 10  151152·839966
 2015 11 11  211155·810059
 2015 11 12  951150·640015
 2015 11 13  531134.369995
 2015 11 16  541122.319946
 2015 11 17  491138.849976
 2015 11 18  611137·089966
 2015 11 19  821155·410034
 2015 11 20  51154.699951
 2015 11 23  701158·260010
 2015 11 24  461156·239990
 2015 11 25  261159·119995
 2015 11 27  621159·420044
 2015 11 30  91160·339966
 2015 12 01  51155.339966
 2015 12 02  731166·469971
 2015 12 03  451154.439941
 2015 12 04  161137·589966
 2015 12 07  221158.910034
 2015 12 08  351149·109985
 2015 12 09  971142.369995
 2015 12 10  671134·109985
 2015 12 11  11135·349976
 2015 12 14  501114·790039
 2015 12 15  871119·099976
 2015 12 16  621132.319946
 2015 12 17  761147.260010
 2015 12 18  811129·760010
 2015 12 21  101111·619995
 2015 12 22  271119.530029
 2015 12 23  21130.099976
 2015 12 24  161142·900024
 2015 12 28  851140·780029
 2015 12 29  111139·300049
 2015 12 30  621149·979980
 2015 12 31  681141.729980
 2016 01 04 561128·310059
 2016 01 05 911114·900024
 2016 01 06 611116.410034
 2016 01 07 751100.180054
 2016 01 08 911075·989990
 2016 01 11 661063·729980
 2016 01 12 321065.099976
 2016 01 13 01072.180054
 2016 01 14 861044·209961
 2016 01 15 621058·229980
 2016 01 19 311040·199951
 2016 01 20 301035.780029
 2016 01 21 601025.849976
 2016 01 22 301032·780029
 2016 01 25 401051·859985
 2016 01 26 791035.599976
 2016 01 27 561050·290039
 2016 01 28 441039.770020
 2016 01 29 651043.469971
 2016 02 01 841068·109985
 2016 02 02 431068·849976
 2016 02 03 61049·430054
 2016 02 04 381053·729980
 2016 02 05 91056.479980
 2016 02 08 171033·339966
 2016 02 09 401018.900024
 2016 02 10 161020.570007
 2016 02 11 411016·210022
 2016 02 12 951006·770020
 2016 02 16 971025·829956
 2016 02 17 801044·760010
 2016 02 18 921061.469971
 2016 02 19 221055.459961
 2016 02 22 531056.400024
 2016 02 23 381071·130005
 2016 02 24 21057·520020
 2016 02 25 671064·040039
 2016 02 26 71076·099976
 2016 02 29 201074.579956
 2016 03 01 321067·839966
 2016 03 02 251091.489990
 2016 03 03 861096.540039
 2016 03 04 831101.810059
 2016 03 07 711105·020020
 2016 03 08 141106·010010
 2016 03 09 391093.859985
 2016 03 10 91099.219971
 2016 03 11 321100.359985
 2016 03 14 791116·819946
 2016 03 15 421114·410034
 2016 03 16 51112·319946
 2016 03 17 521119·270020
 2016 03 18 891127·510010
 2016 03 21 951132·099976
 2016 03 22 21132·810059
 2016 03 23 951132·729980
 2016 03 24 371123·939941
 2016 03 28 241124.589966
 2016 03 29 571124.880005
 2016 03 30 481136.630005
 2016 03 31 441140.310059
 2016 04 01 791138·339966
 2016 04 04 511145·869995
 2016 04 05 241140·130005
 2016 04 06 531130·459961
 2016 04 07 361141·709961
 2016 04 08 921129.310059
 2016 04 11 611132·349976
 2016 04 12 331129.040039
 2016 04 13 941140.520020
 2016 04 14 101152·119995
 2016 04 15 231152.040039
 2016 04 18 781150·650024
 2016 04 19 801158·760010
 2016 04 20 631162.339966
 2016 04 21 961163·260010
 2016 04 22 81154.420044
 2016 04 25 431157.880005
 2016 04 26 311156.130005
 2016 04 27 931158.550049
 2016 04 28 671159·729980
 2016 04 29 601148·109985
 2016 05 02 231144·020020
 2016 05 03 541151.869995
 2016 05 04 241141·349976
 2016 05 05 301135.369995
 2016 05 06 681134·250000
 2016 05 09 391138.130005
 2016 05 10 731139·459961
 2016 05 11 791152.979980
 2016 05 12 251142.239990
 2016 05 13 391141.410034
 2016 05 16 331132·109985
 2016 05 17 571142·670044
 2016 05 18 741132·060059
 2016 05 19 641132·050049
 2016 05 20 481128·449951
 2016 05 23 391135·880005
 2016 05 24 231133·939941
 2016 05 25 541150.000000
 2016 05 26 881157·290039
 2016 05 27 271156·650024
 2016 05 31 21161.780029
 2016 06 01 711160.660034
 2016 06 02 461162.500000
 2016 06 03 451166.650024
 2016 06 06 691162.959961
 2016 06 07 31169·250000
 2016 06 08 421170·939941
 2016 06 09 441173·810059
 2016 06 10 51170.219971
 2016 06 13 631159.270020
 2016 06 14 201150.180054
 2016 06 15 991148.869995
 2016 06 16 171146·050049
 2016 06 17 881149.949951
 2016 06 20 491147.849976
 2016 06 21 101154·719971
 2016 06 22 361157.180054
 2016 06 23 421155·839966
 2016 06 24 231165·250000
 2016 06 27 41126·140015
 2016 06 28 201108·130005
 2016 06 29 131128.430054
 2016 06 30 611146.280029
 2016 07 01 301161·619995
 2016 07 05 491163.010010
 2016 07 06 131155·449951
 2016 07 07 81161.880005
 2016 07 08 641163·140015
 2016 07 11 311179.989990
 2016 07 12 801184.859985
 2016 07 13 321192·280029
 2016 07 14 51192.670044
 2016 07 15 961197.839966
 2016 07 18 781196.540039
 2016 07 19 281198·780029
 2016 07 20 811198·130005
 2016 07 21 21202.810059
 2016 07 22 931198.989990
 2016 07 25 151204·189941
 2016 07 26 401200.660034
 2016 07 27 311201·890015
 2016 07 28 401199·900024
 2016 07 29 371202.540039
 2016 08 01 581204·439941
 2016 08 02 881202.459961
 2016 08 03 561194·099976
 2016 08 04 631198.530029
 2016 08 05 371200.160034
 2016 08 08 61208.869995
 2016 08 09 31208·020020
 2016 08 10 871208.609985
 2016 08 11 01205.619995
 2016 08 12 421210·250000
 2016 08 15 701209·920044
 2016 08 16 291213.160034
 2016 08 17 991206·280029
 2016 08 18 761208·239990
 2016 08 19 691210.979980
 2016 08 22 321209.400024
 2016 08 23 91210·030029
 2016 08 24 151211·729980
 2016 08 25 391204.589966
 2016 08 26 661204.150024
 2016 08 29 301201.819946
 2016 08 30 921208·170044
 2016 08 31 431205.349976
 2016 09 01 241203·069946
 2016 09 02 871204.349976
 2016 09 06 631209.239990
 2016 09 07 671212.270020
 2016 09 08 271212.400024
 2016 09 09 321208.449951
 2016 09 12 91179·630005
 2016 09 13 261196·310059
 2016 09 14 181179·040039
 2016 09 15 391177.589966
 2016 09 16 371189.770020
 2016 09 19 561185.680054
 2016 09 20 661186.599976
 2016 09 21 91186·589966
 2016 09 22 781199·640015
 2016 09 23 221207.060059
 2016 09 26 661199·760010
 2016 09 27 671190·670044
 2016 09 28 901197.729980
 2016 09 29 101204.170044
 2016 09 30 361194·280029
 2016 10 03 641202·010010
 2016 10 04 541198.709961
 2016 10 05 341192.729980
 2016 10 06 201197·239990
 2016 10 07 741197·609985
 2016 10 10 771194.819946
 2016 10 11 321199·060059
 2016 10 12 891183·939941
 2016 10 13 991183.900024
 2016 10 14 901182·939941
 2016 10 17 661181·540039
 2016 10 18 351178·790039
 2016 10 19 641185.569946
 2016 10 20 501188.229980
 2016 10 21 241185.650024
 2016 10 24 791187.229980
 2016 10 25 191191.599976
 2016 10 26 381186.150024
 2016 10 27 201184·810059
 2016 10 28 641180.469971
 2016 10 31 401176·989990
 2016 11 01 621177·670044
 2016 11 02 901168·979980
 2016 11 03 591161·500000
 2016 11 04 261154·849976
 2016 11 07 521155.660034
 2016 11 08 991180.050049
 2016 11 09 591184.520020
 2016 11 10 41199.229980
 2016 11 11 661199·739990
 2016 11 14 341199.250000
 2016 11 15 821200·680054
 2016 11 16 241208·790039
 2016 11 17 851207.989990
 2016 11 18 71213·699951
 2016 11 21 731211·930054
 2016 11 22 611220.079956
 2016 11 23 161222·699951
 2016 11 25 571224.430054
 2016 11 28 21228.880005
 2016 11 29 151221.989990
 2016 11 30 901223·839966
 2016 12 01 471220·780029
 2016 12 02 611216·030029
 2016 12 05 121216.800049
 2016 12 06 641224·369995
 2016 12 07 641228.969971
 2016 12 08 701245·079956
 2016 12 09 21248.729980
 2016 12 12 201254.550049
 2016 12 13 221252·619995
 2016 12 14 741259·689941
 2016 12 15 621249·619995
 2016 12 16 641254.489990
 2016 12 19 571252·540039
 2016 12 20 411254·920044
 2016 12 21 901259·750000
 2016 12 22 281256.140015
 2016 12 23 341253.339966
 2016 12 27 661255.400024
 2016 12 28 121258·349976
 2016 12 29 691247.450000
 2016 12 30 401247.410000
 2017 01 03  681241.960000
 2017 01 04  801252·430000
 2017 01 05  681260.720000
 2017 01 06  881259·500000
 2017 01 09  911263·400000
 2017 01 10  681258.940000
 2017 01 11  311259.490000
 2017 01 12  161262.890000
 2017 01 13  41260·140000
 2017 01 17  761262·710000
 2017 01 18  921258·780000
 2017 01 19  861261.240000
 2017 01 20  11257·580000
 2017 01 23  311260.520000
 2017 01 24  51257·630000
 2017 01 25  871267.310000
 2017 01 26  11276·300000
 2017 01 27  811275·620000
 2017 01 30  531272·880000
 2017 01 31  321265·320000
 2017 02 01  491267·400000
 2017 02 02  41265.070000
 2017 02 03  431266.530000
 2017 02 06  581275·980000
 2017 02 07  131273.570000
 2017 02 08  991272·940000
 2017 02 09  61274·680000
 2017 02 10  281282.300000
 2017 02 13  881287.190000
 2017 02 14  911292·940000
 2017 02 15  981298.290000
 2017 02 16  301304·850000
 2017 02 17  941302·800000
 2017 02 21  321305.490000
 2017 02 22  21313.320000
 2017 02 23  781312.180000
 2017 02 24  731311.330000
 2017 02 27  961313·260000
 2017 02 28  241315·450000
 2017 03 01  81312·450000
 2017 03 02  951328.940000
 2017 03 03  831320.380000
 2017 03 06  961320·700000
 2017 03 07  841316.400000
 2017 03 08  551312.470000
 2017 03 09  201309.350000
 2017 03 10  731310.500000
 2017 03 13  941314·270000
 2017 03 14  711314·370000
 2017 03 15  561311.130000
 2017 03 16  391322·000000
 2017 03 17  501320.350000
 2017 03 20  881318·750000
 2017 03 21  671316·260000
 2017 03 22  991298.420000
 2017 03 23  911300.690000
 2017 03 24  751300·550000
 2017 03 27  541297·930000
 2017 03 28  861297.470000
 2017 03 29  801307·050000
 2017 03 30  251308·620000
 2017 03 31  411312·260000
 2017 04 03  551310·190000
 2017 04 04  31307·060000
 2017 04 05  581308.740000
 2017 04 06  791303·730000
 2017 04 07  891306·790000
 2017 04 10  751305.910000
 2017 04 11  191306·710000
 2017 04 12  441305.670000
 2017 04 13  941299.910000
 2017 04 17  331291·540000
 2017 04 18  761301·940000
 2017 04 19  361299·260000
 2017 04 20  11297·950000
 2017 04 21  401307·120000
 2017 04 24  241304.480000
 2017 04 25  801317.610000
 2017 04 26  681325·210000
 2017 04 27  841324.810000
 2017 04 28  811326·370000
 2017 05 01  261322·780000
 2017 05 02  761325.070000
 2017 05 03  771325.970000
 2017 05 04  921324.100000
 2017 05 05  511324.130000
 2017 05 08  321330.150000
 2017 05 09  581329·860000
 2017 05 10  251328·430000
 2017 05 11  541329.590000
 2017 05 12  671326.760000
 2017 05 15  901324.770000
 2017 05 16  761331.890000
 2017 05 17  611328·000000
 2017 05 18  381306·220000
 2017 05 19  601311·230000
 2017 05 22  631320.330000
 2017 05 23  221327·240000
 2017 05 24  271329.300000
 2017 05 25  811333·780000
 2017 05 26  301338.370000
 2017 05 30  131338·170000
 2017 05 31  401336.980000
 2017 06 01  921336·310000
 2017 06 02  471347·370000
 2017 06 05  341352.150000
 2017 06 06  91349.540000
 2017 06 07  541346·570000
 2017 06 08  71347.920000
 2017 06 09  101348·880000
 2017 06 12  901346·430000
 2017 06 13  571346.950000
 2017 06 14  301353.840000
 2017 06 15  921350.660000
 2017 06 16  661347.900000
 2017 06 19  121348.500000
 2017 06 20  601358·890000
 2017 06 21  561350·390000
 2017 06 22  421349·020000
 2017 06 23  581348·720000
 2017 06 26  651352.150000
 2017 06 27  01351·610000
 2017 06 28  511341·600000
 2017 06 29  581352·950000
 2017 06 30  411342·310000
 2017 07 03  521344·260000
 2017 07 05  491346·910000
 2017 07 06  991347.220000
 2017 07 07  71335.180000
 2017 07 10  611343.760000
 2017 07 11  181344·690000
 2017 07 12  951345.140000
 2017 07 13  51354.000000
 2017 07 14  31356.380000
 2017 07 17  641362·690000
 2017 07 18  831362·530000
 2017 07 19  71363.520000
 2017 07 20  781371.430000
 2017 07 21  191370·050000
 2017 07 24  261370.080000
 2017 07 25  51369·410000
 2017 07 26  121373.640000
 2017 07 27  391374.050000
 2017 07 28  131371.090000
 2017 07 31  181369·710000
 2017 08 01  541368.840000
 2017 08 02  71371·830000
 2017 08 03  551371.680000
 2017 08 04  921368.950000
 2017 08 07  811371·760000
 2017 08 08  291373.710000
 2017 08 09  911370·270000
 2017 08 10  951369·120000
 2017 08 11  921349·720000
 2017 08 14  371351.990000
 2017 08 15  841365·250000
 2017 08 16  211364.400000
 2017 08 17  141366.040000
 2017 08 18  861345·010000
 2017 08 21  221342·700000
 2017 08 22  901344.660000
 2017 08 23  961356.920000
 2017 08 24  601353·360000
 2017 08 25  171350·960000
 2017 08 28  451353.500000
 2017 08 29  141353.010000
 2017 08 30  641354.590000
 2017 08 31  81361.670000
 2017 09 01  561370·110000
 2017 09 05  681372.400000
 2017 09 06  301361.950000
 2017 09 07  571365.910000
 2017 09 08  171364.770000
 2017 09 11  841363·900000
 2017 09 12  151378.980000
 2017 09 13  521383.210000
 2017 09 14  461383.500000
 2017 09 15  121382.500000
 2017 09 18  11385·240000
 2017 09 19  71387·880000
 2017 09 20  891389.200000
 2017 09 21  271390.310000
 2017 09 22  931385·980000
 2017 09 25  581387.210000
 2017 09 26  141384.550000
 2017 09 27  301384·530000
 2017 09 28  241389.790000
 2017 09 29  691391.950000
 2017 10 02  161397.180000
 2017 10 03  461402.670000
 2017 10 04  511405·820000
 2017 10 05  281407.880000
 2017 10 06  131414.490000
 2017 10 09  261413.940000
 2017 10 10  541411·190000
 2017 10 11  481414.290000
 2017 10 12  491416.410000
 2017 10 13  451414.800000
 2017 10 16  411415.620000
 2017 10 17  661417·930000
 2017 10 18  951418·790000
 2017 10 19  31418·030000
 2017 10 20  441420.340000
 2017 10 23  461427.910000
 2017 10 24  431421.890000
 2017 10 25  261423.980000
 2017 10 26  181416·550000
 2017 10 27  751419.600000
 2017 10 30  141425·440000
 2017 10 31  651425.510000


 2017 11 01  461428.280000
 2017 11 02  661429·160000
 2017 11 03  511429.220000
 2017 11 06  941433·930000
 2017 11 07  341436.010000
 2017 11 08  571434·900000
 2017 11 09  231436·840000
 2017 11 10  131431·440000
 2017 11 13  141430·240000
 2017 11 14  121431.540000
 2017 11 15  241428·540000
 2017 11 16  491421·940000
 2017 11 17  421432·580000
 2017 11 20  171430·120000
 2017 11 21  751432·130000
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: Open
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Want Personal Workspace access from any computer?

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

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