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 32232.500000
 1992 12 11 96231·929993
 1992 12 14 92231.520004
 1992 12 15 48231·070007
 1992 12 16 17230·860001
 1992 12 17 52230·169998
 1992 12 18 9232·229996
 1992 12 21 73235.059998
 1992 12 22 12234.940002
 1992 12 23 50234·940002
 1992 12 24 70234·369995
 1992 12 28 40234·690002
 1992 12 29 68234·550003
 1992 12 30 72234·220001
 1992 12 31 88234·639999
 1993 01 04  94233.580002
 1993 01 05  59233·130005
 1993 01 06  24232.500000
 1993 01 07  2232.710007
 1993 01 08  3230·800003
 1993 01 11  87229·910004
 1993 01 12  39230·990005
 1993 01 13  75231·009995
 1993 01 14  62232·199997
 1993 01 15  76233·850006
 1993 01 18  73234·580002
 1993 01 19  93234.539993
 1993 01 20  90233·800003
 1993 01 21  77232.940002
 1993 01 22  6234.070007
 1993 01 25  71234·389999
 1993 01 26  32236·240005
 1993 01 27  66236.070007
 1993 01 28  47234.899994
 1993 01 29  46235·059998
 1993 02 01  55235·250000
 1993 02 02  42237.250000
 1993 02 03  27237.410004
 1993 02 04  81239·770004
 1993 02 05  55241·139999
 1993 02 08  32240·509995
 1993 02 09  2239·869995
 1993 02 10  63238.440002
 1993 02 11  50239·009995
 1993 02 12  85239.679993
 1993 02 16  54238·130005
 1993 02 17  6232·059998
 1993 02 18  85231.369995
 1993 02 19  78230·759995
 1993 02 22  89231·789993
 1993 02 23  48231.910004
 1993 02 24  29231·839996
 1993 02 25  10235·229996
 1993 02 26  40236·149994
 1993 03 01  51236·669998
 1993 03 02  76236·220001
 1993 03 03  6239·039993
 1993 03 04  63240.009995
 1993 03 05  4238.990005
 1993 03 08  45238.380005
 1993 03 09  18242·470001
 1993 03 10  39242.539993
 1993 03 11  18243·559998
 1993 03 12  81242.610001
 1993 03 15  20240·880005
 1993 03 16  76241.479996
 1993 03 17  33241·410004
 1993 03 18  51239·669998
 1993 03 19  13241·380005
 1993 03 22  4240.410004
 1993 03 23  11239·600006
 1993 03 24  51239.479996
 1993 03 25  23239·089996
 1993 03 26  81240.649994
 1993 03 29  40239·440002
 1993 03 30  0240·750000
 1993 03 31  99241.639999
 1993 04 01  88241.800003
 1993 04 02  32240·949997
 1993 04 05  42236.000000
 1993 04 06  17236.460007
 1993 04 07  31235·740005
 1993 04 08  27236.669998
 1993 04 12  45236·080002
 1993 04 13  78239·399994
 1993 04 14  43240.190002
 1993 04 15  85240·050003
 1993 04 16  5239·779999
 1993 04 19  7239·800003
 1993 04 20  80239·089996
 1993 04 21  97237.809998
 1993 04 22  40237.149994
 1993 04 23  54235·000000
 1993 04 26  24233·550003
 1993 04 27  73231·309998
 1993 04 28  94233.699997
 1993 04 29  95233·889999
 1993 04 30  81234·279999
 1993 05 03  53235·130005
 1993 05 04  37236.509995
 1993 05 05  30237·500000
 1993 05 06  83237·960007
 1993 05 07  99237·139999
 1993 05 10  62236.669998
 1993 05 11  84237·110001
 1993 05 12  86237.940002
 1993 05 13  0237·949997
 1993 05 14  89234·889999
 1993 05 17  8234.830002
 1993 05 18  73235.199997
 1993 05 19  67235·259995
 1993 05 20  62239·009995
 1993 05 21  78240.699997
 1993 05 24  50238.449997
 1993 05 25  39239·360001
 1993 05 26  50239.860001
 1993 05 27  93242·380005
 1993 05 28  48241·820007
 1993 06 01  78240·800003
 1993 06 02  48242.610001
 1993 06 03  79242·600006
 1993 06 04  24241.970001
 1993 06 07  73240·509995
 1993 06 08  74238.929993
 1993 06 09  86237·250000
 1993 06 10  61237.880005
 1993 06 11  37237.630005
 1993 06 14  72238·699997
 1993 06 15  90239·009995
 1993 06 16  63238·470001
 1993 06 17  7239·100006
 1993 06 18  12239.639999
 1993 06 21  92237·229996
 1993 06 22  64238.500000
 1993 06 23  46238·389999
 1993 06 24  87237·190002
 1993 06 25  16238·929993
 1993 06 28  19239.619995
 1993 06 29  43242.240005
 1993 06 30  18241·729996
 1993 07 01  13241.779999
 1993 07 02  11241·169998
 1993 07 06  9239.669998
 1993 07 07  47237.589996
 1993 07 08  58238.100006
 1993 07 09  46240.940002
 1993 07 12  84240.889999
 1993 07 13  45241.270004
 1993 07 14  53241.000000
 1993 07 15  55241.990005
 1993 07 16  29241·550003
 1993 07 19  5239·750000
 1993 07 20  21239.570007
 1993 07 21  96240.250000
 1993 07 22  33240·059998
 1993 07 23  47238·649994
 1993 07 26  14239.949997
 1993 07 27  49241·199997
 1993 07 28  9240.660004
 1993 07 29  14240·320007
 1993 07 30  7241.750000
 1993 08 02  22241·259995
 1993 08 03  94241·779999
 1993 08 04  76241.509995
 1993 08 05  0241·369995
 1993 08 06  47241.210007
 1993 08 09  51241.509995
 1993 08 10  27242.630005
 1993 08 11  19242·110001
 1993 08 12  79242.479996
 1993 08 13  69241·690002
 1993 08 16  86242.149994
 1993 08 17  14243·300003
 1993 08 18  1244·059998
 1993 08 19  60245.429993
 1993 08 20  97245·470001
 1993 08 23  60245·399994
 1993 08 24  18245.020004
 1993 08 25  62247.289993
 1993 08 26  29247·380005
 1993 08 27  58247·800003
 1993 08 30  64247.520004
 1993 08 31  38248.229996
 1993 09 01  77249.199997
 1993 09 02  34249.169998
 1993 09 03  94248.470001
 1993 09 07  76248·520004
 1993 09 08  60246.830002
 1993 09 09  37245.509995
 1993 09 10  90246·160004
 1993 09 13  88248.440002
 1993 09 14  21248·559998
 1993 09 15  44247·270004
 1993 09 16  59248·119995
 1993 09 17  14247.330002
 1993 09 20  30247.039993
 1993 09 21  53245.270004
 1993 09 22  32244·020004
 1993 09 23  14245·929993
 1993 09 24  81246·929993
 1993 09 27  92246·979996
 1993 09 28  66249·100006
 1993 09 29  78249·179993
 1993 09 30  93248·559998
 1993 10 01  10247.949997
 1993 10 04  42248.970001
 1993 10 05  19248.960007
 1993 10 06  11248·660004
 1993 10 07  82248·339996
 1993 10 08  68247·419998
 1993 10 11  73248.589996
 1993 10 12  3248·240005
 1993 10 13  10248.710007
 1993 10 14  75249.059998
 1993 10 15  5251.630005
 1993 10 18  63252·770004
 1993 10 19  18251·789993
 1993 10 20  19250.089996
 1993 10 21  2249·850006
 1993 10 22  12249·660004
 1993 10 25  56248.809998
 1993 10 26  82248·940002
 1993 10 27  76248.750000
 1993 10 28  92249·190002
 1993 10 29  1250·660004
 1993 11 01  72250·970001
 1993 11 02  67251.710007
 1993 11 03  73251.320007
 1993 11 04  53247·960007
 1993 11 05  18244.529999
 1993 11 08  36245.839996
 1993 11 09  50246.300003
 1993 11 10  36246.539993
 1993 11 11  79248·229996
 1993 11 12  71247·899994
 1993 11 15  40249.300003
 1993 11 16  2248·229996
 1993 11 17  36249.539993
 1993 11 18  86248·210007
 1993 11 19  89247.389999
 1993 11 22  25246.770004
 1993 11 23  95244·429993
 1993 11 24  18245·759995
 1993 11 26  66246.779999
 1993 11 29  7247·419998
 1993 11 30  88246.949997
 1993 12 01  31246.699997
 1993 12 02  64247·270004
 1993 12 03  72247.949997
 1993 12 06  71248.970001
 1993 12 07  11249.729996
 1993 12 08  3249·910004
 1993 12 09  71249·610001
 1993 12 10  27248·429993
 1993 12 13  73248.369995
 1993 12 14  28249·110001
 1993 12 15  80247·759995
 1993 12 16  62247.089996
 1993 12 17  53247.800003
 1993 12 20  6249·479996
 1993 12 21  98249.330002
 1993 12 22  7248.940002
 1993 12 23  15249.899994
 1993 12 27  33250·190002
 1993 12 28  51251.750000
 1993 12 29  20252.419998
 1993 12 30  47252.279999
 1993 12 31  27251.449997
 1994 01 03 90250·850006
 1994 01 04 81249·919998
 1994 01 05 61250·250000
 1994 01 06 32250·610001
 1994 01 07 89250.330002
 1994 01 10 98251.770004
 1994 01 11 96254.320007
 1994 01 12 18253·809998
 1994 01 13 50253·889999
 1994 01 14 2253·259995
 1994 01 17 14254.509995
 1994 01 18 79253.679993
 1994 01 19 97254.000000
 1994 01 20 50253.789993
 1994 01 21 4254.250000
 1994 01 24 35254.160004
 1994 01 25 82252·779999
 1994 01 26 23252.139999
 1994 01 27 77253.339996
 1994 01 28 28255·570007
 1994 01 31 79256.630005
 1994 02 01 29258·079987
 1994 02 02 73257·130005
 1994 02 03 28258·309998
 1994 02 04 89257·700012
 1994 02 07 98251·770004
 1994 02 08 53252·630005
 1994 02 09 30252.490005
 1994 02 10 37253·509995
 1994 02 11 87251·660004
 1994 02 14 6252·029999
 1994 02 15 52252·190002
 1994 02 16 73253.389999
 1994 02 17 79253.380005
 1994 02 18 45252.080002
 1994 02 22 39250.720001
 1994 02 23 74252.529999
 1994 02 24 79252.119995
 1994 02 25 7248.889999
 1994 02 28 60249·850006
 1994 03 01 39250·520004
 1994 03 02 19249·279999
 1994 03 03 56249·070007
 1994 03 04 9248·270004
 1994 03 07 93249·300003
 1994 03 08 56250·600006
 1994 03 09 79250.000000
 1994 03 10 5250.559998
 1994 03 11 88248·899994
 1994 03 14 72250.240005
 1994 03 15 90250.889999
 1994 03 16 92250.830002
 1994 03 17 99252·220001
 1994 03 18 73253.070007
 1994 03 21 25253·279999
 1994 03 22 40251·910004
 1994 03 23 25251·830002
 1994 03 24 90251.830002
 1994 03 25 49249·449997
 1994 03 28 42247.610001
 1994 03 29 93246.990005
 1994 03 30 82242.860001
 1994 03 31 48239·210007
 1994 04 04 18239·190002
 1994 04 05 52235·500000
 1994 04 06 28240.779999
 1994 04 07 37240.800003
 1994 04 08 11242.199997
 1994 04 11 79240·100006
 1994 04 12 36241.339996
 1994 04 13 52239.979996
 1994 04 14 92238.970001
 1994 04 15 73239.100006
 1994 04 18 38239·229996
 1994 04 19 56237·339996
 1994 04 20 53237·149994
 1994 04 21 60236·699997
 1994 04 22 89240·360001
 1994 04 25 38239·910004
 1994 04 26 15242·419998
 1994 04 28 90242·050003
 1994 04 29 72240.529999
 1994 05 02 11241.759995
 1994 05 03 21243.059998
 1994 05 04 39243·009995
 1994 05 05 94242·529999
 1994 05 06 11242.240005
 1994 05 09 41240.050003
 1994 05 10 7236·850006
 1994 05 11 85238.589996
 1994 05 12 3236.089996
 1994 05 13 68237·110001
 1994 05 16 20237.330002
 1994 05 17 3237·240005
 1994 05 18 74239.589996
 1994 05 19 22242.410004
 1994 05 20 27243·839996
 1994 05 23 29243.190002
 1994 05 24 37242·240005
 1994 05 25 47243.289993
 1994 05 26 5244·080002
 1994 05 27 71244.479996
 1994 05 31 29244.649994
 1994 06 01 13244·130005
 1994 06 02 53244.929993
 1994 06 03 58245.139999
 1994 06 06 14246.360001
 1994 06 07 12246·130005
 1994 06 08 97245·619995
 1994 06 09 49244.690002
 1994 06 10 80244.779999
 1994 06 13 65245·380005
 1994 06 14 88245.610001
 1994 06 15 25247·169998
 1994 06 16 40246·210007
 1994 06 17 15246.919998
 1994 06 20 0245.009995
 1994 06 21 92243.059998
 1994 06 22 30240.699997
 1994 06 23 32241.580002
 1994 06 24 35239·600006
 1994 06 27 82236·119995
 1994 06 28 15238.429993
 1994 06 29 9237.880005
 1994 06 30 17238·720001
 1994 07 01 52237.110001
 1994 07 05 82238·169998
 1994 07 06 67238.139999
 1994 07 07 98238.080002
 1994 07 08 83239.259995
 1994 07 11 45239.860001
 1994 07 12 48239·119995
 1994 07 13 51239.039993
 1994 07 14 82239.940002
 1994 07 15 40241·649994
 1994 07 18 23242.690002
 1994 07 19 79243·149994
 1994 07 20 81242·389999
 1994 07 21 31241·039993
 1994 07 22 85241.520004
 1994 07 25 5241·800003
 1994 07 26 36242·360001
 1994 07 27 6241.869995
 1994 07 28 54241.380005
 1994 07 29 81242·199997
 1994 08 01 29242·270004
 1994 08 02 77245·910004
 1994 08 03 73245.850006
 1994 08 04 82246.149994
 1994 08 05 66244·720001
 1994 08 08 83243·919998
 1994 08 09 12244·460007
 1994 08 10 9244.559998
 1994 08 11 80245.910004
 1994 08 12 86245·199997
 1994 08 15 64246·600006
 1994 08 16 86246·389999
 1994 08 17 27248.210007
 1994 08 18 74248.539993
 1994 08 19 50247·550003
 1994 08 22 64247·839996
 1994 08 23 88247·270004
 1994 08 24 61248·509995
 1994 08 25 13250.570007
 1994 08 26 18250.270004
 1994 08 29 70253·130005
 1994 08 30 84253·520004
 1994 08 31 23254·399994
 1994 09 01 50254·039993
 1994 09 02 5252.729996
 1994 09 06 5251.619995
 1994 09 07 72251.869995
 1994 09 08 84251·630005
 1994 09 09 50252.720001
 1994 09 12 14250.130005
 1994 09 13 82248.970001
 1994 09 14 70249.570007
 1994 09 15 85250·330002
 1994 09 16 22253·570007
 1994 09 19 95251·830002
 1994 09 20 85251.660004
 1994 09 21 18247·820007
 1994 09 22 68246.589996
 1994 09 23 81246·380005
 1994 09 26 28245·520004
 1994 09 27 81246.149994
 1994 09 28 15246·649994
 1994 09 29 34248.259995
 1994 09 30 25247·119995
 1994 10 03 29247.490005
 1994 10 04 49246·899994
 1994 10 05 73243·119995
 1994 10 06 26242·380005
 1994 10 07 45241.759995
 1994 10 10 86243.289993
 1994 10 11 43245·259995
 1994 10 12 6248.710007
 1994 10 13 35248·580002
 1994 10 14 61249.600006
 1994 10 17 12250.169998
 1994 10 18 67249.990005
 1994 10 19 32249.419998
 1994 10 20 38250.800003
 1994 10 21 74248.949997
 1994 10 24 33247.899994
 1994 10 25 90245.839996
 1994 10 26 6246·000000
 1994 10 27 50246·699997
 1994 10 28 55248.369995
 1994 10 31 93252.389999
 1994 11 01 76251·619995
 1994 11 02 82249.669998
 1994 11 03 8248.949997
 1994 11 04 47249·649994
 1994 11 07 87246.970001
 1994 11 08 40247.059998
 1994 11 09 93248.399994
 1994 11 10 83248·270004
 1994 11 11 2247·660004
 1994 11 14 18246.600006
 1994 11 15 34248·470001
 1994 11 16 58248.130005
 1994 11 17 8248·250000
 1994 11 18 36247·100006
 1994 11 21 83245.949997
 1994 11 22 54244·039993
 1994 11 23 18239.660004
 1994 11 25 37239·610001
 1994 11 28 15241.070007
 1994 11 29 78241·910004
 1994 11 30 71242·529999
 1994 12 01 91241.820007
 1994 12 02 30239.309998
 1994 12 05 60241.320007
 1994 12 06 29241·529999
 1994 12 07 91241.210007
 1994 12 08 53240.080002
 1994 12 09 58236·889999
 1994 12 12 81237·520004
 1994 12 13 57238.600006
 1994 12 14 36239·160004
 1994 12 15 53241·809998
 1994 12 16 38242.309998
 1994 12 19 33243.759995
 1994 12 20 52243.270004
 1994 12 21 53243·050003
 1994 12 22 39244.389999
 1994 12 23 88244·419998
 1994 12 27 3244.690002
 1994 12 28 87246·009995
 1994 12 29 47245·059998
 1994 12 30 17245.520004
 1995 01 03  15244·639999
 1995 01 04  15244.419998
 1995 01 05  49245·320007
 1995 01 06  38245·169998
 1995 01 09  37245·479996
 1995 01 10  15245.630005
 1995 01 11  59246·059998
 1995 01 12  95245·960007
 1995 01 13  44245.979996
 1995 01 16  97248·259995
 1995 01 17  15250·320007
 1995 01 18  59250·779999
 1995 01 19  38250·509995
 1995 01 20  90248.970001
 1995 01 23  79247.770004
 1995 01 24  22248.080002
 1995 01 25  44248·380005
 1995 01 26  53249·000000
 1995 01 27  39249·350006
 1995 01 30  4250·449997
 1995 01 31  12249.429993
 1995 02 01  65250.520004
 1995 02 02  8250.720001
 1995 02 03  49251.990005
 1995 02 06  17255·289993
 1995 02 07  35256·790009
 1995 02 08  24256.609985
 1995 02 09  26256·779999
 1995 02 10  60256.369995
 1995 02 13  94257·059998
 1995 02 14  50257.079987
 1995 02 15  30257.429993
 1995 02 16  66258.600006
 1995 02 17  98258.730011
 1995 02 21  74256·950012
 1995 02 22  79257.100006
 1995 02 23  86258·329987
 1995 02 24  28259.600006
 1995 02 27  8260.100006
 1995 02 28  18257.899994
 1995 03 01  95260.079987
 1995 03 02  93259·040009
 1995 03 03  92258.649994
 1995 03 06  16258.859985
 1995 03 07  93258·700012
 1995 03 08  23256·649994
 1995 03 09  86257·200012
 1995 03 10  67257·309998
 1995 03 13  6260.570007
 1995 03 14  74260·850006
 1995 03 15  80262·339996
 1995 03 16  90261·839996
 1995 03 17  84263.529999
 1995 03 20  30263·420013
 1995 03 21  86263·589996
 1995 03 22  29263.149994
 1995 03 23  2263.369995
 1995 03 24  95263.529999
 1995 03 27  42266·250000
 1995 03 28  54267.480011
 1995 03 29  62267.799988
 1995 03 30  2267.329987
 1995 03 31  12267·440002
 1995 04 03  58266.140015
 1995 04 04  88266.640015
 1995 04 05  8268·200012
 1995 04 06  82268·410004
 1995 04 07  60268·640015
 1995 04 10  30268.829987
 1995 04 11  94269.410004
 1995 04 12  66268·739990
 1995 04 13  6269·690002
 1995 04 17  65270.679993
 1995 04 18  66268.839996
 1995 04 19  2268.170013
 1995 04 20  63267.679993
 1995 04 21  93267.959991
 1995 04 24  57269·549988
 1995 04 25  52271·630005
 1995 04 26  27271.339996
 1995 04 27  38271.679993
 1995 04 28  23272·269989
 1995 05 01  5272·850006
 1995 05 02  16272·459991
 1995 05 03  51272·720001
 1995 05 04  46275·600006
 1995 05 05  73275.559998
 1995 05 08  74275·429993
 1995 05 09  8277·410004
 1995 05 10  31277.630005
 1995 05 11  94278.089996
 1995 05 12  70278·339996
 1995 05 15  10278·980011
 1995 05 16  12280·100006
 1995 05 17  31280.329987
 1995 05 18  0279.660004
 1995 05 19  80275·720001
 1995 05 22  45275·559998
 1995 05 23  73277.829987
 1995 05 24  81280.380005
 1995 05 25  71280.369995
 1995 05 26  10280·339996
 1995 05 30  31277·899994
 1995 05 31  58277·769989
 1995 06 01  57282·480011
 1995 06 02  16282.790009
 1995 06 05  45282.660004
 1995 06 06  0284·420013
 1995 06 07  38284·339996
 1995 06 08  93283·100006
 1995 06 09  76282·640015
 1995 06 12  1280·290009
 1995 06 13  41281·809998
 1995 06 14  98284·570007
 1995 06 15  12284.739990
 1995 06 16  81285.220001
 1995 06 19  15286.579987
 1995 06 20  13289·079987
 1995 06 21  67289.559998
 1995 06 22  83289.200012
 1995 06 23  35292.910004
 1995 06 26  45292·040009
 1995 06 27  79289.070007
 1995 06 28  77288.000000
 1995 06 29  3289·130005
 1995 06 30  25288·850006
 1995 07 03  9289·290009
 1995 07 05  56290·570007
 1995 07 06  44290.950012
 1995 07 07  9294.350006
 1995 07 10  47296·100006
 1995 07 11  41296·269989
 1995 07 12  7295.480011
 1995 07 13  79298·540009
 1995 07 14  5298.380005
 1995 07 17  74298·250000
 1995 07 18  69299.250000
 1995 07 19  43296·109985
 1995 07 20  21292·660004
 1995 07 21  26294·029999
 1995 07 24  30294·339996
 1995 07 25  31296.190002
 1995 07 26  58298.660004
 1995 07 27  90299.239990
 1995 07 28  14301·359985
 1995 07 31  1300.320007
 1995 08 01  3299·980011
 1995 08 02  85298·760010
 1995 08 03  74297.950012
 1995 08 04  33297.720001
 1995 08 07  70298·000000
 1995 08 08  56298.720001
 1995 08 09  83298·950012
 1995 08 10  35298·760010
 1995 08 11  97297.890015
 1995 08 14  72296·609985
 1995 08 15  42299.109985
 1995 08 16  39298.779999
 1995 08 17  46299.799988
 1995 08 18  27299·559998
 1995 08 21  78299·660004
 1995 08 22  0298·910004
 1995 08 23  5299·720001
 1995 08 24  40298·690002
 1995 08 25  39298·670013
 1995 08 28  0300.010010
 1995 08 29  87299·399994
 1995 08 30  55299·809998
 1995 08 31  2300.769989
 1995 09 01  47301.399994
 1995 09 05  31302.350006
 1995 09 06  41305.299988
 1995 09 07  67306.290009
 1995 09 08  71306.179993
 1995 09 11  98307·600006
 1995 09 12  93308.209991
 1995 09 13  59309·350006
 1995 09 14  30310.559998
 1995 09 15  77312·899994
 1995 09 18  29312.609985
 1995 09 19  28312·190002
 1995 09 20  5313.429993
 1995 09 21  81314.839996
 1995 09 22  94312.809998
 1995 09 25  51312·029999
 1995 09 26  3311·769989
 1995 09 27  48311·609985
 1995 09 28  57311·190002
 1995 09 29  27313.959991
 1995 10 02  55313.279999
 1995 10 03  40311·730011
 1995 10 04  12311.790009
 1995 10 05  82310·859985
 1995 10 06  18311.739990
 1995 10 09  46311.779999
 1995 10 10  79309.019989
 1995 10 11  67308·500000
 1995 10 12  73310.260010
 1995 10 13  77312.470001
 1995 10 16  0313.450012
 1995 10 17  55312·739990
 1995 10 18  28314·950012
 1995 10 19  73315·489990
 1995 10 20  46316.799988
 1995 10 23  49314.959991
 1995 10 24  14313.809998
 1995 10 25  96314.350006
 1995 10 26  10311·809998
 1995 10 27  74308·790009
 1995 10 30  87310·339996
 1995 10 31  35312·380005
 1995 11 01  13311.369995
 1995 11 02  79312.989990
 1995 11 03  29316·149994
 1995 11 06  1316.950012
 1995 11 07  97315·950012
 1995 11 08  40314·440002
 1995 11 09  47317·040009
 1995 11 10  32318.160004
 1995 11 13  32317.839996
 1995 11 14  58317.510010
 1995 11 15  73315.640015
 1995 11 16  93317·679993
 1995 11 17  12319.640015
 1995 11 20  58320·989990
 1995 11 21  62318.920013
 1995 11 22  69320·230011
 1995 11 24  57319.399994
 1995 11 27  90320·440002
 1995 11 28  98321.089996
 1995 11 29  76323.869995
 1995 11 30  10324.899994
 1995 12 01  30324.350006
 1995 12 04  86324.779999
 1995 12 05  49328·380005
 1995 12 06  40330.140015
 1995 12 07  78330·980011
 1995 12 08  58328.769989
 1995 12 11  53329.410004
 1995 12 12  42330.420013
 1995 12 13  59329·609985
 1995 12 14  70331.179993
 1995 12 15  75328·170013
 1995 12 18  36327·709991
 1995 12 19  25322·359985
 1995 12 20  5325·510010
 1995 12 21  28322·869995
 1995 12 22  64325.279999
 1995 12 26  50326.119995
 1995 12 27  69327·429993
 1995 12 28  50327.679993
 1995 12 29  96327·579987
 1996 01 02 34328.890015
 1996 01 03 93331·079987
 1996 01 04 3331.179993
 1996 01 05 26328.910004
 1996 01 08 4328.209991
 1996 01 09 34329·059998
 1996 01 10 77324·029999
 1996 01 11 74318·239990
 1996 01 12 9320.869995
 1996 01 15 75320.600006
 1996 01 16 82319·269989
 1996 01 17 84323·390015
 1996 01 18 25322·970001
 1996 01 19 21324.040009
 1996 01 22 59326·070007
 1996 01 23 24327.079987
 1996 01 24 52326·829987
 1996 01 25 4330·609985
 1996 01 26 68329.089996
 1996 01 29 89331.480011
 1996 01 30 16332·720001
 1996 01 31 80335·959991
 1996 02 01 99338·970001
 1996 02 02 98340·250000
 1996 02 05 67338·989990
 1996 02 06 33341·910004
 1996 02 07 64344.489990
 1996 02 08 95346·190002
 1996 02 09 80349·299988
 1996 02 12 67349.519989
 1996 02 13 1351·809998
 1996 02 14 49351.149994
 1996 02 15 56348.950012
 1996 02 16 15347.489990
 1996 02 20 72345·730011
 1996 02 21 55342.000000
 1996 02 22 20345.760010
 1996 02 23 33351·440002
 1996 02 26 67351·609985
 1996 02 27 31347·480011
 1996 02 28 23345.809998
 1996 02 29 3344.910004
 1996 03 01 97342.559998
 1996 03 04 22344·000000
 1996 03 05 40347.470001
 1996 03 06 32350·019989
 1996 03 07 1348.269989
 1996 03 08 97349.029999
 1996 03 11 72338.519989
 1996 03 12 51341.630005
 1996 03 13 41339.970001
 1996 03 14 50340.839996
 1996 03 15 43342.029999
 1996 03 18 18342·630005
 1996 03 19 6348.339996
 1996 03 20 0347.720001
 1996 03 21 4346·820007
 1996 03 22 12346·450012
 1996 03 25 8347·149994
 1996 03 26 91346·440002
 1996 03 27 31347·739990
 1996 03 28 42346·160004
 1996 03 29 85346.290009
 1996 04 01 92345.010010
 1996 04 02 24349·170013
 1996 04 03 39349·970001
 1996 04 04 0350.279999
 1996 04 08 98350·200012
 1996 04 09 8343·880005
 1996 04 10 59343·079987
 1996 04 11 40338.519989
 1996 04 12 28336.690002
 1996 04 15 34339.799988
 1996 04 16 84342·820007
 1996 04 17 20344.380005
 1996 04 18 25342.500000
 1996 04 19 77343.820007
 1996 04 22 21344.579987
 1996 04 23 76346·250000
 1996 04 24 60348.260010
 1996 04 25 37347.839996
 1996 04 26 1349·279999
 1996 04 29 72349·529999
 1996 04 30 25349·899994
 1996 05 01 41349·839996
 1996 05 02 82350.309998
 1996 05 03 96344.399994
 1996 05 06 41343.779999
 1996 05 07 37343·109985
 1996 05 08 44341·540009
 1996 05 09 60344.500000
 1996 05 10 51344.959991
 1996 05 13 3348.679993
 1996 05 14 94353.510010
 1996 05 15 2355·779999
 1996 05 16 25355·649994
 1996 05 17 37355.750000
 1996 05 20 65357.799988
 1996 05 21 85359.850006
 1996 05 22 56359·559998
 1996 05 23 66362·130005
 1996 05 24 11360·940002
 1996 05 28 97362.049988
 1996 05 29 64358.850006
 1996 05 30 40356·549988
 1996 05 31 17358.579987
 1996 06 03 51357.350006
 1996 06 04 93356·570007
 1996 06 05 34359·250000
 1996 06 06 87362·230011
 1996 06 07 85359.380005
 1996 06 10 12359.179993
 1996 06 11 49358·720001
 1996 06 12 53358·160004
 1996 06 13 62357·489990
 1996 06 14 15356.739990
 1996 06 17 9355.559998
 1996 06 18 73355.119995
 1996 06 19 69353.290009
 1996 06 20 22353·200012
 1996 06 21 66352.850006
 1996 06 24 27355.049988
 1996 06 25 20356·049988
 1996 06 26 76355.709991
 1996 06 27 95353.209991
 1996 06 28 23355·480011
 1996 07 01 52357.100006
 1996 07 02 47360·140015
 1996 07 03 96358·890015
 1996 07 05 92357·929993
 1996 07 08 29350·209991
 1996 07 09 28347·290009
 1996 07 10 95348.609985
 1996 07 11 91348.700012
 1996 07 12 37342·820007
 1996 07 15 39343·079987
 1996 07 16 42333·970001
 1996 07 17 1332·839996
 1996 07 18 91336·690002
 1996 07 19 25342·040009
 1996 07 22 12339·239990
 1996 07 23 29336.380005
 1996 07 24 27332.369995
 1996 07 25 53331.940002
 1996 07 26 5334·720001
 1996 07 29 7337·799988
 1996 07 30 10335.010010
 1996 07 31 19337.119995
 1996 08 01 48339·440002
 1996 08 02 91345.130005
 1996 08 05 26351·980011
 1996 08 06 42350.670013
 1996 08 07 91351.929993
 1996 08 08 63353·109985
 1996 08 09 88352.269989
 1996 08 12 65351.809998
 1996 08 13 8353·529999
 1996 08 14 29350·549988
 1996 08 15 36351.859985
 1996 08 16 58352·089996
 1996 08 19 1353.399994
 1996 08 20 22353.890015
 1996 08 21 30353·260010
 1996 08 22 15353.029999
 1996 08 23 95356·250000
 1996 08 26 98354.619995
 1996 08 27 60353.109985
 1996 08 28 54354·549988
 1996 08 29 39354·109985
 1996 08 30 38350·420013
 1996 09 03 38347·790009
 1996 09 04 21348·619995
 1996 09 05 10349·140015
 1996 09 06 49345.730011
 1996 09 09 2349·179993
 1996 09 10 84353.000000
 1996 09 11 8353·149994
 1996 09 12 63354.890015
 1996 09 13 16357.119995
 1996 09 16 38362·089996
 1996 09 17 58363·820007
 1996 09 18 36363.470001
 1996 09 19 65362.709991
 1996 09 20 2363·559998
 1996 09 23 11365.679993
 1996 09 24 50365.239990
 1996 09 25 65364.980011
 1996 09 26 19365·500000
 1996 09 27 42366.040009
 1996 09 30 12366.190002
 1996 10 01 52366.769989
 1996 10 02 59367.480011
 1996 10 03 52370.209991
 1996 10 04 54369.600006
 1996 10 07 90374.179993
 1996 10 08 16375·010010
 1996 10 09 65373.390015
 1996 10 10 31371·399994
 1996 10 11 67370·309998
 1996 10 14 9373·369995
 1996 10 15 32375·019989
 1996 10 16 26374·429993
 1996 10 17 94375.450012
 1996 10 18 82376·309998
 1996 10 21 29378·079987
 1996 10 22 45377·239990
 1996 10 23 11375.109985
 1996 10 24 5375.329987
 1996 10 25 56373.109985
 1996 10 28 20372.359985
 1996 10 29 80370·190002
 1996 10 30 71371.959991
 1996 10 31 39371.920013
 1996 11 01 8374.380005
 1996 11 04 88373.940002
 1996 11 05 1375·380005
 1996 11 06 27379·299988
 1996 11 07 90384.940002
 1996 11 08 50386·600006
 1996 11 11 37388·029999
 1996 11 12 97388.619995
 1996 11 13 72387.600006
 1996 11 14 2388·450012
 1996 11 15 49390.989990
 1996 11 18 48391.519989
 1996 11 19 87390.989990
 1996 11 20 9393.390015
 1996 11 21 31394·420013
 1996 11 22 6393·609985
 1996 11 25 92396·670013
 1996 11 26 56401·019989
 1996 11 27 2400·410004
 1996 11 29 21400·149994
 1996 12 02 67401·049988
 1996 12 03 58401.209991
 1996 12 04 7397.459991
 1996 12 05 69395·790009
 1996 12 06 19395·279999
 1996 12 09 52392·720001
 1996 12 10 15398·140015
 1996 12 11 51396·880005
 1996 12 12 80393.239990
 1996 12 13 2387·450012
 1996 12 16 19386.720001
 1996 12 17 90382.399994
 1996 12 18 7384.850006
 1996 12 19 95388.019989
 1996 12 20 39395·010010
 1996 12 23 39396·420013
 1996 12 24 81395.209991
 1996 12 26 43397.459991
 1996 12 27 19399.750000
 1996 12 30 72400·500000
 1996 12 31 9399·420013
 1997 01 02  86393.750000
 1997 01 03  28391.089996
 1997 01 06  90396·940002
 1997 01 07  23397.070007
 1997 01 08  85399.959991
 1997 01 09  61397.670013
 1997 01 10  17400.929993
 1997 01 13  79403·329987
 1997 01 14  29403·190002
 1997 01 15  36408·230011
 1997 01 16  6407·269989
 1997 01 17  59408.679993
 1997 01 20  30412.109985
 1997 01 21  97412·859985
 1997 01 22  30415.760010
 1997 01 23  69417·649994
 1997 01 24  27413·600006
 1997 01 27  14409·440002
 1997 01 28  90406.380005
 1997 01 29  42406.540009
 1997 01 30  82409·820007
 1997 01 31  81415.690002
 1997 02 03  12416.769989
 1997 02 04  33416·970001
 1997 02 05  84417·869995
 1997 02 06  17412·089996
 1997 02 07  46413·279999
 1997 02 10  25417.880005
 1997 02 11  44415.489990
 1997 02 12  66417·209991
 1997 02 13  68424·209991
 1997 02 14  23428.859985
 1997 02 18  2427·500000
 1997 02 19  97431.089996
 1997 02 20  77429.529999
 1997 02 21  61424·320007
 1997 02 24  20423.339996
 1997 02 25  5427·549988
 1997 02 26  0428.649994
 1997 02 27  93425.470001
 1997 02 28  85419.739990
 1997 03 03  8417·459991
 1997 03 04  86419.690002
 1997 03 05  3418·010010
 1997 03 06  11423.290009
 1997 03 07  51421.820007
 1997 03 10  11425·010010
 1997 03 11  97429·230011
 1997 03 12  35428·149994
 1997 03 13  3424·489990
 1997 03 14  76416·820007
 1997 03 17  5418.299988
 1997 03 18  21418·850006
 1997 03 19  58415·730011
 1997 03 20  5413.290009
 1997 03 21  86412.309998
 1997 03 24  56412·839996
 1997 03 25  35416·010010
 1997 03 26  50415·450012
 1997 03 27  20416.170013
 1997 03 31  54407·649994
 1997 04 01  78398.190002
 1997 04 02  85399.429993
 1997 04 03  14394·649994
 1997 04 04  52394·859985
 1997 04 07  56399.230011
 1997 04 08  11401·980011
 1997 04 09  0403·880005
 1997 04 10  12401·109985
 1997 04 11  64399·570007
 1997 04 14  53389.029999
 1997 04 15  35391·859985
 1997 04 16  24397·209991
 1997 04 17  21401·299988
 1997 04 18  62400.709991
 1997 04 21  99402.410004
 1997 04 22  99398.619995
 1997 04 23  70405·459991
 1997 04 24  13405.220001
 1997 04 25  1404·109985
 1997 04 28  76400.369995
 1997 04 29  81404.309998
 1997 04 30  7415·269989
 1997 05 01  71419.149994
 1997 05 02  18418.109985
 1997 05 05  49426·119995
 1997 05 06  69435·420013
 1997 05 07  66433·880005
 1997 05 08  12427·940002
 1997 05 09  91430.160004
 1997 05 12  48432.320007
 1997 05 13  67438·589996
 1997 05 14  72436.290009
 1997 05 15  53437.929993
 1997 05 16  22440·970001
 1997 05 19  82435.049988
 1997 05 20  34436.540009
 1997 05 21  4440.809998
 1997 05 22  90439.820007
 1997 05 23  42437.910004
 1997 05 27  63443·829987
 1997 05 28  37445·269989
 1997 05 29  77444.220001
 1997 05 30  3442·589996
 1997 06 02  46445·059998
 1997 06 03  72444.299988
 1997 06 04  34443·730011
 1997 06 05  48441·200012
 1997 06 06  96442.910004
 1997 06 09  53449·850006
 1997 06 10  36452·239990
 1997 06 11  82453.190002
 1997 06 12  51455·359985
 1997 06 13  49462·190002
 1997 06 16  84467·130005
 1997 06 17  38467·380005
 1997 06 18  73468·000000
 1997 06 19  54465·739990
 1997 06 20  3470·369995
 1997 06 23  72470.480011
 1997 06 24  51460.679993
 1997 06 25  88469·010010
 1997 06 26  43465·329987
 1997 06 27  66462·570007
 1997 06 30  98464.519989
 1997 07 01  94462.950012
 1997 07 02  80466.359985
 1997 07 03  27472.799988
 1997 07 07  50479·100006
 1997 07 08  41477.190002
 1997 07 09  14480.640015
 1997 07 10  85475·410004
 1997 07 11  73478·359985
 1997 07 14  25480.119995
 1997 07 15  71481.070007
 1997 07 16  98484.720001
 1997 07 17  52490·290009
 1997 07 18  63487·160004
 1997 07 21  1478.299988
 1997 07 22  48478·510010
 1997 07 23  1488.850006
 1997 07 24  1490.480011
 1997 07 25  79492·220001
 1997 07 28  40491.579987
 1997 07 29  58490·250000
 1997 07 30  6493·279999
 1997 07 31  6498·850006
 1997 08 01  8499·890015
 1997 08 04  87496.660004
 1997 08 05  74498·109985
 1997 08 06  8499.649994
 1997 08 07  6503·649994
 1997 08 08  73499·000000
 1997 08 11  24489.850006
 1997 08 12  33491.149994
 1997 08 13  17486.369995
 1997 08 14  32484.589996
 1997 08 15  99486·220001
 1997 08 18  59474·959991
 1997 08 19  48479·880005
 1997 08 20  0486.589996
 1997 08 21  68493.390015
 1997 08 22  85486.559998
 1997 08 25  31485.559998
 1997 08 26  40484·440002
 1997 08 27  27481·119995
 1997 08 28  36481.500000
 1997 08 29  21476.880005
 1997 09 02  41475.329987
 1997 09 03  94488.350006
 1997 09 04  64488·950012
 1997 09 05  0490.450012
 1997 09 08  14490.119995
 1997 09 09  13491·369995
 1997 09 10  44492.679993
 1997 09 11  76485.899994
 1997 09 12  99482·649994
 1997 09 15  53488.450012
 1997 09 16  75486.760010
 1997 09 17  79499.000000
 1997 09 18  58491.220001
 1997 09 19  9500.540009
 1997 09 22  83502·059998
 1997 09 23  67504·709991
 1997 09 24  79503.000000
 1997 09 25  99499.459991
 1997 09 26  19495.959991
 1997 09 29  21499.529999
 1997 09 30  74503·540009
 1997 10 01  68502.890015
 1997 10 02  58504.470001
 1997 10 03  47507.309998
 1997 10 06  82509.839996
 1997 10 07  85513·719971
 1997 10 08  1518.979980
 1997 10 09  78514·799988
 1997 10 10  66513·570007
 1997 10 13  44511·850006
 1997 10 14  72512·429993
 1997 10 15  70513.140015
 1997 10 16  13511·160004
 1997 10 17  64505.950012
 1997 10 20  23499·750000
 1997 10 21  4505.549988
 1997 10 22  36514.309998
 1997 10 23  89512·909973
 1997 10 24  28503.410004
 1997 10 27  88498.399994
 1997 10 28  73465·429993
 1997 10 29  89486·929993
 1997 10 30  89486·290009
 1997 10 31  52478·160004
 1997 11 03  88483.859985
 1997 11 04  57496.059998
 1997 11 05  29497.309998
 1997 11 06  54498.880005
 1997 11 07  67496·420013
 1997 11 10  14490·579987
 1997 11 11  1487·510010
 1997 11 12  76488.350006
 1997 11 13  25479·000000
 1997 11 14  2483·940002
 1997 11 17  79490·029999
 1997 11 18  23499·350006
 1997 11 19  98495.410004
 1997 11 20  91498·359985
 1997 11 21  63505·809998
 1997 11 24  27507.600006
 1997 11 25  49499·390015
 1997 11 26  75503.790009
 1997 11 28  79502.429993
 1997 12 01  46504·250000
 1997 12 02  68514.340027
 1997 12 03  73512·849976
 1997 12 04  78515·659973
 1997 12 05  60514·340027
 1997 12 08  65519.719971
 1997 12 09  30519·150024
 1997 12 10  34515·679993
 1997 12 11  77512.250000
 1997 12 12  81504.299988
 1997 12 15  15503.000000
 1997 12 16  48507.619995
 1997 12 17  28510·390015
 1997 12 18  76509·570007
 1997 12 19  21504.420013
 1997 12 22  46500·690002
 1997 12 23  69503.850006
 1997 12 24  39497.029999
 1997 12 26  68493·970001
 1997 12 29  78495.869995
 1997 12 30  83504·239990
 1997 12 31  83513·409973
 1998 01 02 0513·789978
 1998 01 05 19515·369995
 1998 01 06 75516.630005
 1998 01 07 47510·989990
 1998 01 08 86509.149994
 1998 01 09 70505·119995
 1998 01 12 78490.260010
 1998 01 13 92495·100006
 1998 01 14 20502·269989
 1998 01 15 56505.649994
 1998 01 16 49502·170013
 1998 01 20 6507.489990
 1998 01 21 22515·830017
 1998 01 22 28512·549988
 1998 01 23 68508.619995
 1998 01 26 3505·690002
 1998 01 27 35504.779999
 1998 01 28 60510.380005
 1998 01 29 43515·190002
 1998 01 30 21519.409973
 1998 02 02 30517·020020
 1998 02 03 54527.969971
 1998 02 04 5530.619995
 1998 02 05 22531.150024
 1998 02 06 98529·520020
 1998 02 09 34533·880005
 1998 02 10 10533.109985
 1998 02 11 94537·510010
 1998 02 12 61538.280029
 1998 02 13 51540.510010
 1998 02 17 42538.729980
 1998 02 18 50539.929993
 1998 02 19 62544·770020
 1998 02 20 81543·169983
 1998 02 23 5545.710022
 1998 02 24 29547.820007
 1998 02 25 71543.510010
 1998 02 26 24549·809998
 1998 02 27 32552.929993
 1998 03 02 92553.140015
 1998 03 03 80552.299988
 1998 03 04 4554.219971
 1998 03 05 79552.109985
 1998 03 06 28545·609985
 1998 03 09 10556.250000
 1998 03 10 74554.549988
 1998 03 11 28560.849976
 1998 03 12 49563·469971
 1998 03 13 5564·169983
 1998 03 16 7563.500000
 1998 03 17 86568·809998
 1998 03 18 95569·719971
 1998 03 19 34572.419983
 1998 03 20 5574.609985
 1998 03 23 84578·809998
 1998 03 24 26576·659973
 1998 03 25 91582·070007
 1998 03 26 92580·190002
 1998 03 27 79579·789978
 1998 03 30 32576·960022
 1998 03 31 94575.960022
 1998 04 01 20580·309998
 1998 04 02 53583·590027
 1998 04 03 25589.469971
 1998 04 06 89590.880005
 1998 04 07 63589.830017
 1998 04 08 11584·000000
 1998 04 09 44580·070007
 1998 04 13 45584·640015
 1998 04 14 23584.570007
 1998 04 15 87587·900024
 1998 04 16 50589·840027
 1998 04 17 55584·080017
 1998 04 20 23591·409973
 1998 04 21 36592·039978
 1998 04 22 33593·359985
 1998 04 23 38595·179993
 1998 04 24 15589·299988
 1998 04 27 40583·289978
 1998 04 28 4571·419983
 1998 04 29 40571.530029
 1998 04 30 75576·640015
 1998 05 01 6585.460022
 1998 05 04 1589.830017
 1998 05 05 28590·650024
 1998 05 06 2587.320007
 1998 05 07 65581·940002
 1998 05 08 89576·940002
 1998 05 11 97583·500000
 1998 05 12 21582·440002
 1998 05 13 74586·440002
 1998 05 14 54587·729980
 1998 05 15 67587.030029
 1998 05 18 85582.280029
 1998 05 19 15580.770020
 1998 05 20 9582.780029
 1998 05 21 81586·830017
 1998 05 22 66584.609985
 1998 05 26 95582.090027
 1998 05 27 92573·700012
 1998 05 28 8572·219971
 1998 05 29 67575.109985
 1998 06 01 44572·109985
 1998 06 02 67571.489990
 1998 06 03 44572.570007
 1998 06 04 12567·440002
 1998 06 05 20573.489990
 1998 06 08 20582·859985
 1998 06 09 5584.280029
 1998 06 10 53585·780029
 1998 06 11 4582.200012
 1998 06 12 66573.419983
 1998 06 15 38574.859985
 1998 06 16 63563·900024
 1998 06 17 3569.150024
 1998 06 18 41578.890015
 1998 06 19 11578.539978
 1998 06 22 44575.469971
 1998 06 23 48577·219971
 1998 06 24 10585.299988
 1998 06 25 18591·770020
 1998 06 26 21590·049988
 1998 06 29 97591.780029
 1998 06 30 58594.919983
 1998 07 01 79592.570007
 1998 07 02 45599.940002
 1998 07 06 30599.090027
 1998 07 07 0604.609985
 1998 07 08 37603·710022
 1998 07 09 90609.760010
 1998 07 10 55606·200012
 1998 07 13 74608.679993
 1998 07 14 61609.260010
 1998 07 15 58615.010010
 1998 07 16 3614.169983
 1998 07 17 42618.580017
 1998 07 20 47620·150024
 1998 07 21 73619.219971
 1998 07 22 31609·549988
 1998 07 23 92608.270020
 1998 07 24 12596.049988
 1998 07 27 86595.849976
 1998 07 28 20598.429993
 1998 07 29 37589.580017
 1998 07 30 2587·030029
 1998 07 31 72596.130005
 1998 08 03 77584.969971
 1998 08 04 15580.599976
 1998 08 05 84559·479980
 1998 08 06 32563·229980
 1998 08 07 33568·479980
 1998 08 10 88569·739990
 1998 08 11 54566·469971
 1998 08 12 92558·119995
 1998 08 13 46566.419983
 1998 08 14 46561.750000
 1998 08 17 30555·880005
 1998 08 18 1565·679993
 1998 08 19 97574.630005
 1998 08 20 0572.580017
 1998 08 21 57568·719971
 1998 08 24 34562.750000
 1998 08 25 92565.830017
 1998 08 26 89567·840027
 1998 08 27 4562·619995
 1998 08 28 94540·609985
 1998 08 31 64532·429993
 1998 09 01 75496·660004
 1998 09 02 65514·729980
 1998 09 03 3513.700012
 1998 09 04 68508.920013
 1998 09 08 46504·440002
 1998 09 09 58529.840027
 1998 09 10 14521.169983
 1998 09 11 87507·549988
 1998 09 14 16522·010010
 1998 09 15 29532·919983
 1998 09 16 2537·320007
 1998 09 17 27541·979980
 1998 09 18 21528·869995
 1998 09 21 46530·359985
 1998 09 22 66531.979980
 1998 09 23 20535·369995
 1998 09 24 26553.539978
 1998 09 25 4541.719971
 1998 09 28 33542.450012
 1998 09 29 22544·619995
 1998 09 30 17544.640015
 1998 10 01 21529.109985
 1998 10 02 52512.340027
 1998 10 05 16520·570007
 1998 10 06 8511.850006
 1998 10 07 42509.290009
 1998 10 08 0501.510010
 1998 10 09 7494.450012
 1998 10 12 37507.640015
 1998 10 13 36515.309998
 1998 10 14 75513·400024
 1998 10 15 27519·280029
 1998 10 16 66540·929993
 1998 10 19 97546·090027
 1998 10 20 5549.950012
 1998 10 21 33551.440002
 1998 10 22 84554·320007
 1998 10 23 44558.609985
 1998 10 26 39554.989990
 1998 10 27 7556.409973
 1998 10 28 3552·979980
 1998 10 29 21561·280029
 1998 10 30 52563·640015
 1998 11 02 55570·630005
 1998 11 03 61578·280029
 1998 11 04 98577.650024
 1998 11 05 46582·309998
 1998 11 06 9589·989990
 1998 11 09 21593.729980
 1998 11 10 68588·150024
 1998 11 11 45587·049988
 1998 11 12 26583.140015
 1998 11 13 71581·859985
 1998 11 16 52585·580017
 1998 11 17 99590·690002
 1998 11 18 86592·859985
 1998 11 19 24595.950012
 1998 11 20 91600.030029
 1998 11 23 85605·349976
 1998 11 24 98617·760010
 1998 11 25 18615.200012
 1998 11 27 57617·299988
 1998 11 30 3619.960022
 1998 12 01 92605·309998
 1998 12 02 15611.080017
 1998 12 03 44609.809998
 1998 12 04 77599·830017
 1998 12 07 25612·840027
 1998 12 08 4618.390015
 1998 12 09 69615.239990
 1998 12 10 59615·580017
 1998 12 11 79605·809998
 1998 12 14 98605.859985
 1998 12 15 78592.960022
 1998 12 16 23603.859985
 1998 12 17 60603.359985
 1998 12 18 34612.960022
 1998 12 21 39617.119995
 1998 12 22 71625·330017
 1998 12 23 0625·380005
 1998 12 24 75637·739990
 1998 12 28 47636·890015
 1998 12 29 27637·630005
 1998 12 30 56645.359985
 1998 12 31 9641.859985
 1999 01 04  21642.869995
 1999 01 05  42641·780029
 1999 01 06  9649.750000
 1999 01 07  49663.669983
 1999 01 08  5662.719971
 1999 01 11  92665·640015
 1999 01 12  66660·929993
 1999 01 13  32648.690002
 1999 01 14  68645.679993
 1999 01 15  76633.909973
 1999 01 19  59649.450012
 1999 01 20  23654.179993
 1999 01 21  5655.859985
 1999 01 22  20644·510010
 1999 01 25  44639·619995
 1999 01 26  8643·599976
 1999 01 27  33652.640015
 1999 01 28  75647·669983
 1999 01 29  2658·929993
 1999 02 01  1665·640015
 1999 02 02  99662.570007
 1999 02 03  15656.950012
 1999 02 04  42662.570007
 1999 02 05  40650·169983
 1999 02 08  70644·770020
 1999 02 09  42646·700012
 1999 02 10  93632·530029
 1999 02 11  86635·460022
 1999 02 12  41651·489990
 1999 02 16  81639·159973
 1999 02 17  13644·880005
 1999 02 18  29635.789978
 1999 02 19  31642.750000
 1999 02 22  81644·119995
 1999 02 23  84660.770020
 1999 02 24  81660·559998
 1999 02 25  83651.890015
 1999 02 26  19647.130005
 1999 03 01  11643.669983
 1999 03 02  80643·200012
 1999 03 03  69638·299988
 1999 03 04  95638·820007
 1999 03 05  28648.140015
 1999 03 08  89662·390015
 1999 03 09  80666.229980
 1999 03 10  34664.559998
 1999 03 11  89667·950012
 1999 03 12  96673·169983
 1999 03 15  37671.369995
 1999 03 16  86677.650024
 1999 03 17  78677·159973
 1999 03 18  13673.049988
 1999 03 19  84682·010010
 1999 03 22  28672·700012
 1999 03 23  0671.250000
 1999 03 24  79653.849976
 1999 03 25  90657·630005
 1999 03 26  59668·380005
 1999 03 29  88664.700012
 1999 03 30  56678·570007
 1999 03 31  49673·799988
 1999 04 01  5667.489990
 1999 04 05  97670·890015
 1999 04 06  33684.309998
 1999 04 07  79682.719971
 1999 04 08  16686·590027
 1999 04 09  10695.369995
 1999 04 12  22697·669983
 1999 04 13  26702.890015
 1999 04 14  67699·219971
 1999 04 15  33689·380005
 1999 04 16  61686.330017
 1999 04 19  58684.940002
 1999 04 20  59669·880005
 1999 04 21  98678·890015
 1999 04 22  13694·770020
 1999 04 23  70705·849976
 1999 04 26  18704·979980
 1999 04 27  62706.679993
 1999 04 28  66708·130005
 1999 04 29  81702·359985
 1999 04 30  94698·760010
 1999 05 03  5695.250000
 1999 05 04  33704.960022
 1999 05 05  34694.000000
 1999 05 06  61701.650024
 1999 05 07  36693.320007
 1999 05 10  51700.049988
 1999 05 11  99698.239990
 1999 05 12  21706.200012
 1999 05 13  85711·090027
 1999 05 14  84713·039978
 1999 05 17  71697·450012
 1999 05 18  99698·549988
 1999 05 19  8695·030029
 1999 05 20  20701·049988
 1999 05 21  67698.380005
 1999 05 24  46694.190002
 1999 05 25  89681.640015
 1999 05 26  71669·840027
 1999 05 27  33680.000000
 1999 05 28  36669.119995
 1999 06 01  32679·099976
 1999 06 02  75674·750000
 1999 06 03  38675·570007
 1999 06 04  70677·429993
 1999 06 07  71692.070007
 1999 06 08  95695·500000
 1999 06 09  75686·479980
 1999 06 10  73687.099976
 1999 06 11  61678.820007
 1999 06 14  20673·960022
 1999 06 15  64673·349976
 1999 06 16  97677.359985
 1999 06 17  85692.280029
 1999 06 18  61697·359985
 1999 06 21  49698·400024
 1999 06 22  15701.809998
 1999 06 23  48695.070007
 1999 06 24  57694.109985
 1999 06 25  98684.929993
 1999 06 28  29684·450012
 1999 06 29  83692·760010
 1999 06 30  71703.109985
 1999 07 01  8713·599976
 1999 07 02  65717·869995
 1999 07 06  46723·250000
 1999 07 07  90721·929993
 1999 07 08  95724·840027
 1999 07 09  71724.429993
 1999 07 12  19728.609985
 1999 07 13  28726.520020
 1999 07 14  5723.750000
 1999 07 15  25726·489990
 1999 07 16  8732.510010
 1999 07 19  22736·690002
 1999 07 20  6730.760010
 1999 07 21  26715.010010
 1999 07 22  46716.869995
 1999 07 23  36707·669983
 1999 07 26  94705.960022
 1999 07 27  99700·099976
 1999 07 28  88708·140015
 1999 07 29  56709·070007
 1999 07 30  86697.229980
 1999 08 02  95690·510010
 1999 08 03  16689·799988
 1999 08 04  97685.770020
 1999 08 05  27676·510010
 1999 08 06  90680·919983
 1999 08 09  38673·780029
 1999 08 10  96671·650024
 1999 08 11  87662.909973
 1999 08 12  83673.599976
 1999 08 13  84672.150024
 1999 08 16  15687.380005
 1999 08 17  59689.169983
 1999 08 18  1696·080017
 1999 08 19  11690·520020
 1999 08 20  44685·190002
 1999 08 23  62691·969971
 1999 08 24  93704.250000
 1999 08 25  2705·250000
 1999 08 26  93711.580017
 1999 08 27  41704·900024
 1999 08 30  35697·580017
 1999 08 31  61685.090027
 1999 09 01  3683.270020
 1999 09 02  65689.119995
 1999 09 03  27683·039978
 1999 09 07  22702·869995
 1999 09 08  34699.739990
 1999 09 09  27696·070007
 1999 09 10  95697·780029
 1999 09 13  41700·119995
 1999 09 14  76695.919983
 1999 09 15  48692.250000
 1999 09 16  90682.950012
 1999 09 17  0682·630005
 1999 09 20  42691·359985
 1999 09 21  71691·140015
 1999 09 22  85677·030029
 1999 09 23  4678·739990
 1999 09 24  68662.919983
 1999 09 27  65661.710022
 1999 09 28  83664.500000
 1999 09 29  87663·669983
 1999 09 30  18657.380005
 1999 10 01  24663·830017
 1999 10 04  8663·479980
 1999 10 05  3674·549988
 1999 10 06  80673·590027
 1999 10 07  68686.190002
 1999 10 08  10682·450012
 1999 10 11  36690.679993
 1999 10 12  67691·460022
 1999 10 13  41679·530029
 1999 10 14  66665·669983
 1999 10 15  91665·190002
 1999 10 18  16646·789978
 1999 10 19  12649·150024
 1999 10 20  75653.739990
 1999 10 21  1667.390015
 1999 10 22  91664·229980
 1999 10 25  75673.359985
 1999 10 26  63669·780029
 1999 10 27  22664.169983
 1999 10 28  80671·760010
 1999 10 29  49695·450012
 1999 11 01  80707.190002
 1999 11 02  35703.150024
 1999 11 03  94700.270020
 1999 11 04  78704.159973
 1999 11 05  1708.989990
 1999 11 08  48713·909973
 1999 11 09  73717.640015
 1999 11 10  32711.309998
 1999 11 11  28715·619995
 1999 11 12  91718·869995
 1999 11 15  79727.309998
 1999 11 16  4726.270020
 1999 11 17  85739·440002
 1999 11 18  22734.929993
 1999 11 19  0742.619995
 1999 11 22  14741.390015
 1999 11 23  23741·239990
 1999 11 24  22732·280029
 1999 11 26  49738·479980
 1999 11 29  6738·940002
 1999 11 30  17733·950012
 1999 12 01  98724.659973
 1999 12 02  63729.039978
 1999 12 03  49736.109985
 1999 12 06  68748·900024
 1999 12 07  82744.219971
 1999 12 08  6738.690002
 1999 12 09  37736.340027
 1999 12 10  0738.830017
 1999 12 13  29742·700012
 1999 12 14  66740.890015
 1999 12 15  90733·099976
 1999 12 16  65737·320007
 1999 12 17  22740.289978
 1999 12 20  55741·869995
 1999 12 21  51741·109985
 1999 12 22  38749·679993
 1999 12 23  68751·729980
 1999 12 27  12762.539978
 1999 12 28  89760.090027
 1999 12 29  19761.419983
 1999 12 30  98765.299988
 1999 12 31  98765.659973
 2000 01 03 99767·969971
 2000 01 04 33761.520020
 2000 01 05 68731·950012
 2000 01 06 3733.239990
 2000 01 07 0733·270020
 2000 01 10 32753·140015
 2000 01 11 60764·099976
 2000 01 12 39753.059998
 2000 01 13 36750.260010
 2000 01 14 89761·070007
 2000 01 18 82769·960022
 2000 01 19 43764.909973
 2000 01 20 76766.780029
 2000 01 21 7762·479980
 2000 01 24 64761.520020
 2000 01 25 80741·030029
 2000 01 26 14745.039978
 2000 01 27 9741·780029
 2000 01 28 63739·469971
 2000 01 31 36719·669983
 2000 02 01 70736.080017
 2000 02 02 47744.710022
 2000 02 03 62744·719971
 2000 02 04 24753.549988
 2000 02 07 87752.570007
 2000 02 08 96753·760010
 2000 02 09 65762·710022
 2000 02 10 83747.080017
 2000 02 11 35749.969971
 2000 02 14 56735.190002
 2000 02 15 6736.419983
 2000 02 16 76742.239990
 2000 02 17 8735·820007
 2000 02 18 52737·190002
 2000 02 22 41716.049988
 2000 02 23 89719.289978
 2000 02 24 25726.070007
 2000 02 25 36725.030029
 2000 02 28 51714·859985
 2000 02 29 37721·719971
 2000 03 01 30733·039978
 2000 03 02 82740.330017
 2000 03 03 43740.659973
 2000 03 06 57756.549988
 2000 03 07 92748.479980
 2000 03 08 91729·599976
 2000 03 09 49734.780029
 2000 03 10 11752.809998
 2000 03 13 5749·669983
 2000 03 14 88741·510010
 2000 03 15 25727.080017
 2000 03 16 89741·250000
 2000 03 17 89777.859985
 2000 03 20 24781.640015
 2000 03 21 53774·789978
 2000 03 22 2794.099976
 2000 03 23 88800.049988
 2000 03 24 74813.489990
 2000 03 27 40813.559998
 2000 03 28 88811·289978
 2000 03 29 71802.369995
 2000 03 30 38799·630005
 2000 03 31 17789.030029
 2000 04 03 11797.989990
 2000 04 04 31797.250000
 2000 04 05 42790.450012
 2000 04 06 40788·260010
 2000 04 07 59796·669983
 2000 04 10 89805·590027
 2000 04 11 36796.409973
 2000 04 12 93793·140015
 2000 04 13 43774·979980
 2000 04 14 88760·940002
 2000 04 17 96715.080017
 2000 04 18 81740.090027
 2000 04 19 3762·250000
 2000 04 20 97754·489990
 2000 04 24 21757.320007
 2000 04 25 35754.559998
 2000 04 26 1780·719971
 2000 04 27 11771.679993
 2000 04 28 38775·369995
 2000 05 01 13771.580017
 2000 05 02 25779.520020
 2000 05 03 48765.830017
 2000 05 04 97750.039978
 2000 05 05 96748.690002
 2000 05 08 87760·270020
 2000 05 09 54755·309998
 2000 05 10 73748.619995
 2000 05 11 91731.090027
 2000 05 12 26744·840027
 2000 05 15 96751.250000
 2000 05 16 66767.840027
 2000 05 17 29775·799988
 2000 05 18 5765.609985
 2000 05 19 69758·969971
 2000 05 22 2742·609985
 2000 05 23 67739.309998
 2000 05 24 11724·780029
 2000 05 25 93737·380005
 2000 05 26 32728·380005
 2000 05 30 87727.090027
 2000 05 31 58752.380005
 2000 06 01 11750·979980
 2000 06 02 30767·559998
 2000 06 05 95785·020020
 2000 06 06 83779.580017
 2000 06 07 92773·150024
 2000 06 08 97780.580017
 2000 06 09 23775.619995
 2000 06 12 49773.969971
 2000 06 13 31767.080017
 2000 06 14 59779.070007
 2000 06 15 28778.979980
 2000 06 16 44783·309998
 2000 06 19 47776.200012
 2000 06 20 65788.469971
 2000 06 21 91784·559998
 2000 06 22 81786.109985
 2000 06 23 84771.890015
 2000 06 26 92765·320007
 2000 06 27 19771·450012
 2000 06 28 98767.760010
 2000 06 29 11771·250000
 2000 06 30 40765·349976
 2000 07 03 43769.679993
 2000 07 05 57777.250000
 2000 07 06 22764.340027
 2000 07 07 33770.859985
 2000 07 10 21782·609985
 2000 07 11 47781·280029
 2000 07 12 36782·799988
 2000 07 13 23790.849976
 2000 07 14 33794.229980
 2000 07 17 81802·150024
 2000 07 18 98802.919983
 2000 07 19 85792·440002
 2000 07 20 87784.549988
 2000 07 21 96794·559998
 2000 07 24 76785·500000
 2000 07 25 19775·960022
 2000 07 26 14780.469971
 2000 07 27 55769·229980
 2000 07 28 66765·039978
 2000 07 31 50748·359985
 2000 08 01 70755.570007
 2000 08 02 46758·659973
 2000 08 03 85758.619995
 2000 08 04 30767.210022
 2000 08 07 38773·190002
 2000 08 08 83781.809998
 2000 08 09 78782·549988
 2000 08 10 33778.130005
 2000 08 11 24771.580017
 2000 08 14 2778·369995
 2000 08 15 15788·590027
 2000 08 16 59785·219971
 2000 08 17 60783·690002
 2000 08 18 67792·559998
 2000 08 21 88790·549988
 2000 08 22 35794·599976
 2000 08 23 1794·619995
 2000 08 24 66799·830017
 2000 08 25 19802·099976
 2000 08 28 10801.390015
 2000 08 29 31805.559998
 2000 08 30 12804.380005
 2000 08 31 50802·299988
 2000 09 01 60811·219971
 2000 09 05 55813·710022
 2000 09 06 42805·479980
 2000 09 07 50796·270020
 2000 09 08 86803·190002
 2000 09 11 6798.010010
 2000 09 12 19795·070007
 2000 09 13 15791.380005
 2000 09 14 12793.530029
 2000 09 15 39792.330017
 2000 09 18 32784·000000
 2000 09 19 62771.349976
 2000 09 20 90781·000000
 2000 09 21 37777·909973
 2000 09 22 93775·469971
 2000 09 25 37776.849976
 2000 09 26 94772.780029
 2000 09 27 6766·289978
 2000 09 28 40766·409973
 2000 09 29 8784·090027
 2000 10 02 24772·599976
 2000 10 03 78769·880005
 2000 10 04 36761·950012
 2000 10 05 70766.989990
 2000 10 06 7766·619995
 2000 10 09 9751·580017
 2000 10 10 68748.510010
 2000 10 11 41738·440002
 2000 10 12 93726·049988
 2000 10 13 81706·690002
 2000 10 16 51732·700012
 2000 10 17 66734.059998
 2000 10 18 57720.780029
 2000 10 19 1715.590027
 2000 10 20 21739.419983
 2000 10 23 13746·409973
 2000 10 24 99746.659973
 2000 10 25 0746·210022
 2000 10 26 42728.969971
 2000 10 27 78728·760010
 2000 10 30 45736·440002
 2000 10 31 35743·869995
 2000 11 01 1763.059998
 2000 11 02 79758.989990
 2000 11 03 45765.340027
 2000 11 06 88766·359985
 2000 11 07 11767.150024
 2000 11 08 60766·429993
 2000 11 09 75752.130005
 2000 11 10 65745.960022
 2000 11 13 11727·479980
 2000 11 14 91717.669983
 2000 11 15 35736·159973
 2000 11 16 98740·409973
 2000 11 17 62729.679993
 2000 11 20 65726·229980
 2000 11 21 51710·349976
 2000 11 22 43711·840027
 2000 11 24 54697.659973
 2000 11 27 2710·559998
 2000 11 28 72713.289978
 2000 11 29 83704·020020
 2000 11 30 98706.450012
 2000 12 01 46692.400024
 2000 12 04 74694.159973
 2000 12 05 23698.059998
 2000 12 06 34728·440002
 2000 12 07 66715·510010
 2000 12 08 58712.070007
 2000 12 11 96729.830017
 2000 12 12 22737.219971
 2000 12 13 56730·760010
 2000 12 14 49723·830017
 2000 12 15 58711·859985
 2000 12 18 53697·340027
 2000 12 19 35706.299988
 2000 12 20 97692.349976
 2000 12 21 91668.770020
 2000 12 22 38672.500000
 2000 12 26 48691·530029
 2000 12 27 78695·979980
 2000 12 28 1704.190002
 2000 12 29 15708.239990
 2001 01 02  64700.090027
 2001 01 03  92676.940002
 2001 01 04  20712·590027
 2001 01 05  47703·719971
 2001 01 08  76683·830017
 2001 01 09  64681·950012
 2001 01 10  5684·960022
 2001 01 11  23693.859985
 2001 01 12  3702·210022
 2001 01 16  46698.400024
 2001 01 17  37702·669983
 2001 01 18  54705·130005
 2001 01 19  91713.729980
 2001 01 22  12709·909973
 2001 01 23  23710·130005
 2001 01 24  79720.440002
 2001 01 25  8722·679993
 2001 01 26  62717.669983
 2001 01 29  94716.919983
 2001 01 30  61722·440002
 2001 01 31  49727.349976
 2001 02 01  23722.549988
 2001 02 02  8725.809998
 2001 02 05  88712·440002
 2001 02 06  31714.559998
 2001 02 07  44714·289978
 2001 02 08  46707·219971
 2001 02 09  72702.820007
 2001 02 12  0693.760010
 2001 02 13  1701.650024
 2001 02 14  14695·059998
 2001 02 15  52694.409973
 2001 02 16  25700·919983
 2001 02 20  94688.469971
 2001 02 21  44675.520020
 2001 02 22  90663.049988
 2001 02 23  0661.030029
 2001 02 26  49658·409973
 2001 02 27  93670·440002
 2001 02 28  74663.919983
 2001 03 01  44654.250000
 2001 03 02  16655.049988
 2001 03 05  43651.830017
 2001 03 06  18655.840027
 2001 03 07  1662·539978
 2001 03 08  70666.130005
 2001 03 09  99666·330017
 2001 03 12  58649.590027
 2001 03 13  40621·349976
 2001 03 14  12631·710022
 2001 03 15  95615·669983
 2001 03 16  58618·330017
 2001 03 19  55605.710022
 2001 03 20  68616.950012
 2001 03 21  85601·599976
 2001 03 22  7590.599976
 2001 03 23  66588·010010
 2001 03 26  87599·859985
 2001 03 27  53606.729980
 2001 03 28  15622·099976
 2001 03 29  17606·770020
 2001 03 30  45603.729980
 2001 04 02  4610.359985
 2001 04 03  23601·690002
 2001 04 04  77580.109985
 2001 04 05  42577.849976
 2001 04 06  70604.159973
 2001 04 09  91591.500000
 2001 04 10  39596·489990
 2001 04 11  4613.530029
 2001 04 12  9612.809998
 2001 04 16  9622.419983
 2001 04 17  24620.010010
 2001 04 18  81626.799988
 2001 04 19  1651·239990
 2001 04 20  90660·409973
 2001 04 23  75654.770020
 2001 04 24  49643·880005
 2001 04 25  53635·979980
 2001 04 26  70646.549988
 2001 04 27  61649·369995
 2001 04 30  8659.489990
 2001 05 01  97658.890015
 2001 05 02  14667.859985
 2001 05 03  77669.520020
 2001 05 04  83658.960022
 2001 05 07  89668.510010
 2001 05 08  8668·719971
 2001 05 09  41665·500000
 2001 05 10  25662·289978
 2001 05 11  11661·489990
 2001 05 14  66656·440002
 2001 05 15  98657·869995
 2001 05 16  9658.309998
 2001 05 17  71677·469971
 2001 05 18  26679.929993
 2001 05 21  18681·619995
 2001 05 22  36693·690002
 2001 05 23  98692.119995
 2001 05 24  51680.719971
 2001 05 25  93683.159973
 2001 05 29  30675.460022
 2001 05 30  51669·090027
 2001 05 31  28657.820007
 2001 06 01  43662·280029
 2001 06 04  43665.549988
 2001 06 05  10668.770020
 2001 06 06  70678.219971
 2001 06 07  13671·330017
 2001 06 08  49675.109985
 2001 06 11  83668·400024
 2001 06 12  16662·450012
 2001 06 13  71662.739990
 2001 06 14  50655·250000
 2001 06 15  1643.140015
 2001 06 18  27639.760010
 2001 06 19  12637.229980
 2001 06 20  70638.979980
 2001 06 21  20645·380005
 2001 06 22  93652.270020
 2001 06 25  55646.070007
 2001 06 26  59642.400024
 2001 06 27  22641·309998
 2001 06 28  26638·780029
 2001 06 29  44647·210022
 2001 07 02  94646·929993
 2001 07 03  14652.770020
 2001 07 05  63651·489990
 2001 07 06  48643·309998
 2001 07 09  75628·200012
 2001 07 10  28631·979980
 2001 07 11  68622.770020
 2001 07 12  61621·650024
 2001 07 13  27636·429993
 2001 07 16  20640·239990
 2001 07 17  29632.859985
 2001 07 18  2639·390015
 2001 07 19  0635·619995
 2001 07 20  72638·919983
 2001 07 23  58636.859985
 2001 07 24  16626·909973
 2001 07 25  70616.289978
 2001 07 26  90625·289978
 2001 07 27  94632.630005
 2001 07 30  71634.440002
 2001 07 31  37633.880005
 2001 08 01  6637·429993
 2001 08 02  99640·369995
 2001 08 03  63642·900024
 2001 08 06  27639·859985
 2001 08 07  77632·489990
 2001 08 08  61634.280029
 2001 08 09  9623.289978
 2001 08 10  89622·909973
 2001 08 13  85626·369995
 2001 08 14  93627.599976
 2001 08 15  54625.340027
 2001 08 16  0620·489990
 2001 08 17  35621.820007
 2001 08 20  33611·650024
 2001 08 21  67616.179993
 2001 08 22  60609·049988
 2001 08 23  60613·369995
 2001 08 24  44611·869995
 2001 08 27  43623.260010
 2001 08 28  94620.619995
 2001 08 29  16611·479980
 2001 08 30  14604·950012
 2001 08 31  0595.059998
 2001 09 04  53597.669983
 2001 09 05  86597·520020
 2001 09 06  55596·099976
 2001 09 07  83583.179993
 2001 09 10  11572·539978
 2001 09 17  74575.570007
 2001 09 18  6547·039978
 2001 09 19  61543·010010
 2001 09 20  70534.260010
 2001 09 21  14517·849976
 2001 09 24  29507·980011
 2001 09 25  27527·289978
 2001 09 26  54531.590027
 2001 09 27  62528.380005
 2001 09 28  12534·590027
 2001 10 01  2546·460022
 2001 10 02  15544.840027
 2001 10 03  99551.130005
 2001 10 04  69562.750000
 2001 10 05  29561·659973
 2001 10 08  27561·820007
 2001 10 09  33557·390015
 2001 10 10  37554·609985
 2001 10 11  77567·390015
 2001 10 12  91576·969971
 2001 10 15  94573·630005
 2001 10 16  78572·770020
 2001 10 17  40577·150024
 2001 10 18  32565·799988
 2001 10 19  40561.359985
 2001 10 22  82564.099976
 2001 10 23  38572.729980
 2001 10 24  1569.859985
 2001 10 25  51570·229980
 2001 10 26  60578.280029
 2001 10 29  15580.570007
 2001 10 30  73566.890015
 2001 10 31  36557.030029
 2001 11 01  51557·289978
 2001 11 02  40569·489990
 2001 11 05  48570.690002
 2001 11 06  24578·960022
 2001 11 07  17587.450012
 2001 11 08  6586·169983
 2001 11 09  53587.059998
 2001 11 12  74587.630005
 2001 11 13  47586.900024
 2001 11 14  34598·099976
 2001 11 15  36599·599976
 2001 11 16  66600·020020
 2001 11 19  53598.239990
 2001 11 20  68605·119995
 2001 11 21  74600·179993
 2001 11 23  8597·419983
 2001 11 26  73604.450012
 2001 11 27  75608·770020
 2001 11 28  67605.049988
 2001 11 29  30593.739990
 2001 11 30  70600.080017
 2001 12 03  51599·320007
 2001 12 04  41594·130005
 2001 12 05  90601·880005
 2001 12 06  33615.840027
 2001 12 07  15614·640015
 2001 12 10  45609·940002
 2001 12 11  69600.659973
 2001 12 12  73599.109985
 2001 12 13  11599.059998
 2001 12 14  56589·820007
 2001 12 17  74591.510010
 2001 12 18  29597.250000
 2001 12 19  8602.159973
 2001 12 20  73605.380005
 2001 12 21  36600.130005
 2001 12 24  63602·700012
 2001 12 26  0602.700012
 2001 12 27  22605·260010
 2001 12 28  12609.380005
 2001 12 31  64611.710022
 2002 01 02 6604·940002
 2002 01 03 53608.260010
 2002 01 04 85614.070007
 2002 01 07 45619.179993
 2002 01 08 71614·260010
 2002 01 09 42612·179993
 2002 01 10 59609·349976
 2002 01 11 43609·849976
 2002 01 14 63604.570007
 2002 01 15 90600·090027
 2002 01 16 68604.250000
 2002 01 17 21594·710022
 2002 01 18 77600.729980
 2002 01 22 20594.729980
 2002 01 23 67589·929993
 2002 01 24 67595·080017
 2002 01 25 32597.260010
 2002 01 28 85598·059998
 2002 01 29 38598·219971
 2002 01 30 94580·919983
 2002 01 31 72588·479980
 2002 02 01 59596.659973
 2002 02 04 89592.510010
 2002 02 05 40578·260010
 2002 02 06 66576.590027
 2002 02 07 43572·369995
 2002 02 08 50570·179993
 2002 02 11 68579.000000
 2002 02 12 8587·099976
 2002 02 13 62585·059998
 2002 02 14 78590.799988
 2002 02 15 65589.809998
 2002 02 19 18582·969971
 2002 02 20 66571·830017
 2002 02 21 55579·520020
 2002 02 22 45570.580017
 2002 02 25 39575·000000
 2002 02 26 31585.169983
 2002 02 27 88585·299988
 2002 02 28 46585·559998
 2002 03 01 41583·880005
 2002 03 04 57597.380005
 2002 03 05 7609.500000
 2002 03 06 30606.010010
 2002 03 07 17614·599976
 2002 03 08 71611.729980
 2002 03 11 71615·549988
 2002 03 12 84617.309998
 2002 03 13 88615·849976
 2002 03 14 21609·950012
 2002 03 15 60609.469971
 2002 03 18 24616·419983
 2002 03 19 97616·419983
 2002 03 20 83618.739990
 2002 03 21 81608.929993
 2002 03 22 85610.289978
 2002 03 25 13607·909973
 2002 03 26 59598.929993
 2002 03 27 65602·419983
 2002 03 28 31605.679993
 2002 04 01 30607·349976
 2002 04 02 72607.119995
 2002 04 03 70601·590027
 2002 04 04 49595·530029
 2002 04 05 68596.049988
 2002 04 08 74594.260010
 2002 04 09 78595·760010
 2002 04 10 54591.710022
 2002 04 11 71598.520020
 2002 04 12 40584.659973
 2002 04 15 93588·690002
 2002 04 16 82584·549988
 2002 04 17 8598.049988
 2002 04 18 71596.799988
 2002 04 19 49596·140015
 2002 04 22 96596·400024
 2002 04 23 72587.250000
 2002 04 24 91583.780029
 2002 04 25 2579·950012
 2002 04 26 85579.380005
 2002 04 29 84571·320007
 2002 04 30 52565.669983
 2002 05 01 33572·039978
 2002 05 02 61576.630005
 2002 05 03 86575.250000
 2002 05 06 28569·299988
 2002 05 07 50558·710022
 2002 05 08 62556.809998
 2002 05 09 50577.640015
 2002 05 10 20569·309998
 2002 05 13 83560.039978
 2002 05 14 52569.989990
 2002 05 15 67582·380005
 2002 05 16 53579.359985
 2002 05 17 90582·169983
 2002 05 20 17586·619995
 2002 05 21 59578·969971
 2002 05 22 78572.609985
 2002 05 23 52575·409973
 2002 05 24 71581.450012
 2002 05 28 68574·630005
 2002 05 29 71570·119995
 2002 05 30 76566.500000
 2002 05 31 51565.000000
 2002 06 03 64566.179993
 2002 06 04 30552.609985
 2002 06 05 93552·210022
 2002 06 06 21556.789978
 2002 06 07 41545·869995
 2002 06 10 83545·219971
 2002 06 11 60547·090027
 2002 06 12 69537.400024
 2002 06 13 19540·650024
 2002 06 14 79534.940002
 2002 06 17 59534·109985
 2002 06 18 7549.159973
 2002 06 19 40549·570007
 2002 06 20 93540.580017
 2002 06 21 96532·690002
 2002 06 24 73523.710022
 2002 06 25 76525·059998
 2002 06 26 27516·179993
 2002 06 27 3514.609985
 2002 06 28 31523·469971
 2002 07 01 19523·710022
 2002 07 02 5511·709991
 2002 07 03 36500.619995
 2002 07 05 67503·000000
 2002 07 08 88521.469971
 2002 07 09 78515.020020
 2002 07 10 78501·820007
 2002 07 11 96485·950012
 2002 07 12 29489·329987
 2002 07 15 21486·769989
 2002 07 16 35484.929993
 2002 07 17 54477·399994
 2002 07 18 10480·529999
 2002 07 19 35467.279999
 2002 07 22 38450·649994
 2002 07 23 5436·000000
 2002 07 24 25424·190002
 2002 07 25 45448·040009
 2002 07 26 45445·890015
 2002 07 29 36452·920013
 2002 07 30 93477·609985
 2002 07 31 2479.790009
 2002 08 01 36484·390015
 2002 08 02 61470.299988
 2002 08 05 59459.410004
 2002 08 06 80443·700012
 2002 08 07 19456.970001
 2002 08 08 17465·839996
 2002 08 09 91480.750000
 2002 08 12 80482·329987
 2002 08 13 24479.959991
 2002 08 14 68469.429993
 2002 08 15 85487.399994
 2002 08 16 28493·119995
 2002 08 19 10492·869995
 2002 08 20 1504·040009
 2002 08 21 58497·250000
 2002 08 22 74503·709991
 2002 08 23 57510.519989
 2002 08 26 29498·899994
 2002 08 27 55502·829987
 2002 08 28 93495·519989
 2002 08 29 71486.670013
 2002 08 30 89487.140015
 2002 09 03 45486.079987
 2002 09 04 86466·309998
 2002 09 05 86474.480011
 2002 09 06 46466.980011
 2002 09 09 23474·970001
 2002 09 10 78479.529999
 2002 09 11 57483.260010
 2002 09 12 86482.570007
 2002 09 13 7470·589996
 2002 09 16 20472·100006
 2002 09 17 65472·609985
 2002 09 18 23463·269989
 2002 09 19 42461.179993
 2002 09 20 87447.380005
 2002 09 23 18448·209991
 2002 09 24 95442.309998
 2002 09 25 96434·760010
 2002 09 26 79445·480011
 2002 09 27 48453·359985
 2002 09 30 64439·179993
 2002 10 01 65433.220001
 2002 10 02 21447.510010
 2002 10 03 10438.899994
 2002 10 04 18433.829987
 2002 10 07 66423·769989
 2002 10 08 65415·529999
 2002 10 09 87422·010010
 2002 10 10 70410·519989
 2002 10 11 45425·109985
 2002 10 14 85441.450012
 2002 10 15 85444.899994
 2002 10 16 58465.679993
 2002 10 17 70454.239990
 2002 10 18 82465·119995
 2002 10 21 35467.440002
 2002 10 22 46475·470001
 2002 10 23 35470·190002
 2002 10 24 82473.279999
 2002 10 25 95466.100006
 2002 10 28 20474.230011
 2002 10 29 60470.470001
 2002 10 30 34465·890015
 2002 10 31 46470.730011
 2002 11 01 94468·510010
 2002 11 04 89476.570007
 2002 11 05 14480.309998
 2002 11 06 95483.790009
 2002 11 07 5488.279999
 2002 11 08 91477.130005
 2002 11 11 23472·630005
 2002 11 12 73462·880005
 2002 11 13 17466.559998
 2002 11 14 60466·049988
 2002 11 15 85477.440002
 2002 11 18 37480·589996
 2002 11 19 18475.790009
 2002 11 20 14473·670013
 2002 11 21 52482.750000
 2002 11 22 69493.339996
 2002 11 25 20491·880005
 2002 11 26 0493.429993
 2002 11 27 98483.059998
 2002 11 29 75496.390015
 2002 12 02 61495.010010
 2002 12 03 84494.140015
 2002 12 04 25486.720001
 2002 12 05 87484·940002
 2002 12 06 4479·540009
 2002 12 09 62482·489990
 2002 12 10 56471·929993
 2002 12 11 61478·399994
 2002 12 12 37478.779999
 2002 12 13 53477.149994
 2002 12 16 44470·940002
 2002 12 17 80481·700012
 2002 12 18 72477·890015
 2002 12 19 1470·970001
 2002 12 20 63468·100006
 2002 12 23 49474·220001
 2002 12 24 49475.239990
 2002 12 26 75472·660004
 2002 12 27 13471.380005
 2002 12 30 1463·910004
 2002 12 31 29465·769989
 2003 01 02  69466.179993
 2003 01 03  20481·369995
 2003 01 06  92481·149994
 2003 01 07  1492.070007
 2003 01 08  2488·670013
 2003 01 09  35481·809998
 2003 01 10  3490.829987
 2003 01 13  77490.929993
 2003 01 14  19490.269989
 2003 01 15  32493·059998
 2003 01 16  42486·149994
 2003 01 17  96484·250000
 2003 01 21  88477·609985
 2003 01 22  12470.290009
 2003 01 23  40465.670013
 2003 01 24  20470.269989
 2003 01 27  4456·950012
 2003 01 28  1449.480011
 2003 01 29  54455.269989
 2003 01 30  37458·290009
 2003 01 31  86448.230011
 2003 02 03  49454.299988
 2003 02 04  65456.369995
 2003 02 05  59450·160004
 2003 02 06  77447.769989
 2003 02 07  32444·880005
 2003 02 10  80440·420013
 2003 02 11  26443.640015
 2003 02 12  48440.149994
 2003 02 13  48434·350006
 2003 02 14  30433.410004
 2003 02 18  0442·029999
 2003 02 19  92450.850006
 2003 02 20  25447·750000
 2003 02 21  73443·779999
 2003 02 24  68449·670013
 2003 02 25  29441.609985
 2003 02 26  13444·799988
 2003 02 27  89439.079987
 2003 02 28  43444.250000
 2003 03 03  2446.369995
 2003 03 04  86443.179993
 2003 03 05  86436·529999
 2003 03 06  64440.420013
 2003 03 07  81436·500000
 2003 03 10  46439.940002
 2003 03 11  96428·910004
 2003 03 12  94425·309998
 2003 03 13  60426.690002
 2003 03 14  17441.220001
 2003 03 17  73441·890015
 2003 03 18  20457·119995
 2003 03 19  57459.140015
 2003 03 20  50462.720001
 2003 03 21  2463.950012
 2003 03 24  54474·609985
 2003 03 25  18458.179993
 2003 03 26  21463·709991
 2003 03 27  87461.269989
 2003 03 28  36460·529999
 2003 03 31  11458.170013
 2003 04 01  30450·350006
 2003 04 02  61455.630005
 2003 04 03  28467.239990
 2003 04 04  31464·739990
 2003 04 07  2465.760010
 2003 04 08  81466.350006
 2003 04 09  17465·130005
 2003 04 10  95458.899994
 2003 04 11  87461.470001
 2003 04 14  27460.029999
 2003 04 15  18468·869995
 2003 04 16  50471.790009
 2003 04 17  61466·279999
 2003 04 21  7473.299988
 2003 04 22  66472.649994
 2003 04 23  64482·640015
 2003 04 24  25486.799988
 2003 04 25  53482.839996
 2003 04 28  26476.260010
 2003 04 29  30484·600006
 2003 04 30  4486·260010
 2003 05 01  20486·089996
 2003 05 02  86485·820007
 2003 05 05  68493·260010
 2003 05 06  47491·869995
 2003 05 07  91495.829987
 2003 05 08  58493·480011
 2003 05 09  23488.600006
 2003 05 12  32495.380005
 2003 05 13  72501.589996
 2003 05 14  80500.190002
 2003 05 15  63498·809998
 2003 05 16  57502.549988
 2003 05 19  95501.570007
 2003 05 20  14489.299988
 2003 05 21  83488.690002
 2003 05 22  48490.859985
 2003 05 23  16495.470001
 2003 05 27  50496.649994
 2003 05 28  1506·209991
 2003 05 29  57506·950012
 2003 05 30  17505·149994
 2003 06 02  0512·919983
 2003 06 03  63514·890015
 2003 06 04  57517.080017
 2003 06 05  6524.919983
 2003 06 06  1527.309998
 2003 06 09  36526·119995
 2003 06 10  50519.320007
 2003 06 11  12524·090027
 2003 06 12  17530.729980
 2003 06 13  15531·349976
 2003 06 16  61526·000000
 2003 06 17  94537.580017
 2003 06 18  35538.109985
 2003 06 19  19537·130005
 2003 06 20  40529.090027
 2003 06 23  32529.520020
 2003 06 24  69521·809998
 2003 06 25  93522.630005
 2003 06 26  63519.000000
 2003 06 27  33524.570007
 2003 06 30  56519.929993
 2003 07 01  5518·929993
 2003 07 02  30522.950012
 2003 07 03  30529·229980
 2003 07 07  59525·229980
 2003 07 08  50535.179993
 2003 07 09  66537·150024
 2003 07 10  78534·630005
 2003 07 11  66527·369995
 2003 07 14  47532·280029
 2003 07 15  22535·760010
 2003 07 16  59533.719971
 2003 07 17  90530.280029
 2003 07 18  39523.369995
 2003 07 21  74529.280029
 2003 07 22  81521.780029
 2003 07 23  69526.650024
 2003 07 24  97527·179993
 2003 07 25  21523·630005
 2003 07 28  73532·059998
 2003 07 29  66531·309998
 2003 07 30  14527·950012
 2003 07 31  89527·119995
 2003 08 01  94528.530029
 2003 08 04  68523·059998
 2003 08 05  9524·169983
 2003 08 06  28515.030029
 2003 08 07  25515·489990
 2003 08 08  89521·770020
 2003 08 11  27520·609985
 2003 08 12  15522·260010
 2003 08 13  72527·440002
 2003 08 14  66524.270020
 2003 08 15  36527.590027
 2003 08 18  48527·919983
 2003 08 19  67532·830017
 2003 08 20  62534·340027
 2003 08 21  32533.440002
 2003 08 22  54535.440002
 2003 08 25  67530·020020
 2003 08 26  66529.979980
 2003 08 27  32531.510010
 2003 08 28  83531.989990
 2003 08 29  53535·510010
 2003 09 02  89538·400024
 2003 09 03  81545·750000
 2003 09 04  11547.969971
 2003 09 05  33549·030029
 2003 09 08  71545·700012
 2003 09 09  48551·320007
 2003 09 10  37547.020020
 2003 09 11  36539·840027
 2003 09 12  73542·799988
 2003 09 15  28544·070007
 2003 09 16  87542·039978
 2003 09 17  22549.549988
 2003 09 18  84548·010010
 2003 09 19  39555·059998
 2003 09 22  12553.380005
 2003 09 23  70546.280029
 2003 09 24  17549.630005
 2003 09 25  26539.390015
 2003 09 26  87535·750000
 2003 09 29  87532.109985
 2003 09 30  9536·520020
 2003 10 01  57532.150024
 2003 10 02  12543·710022
 2003 10 03  6545·070007
 2003 10 06  23550.270020
 2003 10 07  27552.729980
 2003 10 08  13555.419983
 2003 10 09  83552·619995
 2003 10 10  48555·309998
 2003 10 13  56555.030029
 2003 10 14  40559·130005
 2003 10 15  99561·270020
 2003 10 16  96559·460022
 2003 10 17  86561·280029
 2003 10 20  69555.469971
 2003 10 21  61558·109985
 2003 10 22  5557·969971
 2003 10 23  88548·599976
 2003 10 24  99551·030029
 2003 10 27  2550·359985
 2003 10 28  38551.890015
 2003 10 29  56559·799988
 2003 10 30  57562.109985
 2003 10 31  76560.890015
 2003 11 03  83563·090027
 2003 11 04  8566.900024
 2003 11 05  92564·239990
 2003 11 06  67564·619995
 2003 11 07  53567.760010
 2003 11 10  89564.299988
 2003 11 11  80561·140015
 2003 11 12  80560.909973
 2003 11 13  85566.909973
 2003 11 14  67567·719971
 2003 11 17  22562.590027
 2003 11 18  47559.869995
 2003 11 19  43555.039978
 2003 11 20  38558.270020
 2003 11 21  43554.409973
 2003 11 24  26555.979980
 2003 11 25  14564.530029
 2003 11 26  20565.780029
 2003 11 28  93567·859985
 2003 12 01  97569·070007
 2003 12 02  11574.669983
 2003 12 03  57573.440002
 2003 12 04  47572.130005
 2003 12 05  67572.380005
 2003 12 08  73569·119995
 2003 12 09  18573·650024
 2003 12 10  7568.179993
 2003 12 11  69566·950012
 2003 12 12  62573·950012
 2003 12 15  98576.020020
 2003 12 16  97571.679993
 2003 12 17  57574·830017
 2003 12 18  65576.020020
 2003 12 19  16582.700012
 2003 12 22  67582·000000
 2003 12 23  15584·219971
 2003 12 24  97585.880005
 2003 12 26  16585.340027
 2003 12 29  94586·280029
 2003 12 30  49593.320007
 2003 12 31  94593.659973
 2004 01 02 67594·979980
 2004 01 05 78593·940002
 2004 01 06 90599.640015
 2004 01 07 20600·780029
 2004 01 08 63602.940002
 2004 01 09 43603.900024
 2004 01 12 96600·770020
 2004 01 13 63603.340027
 2004 01 14 23601.309998
 2004 01 15 41604.239990
 2004 01 16 47606·760010
 2004 01 20 35610·020020
 2004 01 21 91609.320007
 2004 01 22 47614.489990
 2004 01 23 50613.039978
 2004 01 26 74610·859985
 2004 01 27 38617.869995
 2004 01 28 60612.520020
 2004 01 29 38604·710022
 2004 01 30 43606.409973
 2004 02 02 55605.609985
 2004 02 03 7607·159973
 2004 02 04 66605·650024
 2004 02 05 31602.760010
 2004 02 06 64603.369995
 2004 02 09 39611.140015
 2004 02 10 16609.640015
 2004 02 11 50612.710022
 2004 02 12 8618.890015
 2004 02 13 29616·570007
 2004 02 17 96613·780029
 2004 02 18 37618.880005
 2004 02 19 56617·070007
 2004 02 20 79613·299988
 2004 02 23 35611.929993
 2004 02 24 56609.270020
 2004 02 25 2608.640015
 2004 02 26 14611·039978
 2004 02 27 93612.679993
 2004 03 01 95613·200012
 2004 03 02 65618.690002
 2004 03 03 85614.950012
 2004 03 04 49616.000000
 2004 03 05 66617.000000
 2004 03 08 90619.900024
 2004 03 09 67614.530029
 2004 03 10 10610.929993
 2004 03 11 8601.539978
 2004 03 12 46594.039978
 2004 03 15 59600·469971
 2004 03 16 9592.440002
 2004 03 17 83595.599976
 2004 03 18 27601.369995
 2004 03 19 89600.820007
 2004 03 22 1594.070007
 2004 03 23 80587.390015
 2004 03 24 52586.250000
 2004 03 25 5585.070007
 2004 03 26 69593·609985
 2004 03 29 10594·210022
 2004 03 30 64600·609985
 2004 03 31 84603.520020
 2004 04 01 19603.460022
 2004 04 02 13609.130005
 2004 04 05 34611·760010
 2004 04 06 26616·280029
 2004 04 07 82614·250000
 2004 04 08 50612·739990
 2004 04 12 56610·419983
 2004 04 13 56613·280029
 2004 04 14 16603·359985
 2004 04 15 10603·309998
 2004 04 16 47603.739990
 2004 04 19 25606.330017
 2004 04 20 2607.530029
 2004 04 21 6598·559998
 2004 04 22 54600·929993
 2004 04 23 7610.799988
 2004 04 26 47610.090027
 2004 04 27 76607·799988
 2004 04 28 44608.380005
 2004 04 29 4600·239990
 2004 04 30 82595.590027
 2004 05 03 81592·609985
 2004 05 04 13597·489990
 2004 05 05 41598·739990
 2004 05 06 63599·179993
 2004 05 07 12595.469971
 2004 05 10 78576.429993
 2004 05 11 68581.179993
 2004 05 12 74584·710022
 2004 05 13 79585·380005
 2004 05 14 85585·479980
 2004 05 17 60583·369995
 2004 05 18 19579·679993
 2004 05 19 22583·830017
 2004 05 20 2581·520020
 2004 05 21 19581·830017
 2004 05 24 31584·640015
 2004 05 25 2584·989990
 2004 05 26 24594·520020
 2004 05 27 69596.559998
 2004 05 28 67599·380005
 2004 06 01 9598.630005
 2004 06 02 69600.070007
 2004 06 03 60601·340027
 2004 06 04 8598.150024
 2004 06 07 54600.719971
 2004 06 08 82608·859985
 2004 06 09 69609.580017
 2004 06 10 60604.650024
 2004 06 14 76605.750000
 2004 06 15 32601·179993
 2004 06 16 95604.150024
 2004 06 17 56604·690002
 2004 06 18 38604.289978
 2004 06 21 13606·010010
 2004 06 22 64603.299988
 2004 06 23 52605.409973
 2004 06 24 27610·179993
 2004 06 25 45609.109985
 2004 06 28 26606.140015
 2004 06 29 30604.950012
 2004 06 30 56606.789978
 2004 07 01 70609·229980
 2004 07 02 57602.739990
 2004 07 06 96600.260010
 2004 07 07 64595·880005
 2004 07 08 59596·400024
 2004 07 09 57593·260010
 2004 07 12 82593·950012
 2004 07 13 13594·719971
 2004 07 14 6593·539978
 2004 07 15 52593·349976
 2004 07 16 45592.140015
 2004 07 19 91588.010010
 2004 07 20 30587.659973
 2004 07 21 91592.950012
 2004 07 22 65583·539978
 2004 07 23 10584·150024
 2004 07 26 75579.469971
 2004 07 27 51577.789978
 2004 07 28 51583·080017
 2004 07 29 10583·940002
 2004 07 30 9586·159973
 2004 08 02 31587·099976
 2004 08 03 33589.450012
 2004 08 04 52585·479980
 2004 08 05 28585·140015
 2004 08 06 57575.190002
 2004 08 09 69567·030029
 2004 08 10 25567·770020
 2004 08 11 50573.539978
 2004 08 12 80572.140015
 2004 08 13 39566·859985
 2004 08 16 41570.239990
 2004 08 17 20575·179993
 2004 08 18 75575·820007
 2004 08 19 50583·250000
 2004 08 20 39581·239990
 2004 08 23 6586·119995
 2004 08 24 41584.590027
 2004 08 25 35584.479980
 2004 08 26 81588·609985
 2004 08 27 3589.359985
 2004 08 30 6590.500000
 2004 08 31 49586.250000
 2004 09 01 55588.700012
 2004 09 02 30590.270020
 2004 09 03 18595·599976
 2004 09 07 75594·159973
 2004 09 08 75598.049988
 2004 09 09 32596·130005
 2004 09 10 54596.900024
 2004 09 13 19600.289978
 2004 09 14 77601·049988
 2004 09 15 76601.820007
 2004 09 16 13598.280029
 2004 09 17 12600.299988
 2004 09 20 25602.200012
 2004 09 21 57599·750000
 2004 09 22 22602.559998
 2004 09 23 12595.140015
 2004 09 24 7592·409973
 2004 09 27 95592·700012
 2004 09 28 30589.890015
 2004 09 29 99592·960022
 2004 09 30 35595·400024
 2004 10 01 34596.559998
 2004 10 04 13605·239990
 2004 10 05 81606.359985
 2004 10 06 48606·020020
 2004 10 07 43609·869995
 2004 10 08 71603·840027
 2004 10 11 90599.729980
 2004 10 12 8600·049988
 2004 10 13 15600·909973
 2004 10 14 30595·059998
 2004 10 15 81590.330017
 2004 10 18 4592.190002
 2004 10 19 70596·059998
 2004 10 20 40589.830017
 2004 10 21 37590·719971
 2004 10 22 47592·130005
 2004 10 25 53586.280029
 2004 10 26 77586.229980
 2004 10 27 63594·210022
 2004 10 28 77601.690002
 2004 10 29 32602·969971
 2004 11 01 41604.500000
 2004 11 02 93604·799988
 2004 11 03 56606·260010
 2004 11 04 1611.070007
 2004 11 05 56621.770020
 2004 11 08 82623.219971
 2004 11 09 71622.630005
 2004 11 10 80621·900024
 2004 11 11 75622·179993
 2004 11 12 12627·799988
 2004 11 15 37633.179993
 2004 11 16 13632·840027
 2004 11 17 72629.929993
 2004 11 18 89632.460022
 2004 11 19 90633·270020
 2004 11 22 68626·049988
 2004 11 23 47629.960022
 2004 11 24 46630·729980
 2004 11 26 93632·789978
 2004 11 29 41634·010010
 2004 11 30 25631·510010
 2004 12 01 39629.590027
 2004 12 02 35638.500000
 2004 12 03 50638·820007
 2004 12 06 59638·500000
 2004 12 07 50638.429993
 2004 12 08 28631.320007
 2004 12 09 39633.039978
 2004 12 10 21636.840027
 2004 12 13 85637.820007
 2004 12 14 10642·219971
 2004 12 15 77645·099976
 2004 12 16 14646.590027
 2004 12 17 76644.900024
 2004 12 20 45641.570007
 2004 12 21 59641.219971
 2004 12 22 62646.349976
 2004 12 23 79648.710022
 2004 12 27 19649·500000
 2004 12 28 4646.640015
 2004 12 29 16650.989990
 2004 12 30 76651·460022
 2004 12 31 47651·760010
 2005 01 03  56651.260010
 2005 01 04  51645.489990
 2005 01 05  74636.880005
 2005 01 06  65634·599976
 2005 01 07  84637.000000
 2005 01 10  68635.409973
 2005 01 11  5637.419983
 2005 01 12  36634·669983
 2005 01 13  81636·530029
 2005 01 14  91631·580017
 2005 01 18  25635·510010
 2005 01 19  50641.489990
 2005 01 20  69634.429993
 2005 01 21  72631.140015
 2005 01 24  15627.289978
 2005 01 25  17625.010010
 2005 01 26  89627·219971
 2005 01 27  86629.690002
 2005 01 28  83630·440002
 2005 01 31  77629·340027
 2005 02 01  12634.159973
 2005 02 02  33638.950012
 2005 02 03  60640.190002
 2005 02 04  92638.849976
 2005 02 07  32646.200012
 2005 02 08  38645.330017
 2005 02 09  3646·020020
 2005 02 10  50640·580017
 2005 02 11  68642.429993
 2005 02 14  53647·299988
 2005 02 15  93648·099976
 2005 02 16  65649·669983
 2005 02 17  63650.320007
 2005 02 18  51645.429993
 2005 02 22  36645·510010
 2005 02 23  73636.679993
 2005 02 24  88639.479980
 2005 02 25  35644.809998
 2005 02 28  66650.510010
 2005 03 01  38647.289978
 2005 03 02  36650.179993
 2005 03 03  28650.809998
 2005 03 04  37651·159973
 2005 03 07  47656·979980
 2005 03 08  27658.500000
 2005 03 09  82655·340027
 2005 03 10  33648.989990
 2005 03 11  14649·940002
 2005 03 14  4645·510010
 2005 03 15  72649.750000
 2005 03 16  59644.429993
 2005 03 17  77639.440002
 2005 03 18  37640·710022
 2005 03 21  98639·940002
 2005 03 22  47637·380005
 2005 03 23  98630.940002
 2005 03 24  19631·510010
 2005 03 28  85631.409973
 2005 03 29  54631.909973
 2005 03 30  65627.590027
 2005 03 31  71635·809998
 2005 04 01  85636.159973
 2005 04 04  61631.849976
 2005 04 05  91633.690002
 2005 04 06  35636·309998
 2005 04 07  72637.539978
 2005 04 08  75641·460022
 2005 04 11  14636.400024
 2005 04 12  82635.719971
 2005 04 13  47639.179993
 2005 04 14  28632.119995
 2005 04 15  97624·750000
 2005 04 18  6615.599976
 2005 04 19  35618·099976
 2005 04 20  77622.549988
 2005 04 21  28614.340027
 2005 04 22  24624·270020
 2005 04 25  87620·890015
 2005 04 26  2626·010010
 2005 04 27  20620.719971
 2005 04 28  83623.020020
 2005 04 29  78617.010010
 2005 05 02  11623.460022
 2005 05 03  10625.929993
 2005 05 04  50626.059998
 2005 05 05  8633.380005
 2005 05 06  35632.900024
 2005 05 09  61631.710022
 2005 05 10  21635.150024
 2005 05 11  3629·630005
 2005 05 12  32632.080017
 2005 05 13  62626·380005
 2005 05 16  13622·669983
 2005 05 17  13628·599976
 2005 05 18  81633·679993
 2005 05 19  26640·460022
 2005 05 20  72643.349976
 2005 05 23  14642.530029
 2005 05 24  91644.859985
 2005 05 25  89644·710022
 2005 05 26  66643·039978
 2005 05 27  6646·640015
 2005 05 31  93647·460022
 2005 06 01  15644.099976
 2005 06 02  89649.619995
 2005 06 03  14651·270020
 2005 06 06  43647·190002
 2005 06 07  92648.119995
 2005 06 08  62648·450012
 2005 06 09  88646·320007
 2005 06 10  23649·729980
 2005 06 13  33648.049988
 2005 06 14  27649.739990
 2005 06 15  5652.090027
 2005 06 16  40653.020020
 2005 06 17  76656.750000
 2005 06 20  54658·010010
 2005 06 21  64658·030029
 2005 06 22  26657.140015
 2005 06 23  83657·140015
 2005 06 24  37650.169983
 2005 06 27  92644.909973
 2005 06 28  36645.229980
 2005 06 29  43651.000000
 2005 06 30  95650.169983
 2005 07 01  37646·130005
 2005 07 05  53647.630005
 2005 07 06  68653.380005
 2005 07 07  73644·400024
 2005 07 08  76650·260010
 2005 07 11  84657.940002
 2005 07 12  97661.909973
 2005 07 13  39664.190002
 2005 07 14  10664.479980
 2005 07 15  59665·369995
 2005 07 18  91666.020020
 2005 07 19  88663·380005
 2005 07 20  62666·219971
 2005 07 21  36670.729980
 2005 07 22  40665.799988
 2005 07 25  38669.080017
 2005 07 26  85666.619995
 2005 07 27  97667·869995
 2005 07 28  55670·849976
 2005 07 29  35674.750000
 2005 08 01  53670.609985
 2005 08 02  47671.179993
 2005 08 03  75675·409973
 2005 08 04  46675.669983
 2005 08 05  66670·909973
 2005 08 08  18665·619995
 2005 08 09  64663·299988
 2005 08 10  67667·539978
 2005 08 11  51666·320007
 2005 08 12  68669·929993
 2005 08 15  7667.159973
 2005 08 16  16668.919983
 2005 08 17  57661·880005
 2005 08 18  78661.979980
 2005 08 19  19661·320007
 2005 08 22  38661·690002
 2005 08 23  59662.609985
 2005 08 24  54660.409973
 2005 08 25  38656·859985
 2005 08 26  1658.200012
 2005 08 29  59653·609985
 2005 08 30  28657.669983
 2005 08 31  25656·260010
 2005 09 01  0663.080017
 2005 09 02  82664.239990
 2005 09 06  57662·500000
 2005 09 07  70669·880005
 2005 09 08  54671.659973
 2005 09 09  77669.500000
 2005 09 12  22674·549988
 2005 09 13  85673·969971
 2005 09 14  7669.309998
 2005 09 15  21667.280029
 2005 09 16  30667.580017
 2005 09 19  8672·200012
 2005 09 20  29668.869995
 2005 09 21  14663.320007
 2005 09 22  13656.960022
 2005 09 23  2659.190002
 2005 09 26  12660.500000
 2005 09 27  81660.640015
 2005 09 28  27661.099976
 2005 09 29  54661·080017
 2005 09 30  77667.099976
 2005 10 03  72668.570007
 2005 10 04  54668.280029
 2005 10 05  78661.469971
 2005 10 06  68651·250000
 2005 10 07  63648·039978
 2005 10 10  0650·440002
 2005 10 11  12646·000000
 2005 10 12  53643·580017
 2005 10 13  55639.049988
 2005 10 14  98638·979980
 2005 10 17  18644·400024
 2005 10 18  28646.419983
 2005 10 19  72639·450012
 2005 10 20  4648·989990
 2005 10 21  84640.950012
 2005 10 24  10641.880005
 2005 10 25  65651·739990
 2005 10 26  99650.229980
 2005 10 27  23647.349976
 2005 10 28  44640·559998
 2005 10 31  10650·739990
 2005 11 01  90655·409973
 2005 11 02  74653.640015
 2005 11 03  0661·520020
 2005 11 04  7663·630005
 2005 11 07  9663.650024
 2005 11 08  98664.659973
 2005 11 09  72662.369995
 2005 11 10  81663.500000
 2005 11 11  13669·250000
 2005 11 14  85671.119995
 2005 11 15  77670.409973
 2005 11 16  83668·270020
 2005 11 17  82669·340027
 2005 11 18  46676·369995
 2005 11 21  62678·299988
 2005 11 22  88681.840027
 2005 11 23  24685·719971
 2005 11 25  19688·289978
 2005 11 28  95689.789978
 2005 11 29  96683.739990
 2005 11 30  71683·299988
 2005 12 01  68680.090027
 2005 12 02  69687·460022
 2005 12 05  33687.659973
 2005 12 06  78685.219971
 2005 12 07  81687·369995
 2005 12 08  5683.840027
 2005 12 09  49683.179993
 2005 12 12  28685·469971
 2005 12 13  70685.419983
 2005 12 14  46689.299988
 2005 12 15  20692.320007
 2005 12 16  27691·010010
 2005 12 19  73689·130005
 2005 12 20  61684.799988
 2005 12 21  46684·919983
 2005 12 22  7686·679993
 2005 12 23  53689·719971
 2005 12 27  45690.349976
 2005 12 28  52683.630005
 2005 12 29  25684.599976
 2005 12 30  98682.109985
 2006 01 03 17679·960022
 2006 01 04 90690.169983
 2006 01 05 62692·950012
 2006 01 06 21693.669983
 2006 01 09 21699.469971
 2006 01 10 33701.650024
 2006 01 11 25702.599976
 2006 01 12 60704.429993
 2006 01 13 25700·239990
 2006 01 17 83700.140015
 2006 01 18 45696.229980
 2006 01 19 77696.479980
 2006 01 20 25699.700012
 2006 01 23 65687·090027
 2006 01 24 79688.419983
 2006 01 25 61690.919983
 2006 01 26 39689.609985
 2006 01 27 29694.369995
 2006 01 30 9698.830017
 2006 01 31 25699.549988
 2006 02 01 12697.070007
 2006 02 02 51698.750000
 2006 02 03 41692.270020
 2006 02 06 5688.950012
 2006 02 07 12689·460022
 2006 02 08 31684.890015
 2006 02 09 8689.659973
 2006 02 10 66688·369995
 2006 02 13 34689·010010
 2006 02 14 94687·190002
 2006 02 15 65693·650024
 2006 02 16 95696.830017
 2006 02 17 96701.460022
 2006 02 21 92700.799988
 2006 02 22 94698.539978
 2006 02 23 5703.710022
 2006 02 24 44701.469971
 2006 02 27 99702·789978
 2006 02 28 2704.960022
 2006 03 01 34698·200012
 2006 03 02 46703·140015
 2006 03 03 15701·679993
 2006 03 06 21701·530029
 2006 03 07 44696·250000
 2006 03 08 96694·250000
 2006 03 09 67696·049988
 2006 03 10 7692.590027
 2006 03 13 25697·750000
 2006 03 14 13698.409973
 2006 03 15 4705·989990
 2006 03 16 42709.570007
 2006 03 17 87710.390015
 2006 03 20 42711.770020
 2006 03 21 2710·530029
 2006 03 22 32705.440002
 2006 03 23 71709.969971
 2006 03 24 52708·979980
 2006 03 27 61709·719971
 2006 03 28 10709·000000
 2006 03 29 37705.039978
 2006 03 30 36710.419983
 2006 03 31 7709.390015
 2006 04 03 31707·239990
 2006 04 04 75708·010010
 2006 04 05 15712.289978
 2006 04 06 90714.929993
 2006 04 07 78714.049988
 2006 04 10 97706·719971
 2006 04 11 32707·080017
 2006 04 12 85701·590027
 2006 04 13 57702.460022
 2006 04 17 41702·859985
 2006 04 18 55701.349976
 2006 04 19 94713·229980
 2006 04 20 99714·690002
 2006 04 21 70716·159973
 2006 04 24 81714·869995
 2006 04 25 40713.460022
 2006 04 26 62710.239990
 2006 04 27 71710·909973
 2006 04 28 26712.440002
 2006 05 01 75714.640015
 2006 05 02 27711.830017
 2006 05 03 58715·099976
 2006 05 04 37712·640015
 2006 05 05 74715.700012
 2006 05 08 0722.140015
 2006 05 09 69721·859985
 2006 05 10 81721.729980
 2006 05 11 37720.570007
 2006 05 12 14711·510010
 2006 05 15 66703.349976
 2006 05 16 54705.150024
 2006 05 17 90703.330017
 2006 05 18 25692·539978
 2006 05 19 38687·719971
 2006 05 22 73689.409973
 2006 05 23 84687·770020
 2006 05 24 14683·969971
 2006 05 25 97685.270020
 2006 05 26 84692.640015
 2006 05 30 93696.049988
 2006 05 31 88685.940002
 2006 06 01 81691·950012
 2006 06 02 55701.010010
 2006 06 05 17701.559998
 2006 06 06 79689.770020
 2006 06 07 53688.210022
 2006 06 08 80683.700012
 2006 06 09 84684.979980
 2006 06 12 44682.359985
 2006 06 13 1673.000000
 2006 06 14 79666·039978
 2006 06 15 42669.479980
 2006 06 16 64683.380005
 2006 06 19 38681·530029
 2006 06 20 96674.789978
 2006 06 21 67674·750000
 2006 06 22 45681.270020
 2006 06 23 1677·700012
 2006 06 26 0677.989990
 2006 06 27 59681.130005
 2006 06 28 20674·950012
 2006 06 29 54679.190002
 2006 06 30 85693·229980
 2006 07 03 45692.429993
 2006 07 05 45696.119995
 2006 07 06 85691·700012
 2006 07 07 70693.049988
 2006 07 10 73689·010010
 2006 07 11 2688·809998
 2006 07 12 5691.320007
 2006 07 13 0683.479980
 2006 07 14 21675·059998
 2006 07 17 97671.260010
 2006 07 18 54670·429993
 2006 07 19 43671·109985
 2006 07 20 87684.479980
 2006 07 21 62677·590027
 2006 07 24 95672·750000
 2006 07 25 94683.710022
 2006 07 26 98688.059998
 2006 07 27 53688·729980
 2006 07 28 14685.280029
 2006 07 31 72693·059998
 2006 08 01 4692·359985
 2006 08 02 53689·280029
 2006 08 03 25692·739990
 2006 08 04 20695·750000
 2006 08 07 80694.030029
 2006 08 08 67692.729980
 2006 08 09 66690·650024
 2006 08 10 9685.940002
 2006 08 11 27689.049988
 2006 08 14 28687·059998
 2006 08 15 0688.440002
 2006 08 16 31697.469971
 2006 08 17 69702·590027
 2006 08 18 93703·809998
 2006 08 21 14705·570007
 2006 08 22 7703·219971
 2006 08 23 58704.070007
 2006 08 24 42701.140015
 2006 08 25 22701·700012
 2006 08 28 81701.599976
 2006 08 29 69705·489990
 2006 08 30 82707·030029
 2006 08 31 61707.619995
 2006 09 01 21708.119995
 2006 09 05 2711·179993
 2006 09 06 46711·739990
 2006 09 07 94704.890015
 2006 09 08 22702·140015
 2006 09 11 83703·830017
 2006 09 12 89704·770020
 2006 09 13 10711·979980
 2006 09 14 3714·890015
 2006 09 15 62715.010010
 2006 09 18 93715.820007
 2006 09 19 21716·500000
 2006 09 20 8715·880005
 2006 09 21 14718.640015
 2006 09 22 66714·260010
 2006 09 25 64713.150024
 2006 09 26 6718.530029
 2006 09 27 40723.429993
 2006 09 28 38724.280029
 2006 09 29 4725·429993
 2006 10 02 92723·359985
 2006 10 03 65720.859985
 2006 10 04 67722·000000
 2006 10 05 27730.770020
 2006 10 06 84733·539978
 2006 10 09 39731·299988
 2006 10 10 33732.659973
 2006 10 11 47733·289978
 2006 10 12 26732·940002
 2006 10 13 39739.429993
 2006 10 16 44741·200012
 2006 10 17 1742·260010
 2006 10 18 89740·690002
 2006 10 19 64740·770020
 2006 10 20 32742·039978
 2006 10 23 53741·619995
 2006 10 24 65746.330017
 2006 10 25 39746·809998
 2006 10 26 52749.450012
 2006 10 27 89752·780029
 2006 10 30 74746·929993
 2006 10 31 16747.809998
 2006 11 01 86747·400024
 2006 11 02 25741·349976
 2006 11 03 61741·530029
 2006 11 06 69740·190002
 2006 11 07 42748.349976
 2006 11 08 96749.500000
 2006 11 09 94752·669983
 2006 11 10 99747·919983
 2006 11 13 50749·330017
 2006 11 14 66751.450012
 2006 11 15 67756.119995
 2006 11 16 31758·979980
 2006 11 17 68759·479980
 2006 11 20 23760.489990
 2006 11 21 0760.609985
 2006 11 22 16762·450012
 2006 11 24 77764·229980
 2006 11 27 80761.479980
 2006 11 28 36750·190002
 2006 11 29 29753.700012
 2006 11 30 84760·369995
 2006 12 01 74761·429993
 2006 12 04 46760·270020
 2006 12 05 70766.840027
 2006 12 06 20769·260010
 2006 12 07 69768.919983
 2006 12 08 22765·460022
 2006 12 11 66766.869995
 2006 12 12 41768·650024
 2006 12 13 52767·820007
 2006 12 14 85768.179993
 2006 12 15 65774·700012
 2006 12 18 31775·289978
 2006 12 19 37771·840027
 2006 12 20 78773.840027
 2006 12 21 44772·940002
 2006 12 22 95769·780029
 2006 12 26 60765·799988
 2006 12 27 70769·440002
 2006 12 28 3774.520020
 2006 12 29 64773.140015
 2007 01 03  86770·520020
 2007 01 04  56769.650024
 2007 01 05  68770.619995
 2007 01 08  96765.950012
 2007 01 09  2768.210022
 2007 01 10  55767.179993
 2007 01 11  88769.929993
 2007 01 12  73775.080017
 2007 01 16  21778.989990
 2007 01 17  11779.750000
 2007 01 18  40778·719971
 2007 01 19  0776·320007
 2007 01 22  80779.000000
 2007 01 23  92774.489990
 2007 01 24  23777.719971
 2007 01 25  10784·520020
 2007 01 26  43776·039978
 2007 01 29  94774.830017
 2007 01 30  63778.830017
 2007 01 31  58778·099976
 2007 02 01  98784·409973
 2007 02 02  35788.859985
 2007 02 05  10789·539978
 2007 02 06  28789·530029
 2007 02 07  57790.849976
 2007 02 08  59791·219971
 2007 02 09  40790·940002
 2007 02 12  24784.849976
 2007 02 13  58782.359985
 2007 02 14  37788·479980
 2007 02 15  54793·969971
 2007 02 16  80795.119995
 2007 02 20  65794.409973
 2007 02 21  60796.940002
 2007 02 22  75796·799988
 2007 02 23  52795·539978
 2007 02 26  64795·770020
 2007 02 27  50790·520020
 2007 02 28  56764·859985
 2007 03 01  20766.650024
 2007 03 02  70766.739990
 2007 03 05  49757.750000
 2007 03 06  71751.270020
 2007 03 07  93761·119995
 2007 03 08  20759.739990
 2007 03 09  28766·030029
 2007 03 12  21765·669983
 2007 03 13  1767.200012
 2007 03 14  76752.760010
 2007 03 15  80757·070007
 2007 03 16  31760.340027
 2007 03 19  2757.919983
 2007 03 20  27765·469971
 2007 03 21  25771·070007
 2007 03 22  51783·400024
 2007 03 23  76783·179993
 2007 03 26  85784.169983
 2007 03 27  5784·030029
 2007 03 28  57779·309998
 2007 03 29  31774.690002
 2007 03 30  89776·609985
 2007 04 02  92775·989990
 2007 04 03  50778.599976
 2007 04 04  98785.400024
 2007 04 05  2785·809998
 2007 04 09  79788.880005
 2007 04 10  54789·159973
 2007 04 11  34790.989990
 2007 04 12  10785.969971
 2007 04 13  84790·539978
 2007 04 16  20793·599976
 2007 04 17  20801.789978
 2007 04 18  28802·760010
 2007 04 19  53803.739990
 2007 04 20  23803.690002
 2007 04 23  63809.729980
 2007 04 24  92808·500000
 2007 04 25  53807·859985
 2007 04 26  65815.710022
 2007 04 27  95815·070007
 2007 04 30  67814·669983
 2007 05 01  81808·250000
 2007 05 02  69809·950012
 2007 05 03  73815·539978
 2007 05 04  39819.510010
 2007 05 07  53820.880005
 2007 05 08  88822.359985
 2007 05 09  77820.979980
 2007 05 10  22824.190002
 2007 05 11  16813·630005
 2007 05 14  95821·150024
 2007 05 15  15819·250000
 2007 05 16  54818·080017
 2007 05 17  37824·330017
 2007 05 18  91824.349976
 2007 05 21  18829.080017
 2007 05 22  97831.070007
 2007 05 23  11831.059998
 2007 05 24  3829·609985
 2007 05 25  43821·580017
 2007 05 29  39825.669983
 2007 05 30  58826.450012
 2007 05 31  79834.479980
 2007 06 01  72835.700012
 2007 06 04  93837·909973
 2007 06 05  20839·640015
 2007 06 06  96834·530029
 2007 06 07  10827.200012
 2007 06 08  98812·809998
 2007 06 11  68821·630005
 2007 06 12  54821·719971
 2007 06 13  91814·070007
 2007 06 14  16825.440002
 2007 06 15  96831·000000
 2007 06 18  79832.909973
 2007 06 19  70833·369995
 2007 06 20  34835.380005
 2007 06 21  22823·840027
 2007 06 22  20828·520020
 2007 06 25  29818.299988
 2007 06 26  67814.840027
 2007 06 27  91811·140015
 2007 06 28  53819.349976
 2007 06 29  75819·650024
 2007 07 02  51819.099976
 2007 07 03  72827.299988
 2007 07 05  79830.039978
 2007 07 06  40830·549988
 2007 07 09  50834.059998
 2007 07 10  59834·270020
 2007 07 11  22822·760010
 2007 07 12  79828.380005
 2007 07 13  51842.530029
 2007 07 16  71845·440002
 2007 07 17  34844·010010
 2007 07 18  75842·280029
 2007 07 19  67842·690002
 2007 07 20  52845.049988
 2007 07 23  90836·530029
 2007 07 24  34838·179993
 2007 07 25  37823·489990
 2007 07 26  73823.950012
 2007 07 27  90806·229980
 2007 07 30  89793.909973
 2007 07 31  23802·739990
 2007 08 01  25791·690002
 2007 08 02  59796.950012
 2007 08 03  95800·729980
 2007 08 06  13780.570007
 2007 08 07  30796·520020
 2007 08 08  48802.859985
 2007 08 09  34810.739990
 2007 08 10  20788·289978
 2007 08 13  30790.799988
 2007 08 14  32790·250000
 2007 08 15  13775.030029
 2007 08 16  82762.619995
 2007 08 17  96767.570007
 2007 08 20  12783.820007
 2007 08 21  63783·549988
 2007 08 22  61786.489990
 2007 08 23  20795·739990
 2007 08 24  13794·039978
 2007 08 27  42803.030029
 2007 08 28  46796·450012
 2007 08 29  24778.989990
 2007 08 30  85793·859985
 2007 08 31  31793.330017
 2007 09 04  50801·309998
 2007 09 05  49808.919983
 2007 09 06  4801.049988
 2007 09 07  35802.179993
 2007 09 10  9792.059998
 2007 09 11  66790.070007
 2007 09 12  71799·469971
 2007 09 13  88800·890015
 2007 09 14  89805·179993
 2007 09 17  69806·340027
 2007 09 18  10803.309998
 2007 09 19  46826·369995
 2007 09 20  75829·919983
 2007 09 21  77826·090027
 2007 09 24  71829·200012
 2007 09 25  90823·940002
 2007 09 26  81825·260010
 2007 09 27  34829·710022
 2007 09 28  32832.919983
 2007 10 01  27830·710022
 2007 10 02  46841.539978
 2007 10 03  9840.900024
 2007 10 04  91838·130005
 2007 10 05  89840·250000
 2007 10 08  31847.590027
 2007 10 09  97845·840027
 2007 10 10  74852.229980
 2007 10 11  32851·989990
 2007 10 12  24847·309998
 2007 10 15  16851.049988
 2007 10 16  32843.080017
 2007 10 17  38840·400024
 2007 10 18  40838·630005
 2007 10 19  10838·989990
 2007 10 22  39817·770020
 2007 10 23  13821·950012
 2007 10 24  15826·919983
 2007 10 25  49826.299988
 2007 10 26  97829.099976
 2007 10 29  90836·429993
 2007 10 30  12839.059998
 2007 10 31  28834.880005
 2007 11 01  31842.929993
 2007 11 02  25823.669983
 2007 11 05  20821.830017
 2007 11 06  64819·239990
 2007 11 07  91826.289978
 2007 11 08  99804·289978
 2007 11 09  51801.299988
 2007 11 12  2792·419983
 2007 11 13  52785·469971
 2007 11 14  19807.020020
 2007 11 15  43799·780029
 2007 11 16  12790.659973
 2007 11 19  15794.229980
 2007 11 20  17780.929993
 2007 11 21  58783·000000
 2007 11 23  87771.859985
 2007 11 26  6783.739990
 2007 11 27  49766·520020
 2007 11 28  86779·239990
 2007 11 29  47798.909973
 2007 11 30  74801.280029
 2007 12 03  97805.940002
 2007 12 04  39799·929993
 2007 12 05  36797·880005
 2007 12 06  95808·460022
 2007 12 07  68821.150024
 2007 12 10  54820.630005
 2007 12 11  22826.580017
 2007 12 12  70808.719971
 2007 12 13  94807.919983
 2007 12 14  94808.469971
 2007 12 17  0798.469971
 2007 12 18  23787.559998
 2007 12 19  30791.789978
 2007 12 20  48792.640015
 2007 12 21  90797·070007
 2007 12 24  6808·510010
 2007 12 26  59814·450012
 2007 12 27  28814.690002
 2007 12 28  35805·409973
 2007 12 31  93803·710022
 2008 01 02 87799·729980
 2008 01 03 73788·750000
 2008 01 04 4786·270020
 2008 01 07 85768.580017
 2008 01 08 46770.659973
 2008 01 09 44755·549988
 2008 01 10 92764·650024
 2008 01 11 8770·770020
 2008 01 14 93762·890015
 2008 01 15 31768.719971
 2008 01 16 18747.969971
 2008 01 17 12746.150024
 2008 01 18 9724.669983
 2008 01 22 45712·650024
 2008 01 23 26710.570007
 2008 01 24 71728.000000
 2008 01 25 0737.849976
 2008 01 28 25722.570007
 2008 01 29 84737.940002
 2008 01 30 88741·989990
 2008 01 31 99736.030029
 2008 02 01 34751·090027
 2008 02 04 88761.250000
 2008 02 05 86750.700012
 2008 02 06 62730·669983
 2008 02 07 60722·320007
 2008 02 08 56729·289978
 2008 02 11 17727.010010
 2008 02 12 71732.190002
 2008 02 13 14737·770020
 2008 02 14 32746.140015
 2008 02 15 55735.799988
 2008 02 19 32738·369995
 2008 02 20 36735.289978
 2008 02 21 86743·419983
 2008 02 22 1732·869995
 2008 02 25 78738.250000
 2008 02 26 89747.909973
 2008 02 27 12753·109985
 2008 02 28 81752.840027
 2008 02 29 64744.390015
 2008 03 03 59725·090027
 2008 03 04 28726.799988
 2008 03 05 45723·330017
 2008 03 06 72728.059998
 2008 03 07 60711·619995
 2008 03 10 80705·369995
 2008 03 11 69693.669983
 2008 03 12 9719·000000
 2008 03 13 31712.900024
 2008 03 14 36717.039978
 2008 03 17 52702·309998
 2008 03 18 7694.539978
 2008 03 19 33723·590027
 2008 03 20 90706.010010
 2008 03 24 20722·340027
 2008 03 25 22734.059998
 2008 03 26 54736.609985
 2008 03 27 61730·340027
 2008 03 28 23721.919983
 2008 03 31 35716.150024
 2008 04 01 8720·320007
 2008 04 02 94745·710022
 2008 04 03 37744.750000
 2008 04 04 55746·140015
 2008 04 07 33747·090027
 2008 04 08 57748.359985
 2008 04 09 63744·960022
 2008 04 10 11738·419983
 2008 04 11 91742.150024
 2008 04 14 46727.179993
 2008 04 15 25724·859985
 2008 04 16 61728.119995
 2008 04 17 70744·940002
 2008 04 18 78745·039978
 2008 04 21 75758·190002
 2008 04 22 87757·130005
 2008 04 23 83750·330017
 2008 04 24 99752.380005
 2008 04 25 86757·190002
 2008 04 28 95762·469971
 2008 04 29 69761·890015
 2008 04 30 77758.630005
 2008 05 01 61755.900024
 2008 05 02 16768·549988
 2008 05 05 89771.010010
 2008 05 06 6768.030029
 2008 05 07 24773.770020
 2008 05 08 8765·979980
 2008 05 09 32761·500000
 2008 05 12 6759.169983
 2008 05 13 25767.309998
 2008 05 14 52767.640015
 2008 05 15 11770.760010
 2008 05 16 20779.099976
 2008 05 19 41780.510010
 2008 05 20 54780·780029
 2008 05 21 63774.039978
 2008 05 22 18761·450012
 2008 05 23 70763·599976
 2008 05 27 47753.859985
 2008 05 28 52758·719971
 2008 05 29 94762·280029
 2008 05 30 40766·359985
 2008 06 02 86768·250000
 2008 06 03 65760·650024
 2008 06 04 68756·659973
 2008 06 05 0756·359985
 2008 06 06 54771.349976
 2008 06 09 15748·309998
 2008 06 10 82748·239990
 2008 06 11 25746.169983
 2008 06 12 58733·719971
 2008 06 13 40735.830017
 2008 06 16 7746.969971
 2008 06 17 16747.770020
 2008 06 18 28743.309998
 2008 06 19 4735.989990
 2008 06 20 36738.760010
 2008 06 23 99725·229980
 2008 06 24 21724.989990
 2008 06 25 93722·039978
 2008 06 26 90726.210022
 2008 06 27 23705·289978
 2008 06 30 20702·710022
 2008 07 01 21703·090027
 2008 07 02 10705.400024
 2008 07 03 65691.469971
 2008 07 07 30690·909973
 2008 07 08 26684.650024
 2008 07 09 68696·539978
 2008 07 10 23681.530029
 2008 07 11 84686·250000
 2008 07 14 70679·280029
 2008 07 15 57673.390015
 2008 07 16 25665.979980
 2008 07 17 38682·469971
 2008 07 18 42690.190002
 2008 07 21 96690.200012
 2008 07 22 20690.929993
 2008 07 23 73699·630005
 2008 07 24 54701.890015
 2008 07 25 30684.989990
 2008 07 28 84688.330017
 2008 07 29 97676.130005
 2008 07 30 45691.679993
 2008 07 31 27703·049988
 2008 08 01 17694.070007
 2008 08 04 41690.299988
 2008 08 05 77682·679993
 2008 08 06 82701.049988
 2008 08 07 44704.309998
 2008 08 08 61692·150024
 2008 08 11 37707.900024
 2008 08 12 13712·809998
 2008 08 13 17704·369995
 2008 08 14 40703·330017
 2008 08 15 40707.349976
 2008 08 18 65709.799988
 2008 08 19 9699.349976
 2008 08 20 83692·909973
 2008 08 21 22697·219971
 2008 08 22 8698.880005
 2008 08 25 22706·570007
 2008 08 26 23692.830017
 2008 08 27 47695.340027
 2008 08 28 35701·270020
 2008 08 29 81711.429993
 2008 09 02 17702.140015
 2008 09 03 3698·039978
 2008 09 04 65695.989990
 2008 09 05 37675.570007
 2008 09 08 44678.549988
 2008 09 09 2666.780029
 2008 09 10 42666.739990
 2008 09 11 64671.260010
 2008 09 12 14680·130005
 2008 09 15 83682.719971
 2008 09 16 36650·570007
 2008 09 17 64661·789978
 2008 09 18 56630·690002
 2008 09 19 8658·140015
 2008 09 22 41685·440002
 2008 09 23 61658·609985
 2008 09 24 28648·539978
 2008 09 25 65646·690002
 2008 09 26 76658·489990
 2008 09 29 6659.690002
 2008 09 30 12602·349976
 2008 10 01 67634.010010
 2008 10 02 85630·520020
 2008 10 03 74603·380005
 2008 10 06 13594·539978
 2008 10 07 52570·799988
 2008 10 08 37537·859985
 2008 10 09 67532.169983
 2008 10 10 65492.079987
 2008 10 13 83486·230011
 2008 10 14 26542·960022
 2008 10 15 8538.770020
 2008 10 16 22489·690002
 2008 10 17 47510·059998
 2008 10 20 72507·820007
 2008 10 21 49531.840027
 2008 10 22 67515.630005
 2008 10 23 58484.059998
 2008 10 24 19488·070007
 2008 10 27 65471·529999
 2008 10 28 7456·059998
 2008 10 29 54503.679993
 2008 10 30 35500·260010
 2008 10 31 56514.179993
 2008 11 03 74522·469971
 2008 11 04 97521.150024
 2008 11 05 15541·869995
 2008 11 06 48513·169983
 2008 11 07 23487.239990
 2008 11 10 75501·269989
 2008 11 11 78494.359985
 2008 11 12 91482·989990
 2008 11 13 36457·839996
 2008 11 14 2489·750000
 2008 11 17 69469.089996
 2008 11 18 60457·290009
 2008 11 19 21461·279999
 2008 11 20 14432·510010
 2008 11 21 55402.829987
 2008 11 24 57427·869995
 2008 11 25 8456.070007
 2008 11 26 76459.329987
 2008 11 28 33476·670013
 2008 12 01 5481.399994
 2008 12 02 55437·720001
 2008 12 03 74455.089996
 2008 12 04 19467·109985
 2008 12 05 57453·089996
 2008 12 08 42469.859985
 2008 12 09 22488·220001
 2008 12 10 60477.029999
 2008 12 11 86483.369995
 2008 12 12 78469·100006
 2008 12 15 58473·320007
 2008 12 16 23466.959991
 2008 12 17 94491·179993
 2008 12 18 93487·559998
 2008 12 19 44477·220001
 2008 12 22 4478·850006
 2008 12 23 6469.750000
 2008 12 24 44465.359985
 2008 12 26 69468·040009
 2008 12 29 20470.809998
 2008 12 30 72468·600006
 2008 12 31 12480.369995
 2009 01 02  45487.769989
 2009 01 05  17503.140015
 2009 01 06  67501·359985
 2009 01 07  5505·730011
 2009 01 08  10490.750000
 2009 01 09  63492·910004
 2009 01 12  93482·450012
 2009 01 13  53470·959991
 2009 01 14  28472.190002
 2009 01 15  53456·100006
 2009 01 16  74457.380005
 2009 01 20  14461.220001
 2009 01 21  85436·329987
 2009 01 22  6455.309998
 2009 01 23  60447·950012
 2009 01 26  69450.649994
 2009 01 27  95453·029999
 2009 01 28  65457·920013
 2009 01 29  28473·500000
 2009 01 30  25458.489990
 2009 02 02  96445·670013
 2009 02 03  1447.190002
 2009 02 04  78453.709991
 2009 02 05  14450.980011
 2009 02 06  50458.279999
 2009 02 09  7471·190002
 2009 02 10  34471.790009
 2009 02 11  92448.890015
 2009 02 12  46452.220001
 2009 02 13  2453·350006
 2009 02 17  48449.019989
 2009 02 18  40428·510010
 2009 02 19  97427·570007
 2009 02 20  30422.549988
 2009 02 23  95417·959991
 2009 02 24  66403.239990
 2009 02 25  39419.500000
 2009 02 26  61415.019989
 2009 02 27  74408·500000
 2009 03 02  0399·609985
 2009 03 03  37380.410004
 2009 03 04  88377·970001
 2009 03 05  12387·309998
 2009 03 06  1370.829987
 2009 03 09  78371.179993
 2009 03 10  32367.529999
 2009 03 11  60390·880005
 2009 03 12  48392·010010
 2009 03 13  75408.059998
 2009 03 16  35411·100006
 2009 03 17  91409.170013
 2009 03 18  50422·329987
 2009 03 19  66431.350006
 2009 03 20  68426·220001
 2009 03 23  7417.450012
 2009 03 24  37446·890015
 2009 03 25  14437·790009
 2009 03 26  24442·079987
 2009 03 27  33452·959991
 2009 03 30  66443·459991
 2009 03 31  6427.980011
 2009 04 01  22433·600006
 2009 04 02  20440·769989
 2009 04 03  20453.970001
 2009 04 06  56458.859985
 2009 04 07  7454.649994
 2009 04 08  43443·660004
 2009 04 09  3449·100006
 2009 04 13  2466·649994
 2009 04 14  48467·750000
 2009 04 15  2458·260010
 2009 04 16  49463·929993
 2009 04 17  5471.670013
 2009 04 20  38474.239990
 2009 04 21  22453.399994
 2009 04 22  14463.380005
 2009 04 23  55460·320007
 2009 04 24  97464·339996
 2009 04 27  55472·619995
 2009 04 28  79467.630005
 2009 04 29  64466·450012
 2009 04 30  70476·980011
 2009 05 01  74476·829987
 2009 05 04  51479·290009
 2009 05 05  70495·989990
 2009 05 06  25493.929993
 2009 05 07  82502.059998
 2009 05 08  62494.790009
 2009 05 11  36507.089996
 2009 05 12  56496·320007
 2009 05 13  3495·190002
 2009 05 14  68481·260010
 2009 05 15  50486·470001
 2009 05 18  83481·089996
 2009 05 19  88496·209991
 2009 05 20  52495.640015
 2009 05 21  24493.190002
 2009 05 22  49484·929993
 2009 05 26  11484.239990
 2009 05 27  18497·160004
 2009 05 28  97487.899994
 2009 05 29  24495·160004
 2009 06 01  74501.929993
 2009 06 02  0515.489990
 2009 06 03  32516.440002
 2009 06 04  2508.899994
 2009 06 05  2514·929993
 2009 06 08  54513.669983
 2009 06 09  15512·830017
 2009 06 10  2515.169983
 2009 06 11  45513.380005
 2009 06 12  62516·590027
 2009 06 15  61516·950012
 2009 06 16  69504·559998
 2009 06 17  79497·899994
 2009 06 18  30497.029999
 2009 06 19  7501·010010
 2009 06 22  71502.609985
 2009 06 23  3487.040009
 2009 06 24  89487·959991
 2009 06 25  17491·540009
 2009 06 26  2502·029999
 2009 06 29  44501·779999
 2009 06 30  97506.209991
 2009 07 01  77502.209991
 2009 07 02  82504·589996
 2009 07 06  51489.929993
 2009 07 07  35490.570007
 2009 07 08  0480·500000
 2009 07 09  55479·790009
 2009 07 10  1481·730011
 2009 07 13  10479.829987
 2009 07 14  26491·559998
 2009 07 15  90494.390015
 2009 07 16  93509·049988
 2009 07 17  53513.799988
 2009 07 20  16513.549988
 2009 07 21  81519.780029
 2009 07 22  53521.570007
 2009 07 23  22521.520020
 2009 07 24  59533·809998
 2009 07 27  47535·739990
 2009 07 28  32537·330017
 2009 07 29  97535·809998
 2009 07 30  67533.059998
 2009 07 31  32539.530029
 2009 08 03  4539·880005
 2009 08 04  85548.640015
 2009 08 05  78550·359985
 2009 08 06  6548·950012
 2009 08 07  70545·739990
 2009 08 10  18553.450012
 2009 08 11  55551.409973
 2009 08 12  63544.549988
 2009 08 13  55550.750000
 2009 08 14  53554.729980
 2009 08 17  86549·650024
 2009 08 18  21536.049988
 2009 08 19  11541·710022
 2009 08 20  71545.400024
 2009 08 21  85551.289978
 2009 08 24  26561.440002
 2009 08 25  11560.900024
 2009 08 26  79562.239990
 2009 08 27  88562·260010
 2009 08 28  45560·909973
 2009 08 31  58563.080017
 2009 09 01  8558·190002
 2009 09 02  59545.799988
 2009 09 03  74544·070007
 2009 09 04  75549·049988
 2009 09 08  16556.239990
 2009 09 09  85561·640015
 2009 09 10  31566.320007
 2009 09 11  14572.210022
 2009 09 14  83571·739990
 2009 09 15  80575·590027
 2009 09 16  60577.929993
 2009 09 17  49586·869995
 2009 09 18  17584·900024
 2009 09 21  81586.260010
 2009 09 22  31584.409973
 2009 09 23  82588.390015
 2009 09 24  49582·059998
 2009 09 25  52576·059998
 2009 09 28  38572.510010
 2009 09 29  37582·900024
 2009 09 30  36581·909973
 2009 10 01  79579·960022
 2009 10 02  0564·650024
 2009 10 05  65561·820007
 2009 10 06  59570·570007
 2009 10 07  77578·109985
 2009 10 08  61579.900024
 2009 10 09  42584·690002
 2009 10 12  25588.020020
 2009 10 13  83590.520020
 2009 10 14  90588·799988
 2009 10 15  68599.179993
 2009 10 16  65601.559998
 2009 10 19  59596·570007
 2009 10 20  81602.289978
 2009 10 21  67598·280029
 2009 10 22  37592·900024
 2009 10 23  95599·210022
 2009 10 26  54591·770020
 2009 10 27  91584.719971
 2009 10 28  22582·190002
 2009 10 29  2569·919983
 2009 10 30  52582.869995
 2009 11 02  15566·500000
 2009 11 03  26570·020020
 2009 11 04  18571.960022
 2009 11 05  46572·450012
 2009 11 06  40583·690002
 2009 11 09  82584.890015
 2009 11 10  7597·989990
 2009 11 11  28598.119995
 2009 11 12  90601.159973
 2009 11 13  45594·700012
 2009 11 16  56598·200012
 2009 11 17  18607·119995
 2009 11 18  16607.549988
 2009 11 19  98607.059998
 2009 11 20  78598·469971
 2009 11 23  60596·500000
 2009 11 24  94604.260010
 2009 11 25  47603.820007
 2009 11 27  11606·710022
 2009 11 30  24596.190002
 2009 12 01  23598.380005
 2009 12 02  24605.880005
 2009 12 03  18606.530029
 2009 12 04  3601.419983
 2009 12 07  30605.030029
 2009 12 08  85603.630005
 2009 12 09  88597.590027
 2009 12 10  17599.690002
 2009 12 11  65603·190002
 2009 12 14  13605.630005
 2009 12 15  31610.380005
 2009 12 16  9607.340027
 2009 12 17  2608.349976
 2009 12 18  13601·299988
 2009 12 21  88604·880005
 2009 12 22  49611.239990
 2009 12 23  43613.640015
 2009 12 24  17615·440002
 2009 12 28  20618·640015
 2009 12 29  32619.109985
 2009 12 30  13618.200012
 2009 12 31  82618.289978
 2010 01 04 15612.000000
 2010 01 05 75621·890015
 2010 01 06 62623.719971
 2010 01 07 90624·580017
 2010 01 08 87627.109985
 2010 01 11 24629.080017
 2010 01 12 66630·030029
 2010 01 13 47623.729980
 2010 01 14 73629.210022
 2010 01 15 47630.590027
 2010 01 19 25623.719971
 2010 01 20 85631.359985
 2010 01 21 36624·929993
 2010 01 22 39613·580017
 2010 01 25 64600.099976
 2010 01 26 61602·809998
 2010 01 27 64600·320007
 2010 01 28 19602.909973
 2010 01 29 34595.630005
 2010 02 01 55589·409973
 2010 02 02 69598·109985
 2010 02 03 30605·809998
 2010 02 04 10602.530029
 2010 02 05 76583.549988
 2010 02 08 91584.960022
 2010 02 09 43580·150024
 2010 02 10 93587.619995
 2010 02 11 54586.409973
 2010 02 12 91592·479980
 2010 02 16 50591.599976
 2010 02 17 7602·280029
 2010 02 18 46604·989990
 2010 02 19 58608·849976
 2010 02 22 72610·239990
 2010 02 23 4609.530029
 2010 02 24 33601·770020
 2010 02 25 4607.460022
 2010 02 26 53606.580017
 2010 03 01 59607.429993
 2010 03 02 24614·010010
 2010 03 03 67615·780029
 2010 03 04 61615·950012
 2010 03 05 72618·049988
 2010 03 08 48626·690002
 2010 03 09 11626·799988
 2010 03 10 90627.849976
 2010 03 11 68630.840027
 2010 03 12 63633.469971
 2010 03 15 23633.530029
 2010 03 16 61633.539978
 2010 03 17 99638.710022
 2010 03 18 50642.530029
 2010 03 19 16641.979980
 2010 03 22 16638.380005
 2010 03 23 38641·979980
 2010 03 24 16646.799988
 2010 03 25 27643·239990
 2010 03 26 26641.640015
 2010 03 29 88641.960022
 2010 03 30 92645·820007
 2010 03 31 21645.919983
 2010 04 01 83643.770020
 2010 04 05 72648·719971
 2010 04 06 36654·450012
 2010 04 07 84655·450012
 2010 04 08 9651.840027
 2010 04 09 42653·820007
 2010 04 12 29658·390015
 2010 04 13 29659·489990
 2010 04 14 46660·070007
 2010 04 15 73667·630005
 2010 04 16 77668·070007
 2010 04 19 95657.559998
 2010 04 20 63659·820007
 2010 04 21 65665·510010
 2010 04 22 12665·030029
 2010 04 23 45667.109985
 2010 04 26 55672·140015
 2010 04 27 44669·270020
 2010 04 28 92653·440002
 2010 04 29 65657.450012
 2010 04 30 42666.219971
 2010 05 03 59655·059998
 2010 05 04 96663.659973
 2010 05 05 70647·299988
 2010 05 06 66642.640015
 2010 05 07 88621.789978
 2010 05 10 33611·609985
 2010 05 11 97638·679993
 2010 05 12 98636.710022
 2010 05 13 29646·309998
 2010 05 14 33638.739990
 2010 05 17 8626.289978
 2010 05 18 31626.989990
 2010 05 19 8617·969971
 2010 05 20 54614·419983
 2010 05 21 93590·309998
 2010 05 24 85599.349976
 2010 05 25 76591.900024
 2010 05 26 76591·989990
 2010 05 27 63589·140015
 2010 05 28 3609.049988
 2010 06 01 7601.770020
 2010 06 02 8590.700012
 2010 06 03 57606.219971
 2010 06 04 55609·039978
 2010 06 07 4587.729980
 2010 06 08 79579.229980
 2010 06 09 37585.049988
 2010 06 10 35582.109985
 2010 06 11 90599·239990
 2010 06 14 48602·469971
 2010 06 15 91601·719971
 2010 06 16 62615·900024
 2010 06 17 16615·200012
 2010 06 18 95615.679993
 2010 06 21 33616.270020
 2010 06 22 81613.609985
 2010 06 23 57603·369995
 2010 06 24 27601.710022
 2010 06 25 0591·429993
 2010 06 28 59593·099976
 2010 06 29 15591.760010
 2010 06 30 76572·929993
 2010 07 01 54567·330017
 2010 07 02 93565·349976
 2010 07 06 14562·580017
 2010 07 07 98564·880005
 2010 07 08 85583.070007
 2010 07 09 0588·619995
 2010 07 12 5593.090027
 2010 07 13 76593.020020
 2010 07 14 5602.580017
 2010 07 15 25602·090027
 2010 07 16 62602·979980
 2010 07 19 15585·530029
 2010 07 20 51589·039978
 2010 07 21 36595·950012
 2010 07 22 88588.309998
 2010 07 23 48601·710022
 2010 07 26 87607·010010
 2010 07 27 29614.190002
 2010 07 28 6612.909973
 2010 07 29 31608.309998
 2010 07 30 0605·739990
 2010 08 02 22606·090027
 2010 08 03 68619·309998
 2010 08 04 45615.960022
 2010 08 05 4620.179993
 2010 08 06 60619.219971
 2010 08 09 48617.119995
 2010 08 10 98620·609985
 2010 08 11 35616.070007
 2010 08 12 11598.630005
 2010 08 13 47595·590027
 2010 08 16 20593.190002
 2010 08 17 59593·299988
 2010 08 18 69600.890015
 2010 08 19 91602·000000
 2010 08 20 70591·890015
 2010 08 23 61589.909973
 2010 08 24 55587·239990
 2010 08 25 29578·489990
 2010 08 26 27580·659973
 2010 08 27 55576.109985
 2010 08 30 11586.030029
 2010 08 31 38577.460022
 2010 09 01 0577.619995
 2010 09 02 78594·809998
 2010 09 03 7600·609985
 2010 09 07 18608.489990
 2010 09 08 18601·270020
 2010 09 09 95605·239990
 2010 09 10 38607.890015
 2010 09 13 93610·559998
 2010 09 14 40617.890015
 2010 09 15 92617·549988
 2010 09 16 22619.650024
 2010 09 17 15619·510010
 2010 09 20 47620.150024
 2010 09 21 83629·549988
 2010 09 22 3627·750000
 2010 09 23 59624.640015
 2010 09 24 46619.669983
 2010 09 27 5632·919983
 2010 09 28 51629.489990
 2010 09 29 25632.760010
 2010 09 30 67631·460022
 2010 10 01 21629.760010
 2010 10 04 60632·659973
 2010 10 05 38627.359985
 2010 10 06 68639.599976
 2010 10 07 19639.440002
 2010 10 08 49638.650024
 2010 10 11 50642·830017
 2010 10 12 30642.919983
 2010 10 13 13646.369995
 2010 10 14 62650·250000
 2010 10 15 35649·500000
 2010 10 18 61649·000000
 2010 10 19 39650·119995
 2010 10 20 68643·250000
 2010 10 21 94650.700012
 2010 10 22 91650·950012
 2010 10 25 61653.179993
 2010 10 26 61653.070007
 2010 10 27 51652.830017
 2010 10 28 77654.099976
 2010 10 29 67653.419983
 2010 11 01 61654.960022
 2010 11 02 59654·210022
 2010 11 03 2654·210022
 2010 11 04 70659.460022
 2010 11 05 11661.590027
 2010 11 08 91676.059998
 2010 11 09 70676.130005
 2010 11 10 7670·229980
 2010 11 11 81671·960022
 2010 11 12 49670.280029
 2010 11 15 15663.539978
 2010 11 16 41660.630005
 2010 11 17 65651·340027
 2010 11 18 57653.669983
 2010 11 19 93661.599976
 2010 11 22 61662.830017
 2010 11 23 82660.979980
 2010 11 24 66655.859985
 2010 11 26 86663·960022
 2010 11 29 79659·140015
 2010 11 30 77659·140015
 2010 12 01 52656.039978
 2010 12 02 99668·229980
 2010 12 03 33668·229980
 2010 12 06 17678·659973
 2010 12 07 15679.780029
 2010 12 08 65678·719971
 2010 12 09 86678.719971
 2010 12 10 98684.150024
 2010 12 13 80687·239990
 2010 12 14 41687.239990
 2010 12 15 26687.179993
 2010 12 16 39687.179993
 2010 12 17 98684·130005
 2010 12 20 8689·219971
 2010 12 21 65691·950012
 2010 12 22 83691.950012
 2010 12 23 44697.049988
 2010 12 27 72695·299988
 2010 12 28 43695·299988
 2010 12 29 1697·179993
 2010 12 30 18697.200012
 2010 12 31 66697·960022
 2011 01 03  20698.830017
 2011 01 04  85704·739990
 2011 01 05  46704·739990
 2011 01 06  46702·380005
 2011 01 07  86706.830017
 2011 01 10  56703·229980
 2011 01 11  78705·090027
 2011 01 12  93706·809998
 2011 01 13  54712·549988
 2011 01 14  56711.039978
 2011 01 18  90715.809998
 2011 01 19  14717.849976
 2011 01 20  60717.849976
 2011 01 21  57708·929993
 2011 01 24  82710·419983
 2011 01 25  42713·630005
 2011 01 26  69715.549988
 2011 01 27  50719·119995
 2011 01 28  79720·359985
 2011 01 31  32708·059998
 2011 02 01  68714.390015
 2011 02 02  57724.169983
 2011 02 03  33722.260010
 2011 02 04  66724.840027
 2011 02 07  69727·369995
 2011 02 08  20731.229980
 2011 02 09  17733.710022
 2011 02 10  51730·400024
 2011 02 11  11732.159973
 2011 02 14  10737·440002
 2011 02 15  33739.140015
 2011 02 16  18738·190002
 2011 02 17  57740.849976
 2011 02 18  19744.250000
 2011 02 22  6743.020020
 2011 02 23  25729.500000
 2011 02 24  95724·580017
 2011 02 25  68725.140015
 2011 02 28  86733.159973
 2011 03 01  52736·989990
 2011 03 02  36724·109985
 2011 03 03  0725·880005
 2011 03 04  49738.570007
 2011 03 07  7733·510010
 2011 03 08  21726·960022
 2011 03 09  85732·280029
 2011 03 10  95729·219971
 2011 03 11  20717·099976
 2011 03 14  10721.659973
 2011 03 15  17714·710022
 2011 03 16  49710.299988
 2011 03 17  50700·580017
 2011 03 18  92709.229980
 2011 03 21  14712·479980
 2011 03 22  63720.940002
 2011 03 23  76717.289978
 2011 03 24  81721.830017
 2011 03 25  22728·070007
 2011 03 28  11729·599976
 2011 03 29  7726·950012
 2011 03 30  13734·239990
 2011 03 31  8737.539978
 2011 04 01  93738·559998
 2011 04 04  73740·869995
 2011 04 05  52741·229980
 2011 04 06  68742·809998
 2011 04 07  36742.609985
 2011 04 08  31742·549988
 2011 04 11  86738.609985
 2011 04 12  20734·659973
 2011 04 13  89731·929993
 2011 04 14  63728.510010
 2011 04 15  27730·330017
 2011 04 18  9731.299988
 2011 04 19  28725·380005
 2011 04 20  76730.369995
 2011 04 21  14740·820007
 2011 04 25  3743·710022
 2011 04 26  53743·809998
 2011 04 27  1749.359985
 2011 04 28  9753·669983
 2011 04 29  98756·539978
 2011 05 02  90758.440002
 2011 05 03  94756.400024
 2011 05 04  1753·700012
 2011 05 05  11746.950012
 2011 05 06  89742.090027
 2011 05 09  38745.070007
 2011 05 10  1749.789978
 2011 05 11  87754.739990
 2011 05 12  26745·330017
 2011 05 13  39750·190002
 2011 05 16  48742.710022
 2011 05 17  96737.799988
 2011 05 18  0738·419983
 2011 05 19  29746.469971
 2011 05 20  6747·020020
 2011 05 23  31738.830017
 2011 05 24  37732·869995
 2011 05 25  64731·520020
 2011 05 26  61733.340027
 2011 05 27  12737·849976
 2011 05 31  88743.669983
 2011 06 01  26747·750000
 2011 06 02  27732·039978
 2011 06 03  82730.969971
 2011 06 06  28723·650024
 2011 06 07  22716·969971
 2011 06 08  41714·320007
 2011 06 09  11712.409973
 2011 06 10  58715.380005
 2011 06 13  83707.179993
 2011 06 14  67706.549988
 2011 06 15  93713.530029
 2011 06 16  2703.559998
 2011 06 17  66705·929993
 2011 06 20  92705·130005
 2011 06 21  47711·789978
 2011 06 22  11719·140015
 2011 06 23  52713.650024
 2011 06 24  29713·679993
 2011 06 27  17705·719971
 2011 06 28  61711.700012
 2011 06 29  49722·419983
 2011 06 30  17728.619995
 2011 07 01  73734.710022
 2011 07 05  52745·090027
 2011 07 06  87743.489990
 2011 07 07  17745·510010
 2011 07 08  8753·109985
 2011 07 11  9745·500000
 2011 07 12  24733.460022
 2011 07 13  19733.190002
 2011 07 14  42733·190002
 2011 07 15  83729.469971
 2011 07 18  41732.150024
 2011 07 19  34728·219971
 2011 07 20  19738.750000
 2011 07 21  49737·150024
 2011 07 22  45746·859985
 2011 07 25  1745·940002
 2011 07 26  8743.179993
 2011 07 27  8738.070007
 2011 07 28  67724·559998
 2011 07 29  82721·919983
 2011 08 01  3719·979980
 2011 08 02  84714·789978
 2011 08 03  64696.359985
 2011 08 04  66696·500000
 2011 08 05  23666.770020
 2011 08 08  29657·890015
 2011 08 09  18620·369995
 2011 08 10  66644·320007
 2011 08 11  12623·000000
 2011 08 12  17650.900024
 2011 08 15  35654.409973
 2011 08 16  18664.619995
 2011 08 17  40661.900024
 2011 08 18  50656.359985
 2011 08 19  48628·309998
 2011 08 22  87623·419983
 2011 08 23  0622·080017
 2011 08 24  52640·830017
 2011 08 25  11652.309998
 2011 08 26  60638.400024
 2011 08 29  13653.599976
 2011 08 30  73667.979980
 2011 08 31  8672·979980
 2011 09 01  49675·140015
 2011 09 02  21665·359985
 2011 09 06  90645·000000
 2011 09 07  45644.570007
 2011 09 08  94662.210022
 2011 09 09  94654·580017
 2011 09 12  3636.640015
 2011 09 13  53643.690002
 2011 09 14  56651·500000
 2011 09 15  27661·520020
 2011 09 16  37669·880005
 2011 09 19  90670·369995
 2011 09 20  24667.979980
 2011 09 21  38664·640015
 2011 09 22  42639·369995
 2011 09 23  36621.979980
 2011 09 26  10629.229980
 2011 09 27  71644.669983
 2011 09 28  94650.059998
 2011 09 29  99635.780029
 2011 09 30  53636·900024
 2011 10 03  96621.909973
 2011 10 04  93602.510010
 2011 10 05  10618.219971
 2011 10 06  15629·760010
 2011 10 07  7643.440002
 2011 10 10  65640·369995
 2011 10 11  25656.349976
 2011 10 12  84660.929993
 2011 10 13  23664·450012
 2011 10 14  60667.659973
 2011 10 17  27673·919983
 2011 10 18  73661.570007
 2011 10 19  87674.260010
 2011 10 20  53667·630005
 2011 10 21  22672.059998
 2011 10 24  20683.280029
 2011 10 25  70691·380005
 2011 10 26  44680·239990
 2011 10 27  42689.780029
 2011 10 28  88707·900024
 2011 10 31  66707.309998
 2011 11 01  60687.989990
 2011 11 02  42672·880005
 2011 11 03  65685·169983
 2011 11 04  92695.969971
 2011 11 07  51696.130005
 2011 11 08  6698.780029
 2011 11 09  63700.950012
 2011 11 10  95679.369995
 2011 11 11  91687·020020
 2011 11 14  39696.340027
 2011 11 15  21689.969971
 2011 11 16  42691.690002
 2011 11 17  82682.739990
 2011 11 18  74672.090027
 2011 11 21  1668·760010
 2011 11 22  28658·960022
 2011 11 23  49653·780029
 2011 11 25  66640.419983
 2011 11 28  92643·400024
 2011 11 29  72658.549988
 2011 11 30  41663.880005
 2011 12 01  98687·820007
 2011 12 02  5689.719971
 2011 12 05  18690·330017
 2011 12 06  36694.710022
 2011 12 07  76694.729980
 2011 12 08  80693.760010
 2011 12 09  36682.320007
 2011 12 12  31689·479980
 2011 12 13  32683·609985
 2011 12 14  79674.409973
 2011 12 15  19670·409973
 2011 12 16  55671·010010
 2011 12 19  22673.700012
 2011 12 20  89668·440002
 2011 12 21  86683.409973
 2011 12 22  56686.880005
 2011 12 23  28692.789978
 2011 12 27  24696.770020
 2011 12 28  83697·750000
 2011 12 29  10689·909973
 2011 12 30  57695.729980
 2012 01 03 22697.020020
 2012 01 04 77702.700012
 2012 01 05 17702.820007
 2012 01 06 40706.239990
 2012 01 09 46705·830017
 2012 01 10 63707·950012
 2012 01 11 3712·020020
 2012 01 12 34714.479980
 2012 01 13 82712·919983
 2012 01 17 61714.809998
 2012 01 18 19714.479980
 2012 01 19 21723.320007
 2012 01 20 45725.210022
 2012 01 23 13726·650024
 2012 01 24 39725.359985
 2012 01 25 7727·419983
 2012 01 26 73734.280029
 2012 01 27 91727.679993
 2012 01 30 64728·239990
 2012 01 31 24728·869995
 2012 02 01 27727·640015
 2012 02 02 86734.059998
 2012 02 03 20737.099976
 2012 02 06 28743.900024
 2012 02 07 96744·070007
 2012 02 08 20746·280029
 2012 02 09 56748·750000
 2012 02 10 2748.820007
 2012 02 13 94746.099976
 2012 02 14 35749·159973
 2012 02 15 49749.169983
 2012 02 16 51744.690002
 2012 02 17 57753.469971
 2012 02 21 2755·440002
 2012 02 22 98754·119995
 2012 02 23 8752·119995
 2012 02 24 48756.359985
 2012 02 27 13755.090027
 2012 02 28 29758.219971
 2012 02 29 29760.530029
 2012 03 01 56757·549988
 2012 03 02 89760·710022
 2012 03 05 92758.270020
 2012 03 06 96752.539978
 2012 03 07 94744.330017
 2012 03 08 73750·909973
 2012 03 09 63756·900024
 2012 03 12 15759.429993
 2012 03 13 99761·450012
 2012 03 14 35773·190002
 2012 03 15 43772.380005
 2012 03 16 18776·559998
 2012 03 19 34777.119995
 2012 03 20 68778.030029
 2012 03 21 55777·559998
 2012 03 22 62773.640015
 2012 03 23 87770.650024
 2012 03 26 93772·919983
 2012 03 27 52783.890015
 2012 03 28 28781.039978
 2012 03 29 71775.239990
 2012 03 30 52777·419983
 2012 04 02 8778.270020
 2012 04 03 23784·520020
 2012 04 04 24779.679993
 2012 04 05 16773·469971
 2012 04 09 24769.919983
 2012 04 10 78763·659973
 2012 04 11 9753.539978
 2012 04 12 77756·909973
 2012 04 13 25767·010010
 2012 04 16 51757·969971
 2012 04 17 13759.349976
 2012 04 18 56768·679993
 2012 04 19 61765.989990
 2012 04 20 22761·989990
 2012 04 23 50759·880005
 2012 04 24 97756.280029
 2012 04 25 8763.219971
 2012 04 26 0769·239990
 2012 04 27 58776.130005
 2012 04 30 69776.770020
 2012 05 01 67773.320007
 2012 05 02 14775·859985
 2012 05 03 99776.239990
 2012 05 04 65767·130005
 2012 05 07 62755.719971
 2012 05 08 22755.289978
 2012 05 09 61753.659973
 2012 05 10 5749.859985
 2012 05 11 44749.479980
 2012 05 14 5741·950012
 2012 05 15 57740·770020
 2012 05 16 33736.729980
 2012 05 17 89732.919983
 2012 05 18 71721·489990
 2012 05 21 25715·020020
 2012 05 22 19728·049988
 2012 05 23 96725.849976
 2012 05 24 50729.989990
 2012 05 25 28730.229980
 2012 05 29 56731.179993
 2012 05 30 92734.450012
 2012 05 31 0725.909973
 2012 06 01 54720·659973
 2012 06 04 64705.789978
 2012 06 05 26704.010010
 2012 06 06 1710·119995
 2012 06 07 15728·820007
 2012 06 08 86724·890015
 2012 06 11 74733.979980
 2012 06 12 61723.179993
 2012 06 13 50728.599976
 2012 06 14 92725·260010
 2012 06 15 37732.250000
 2012 06 18 12737·900024
 2012 06 19 22742·590027
 2012 06 20 76749.099976
 2012 06 21 39747.320007
 2012 06 22 9732·000000
 2012 06 25 18735.380005
 2012 06 26 57724.859985
 2012 06 27 32728.340027
 2012 06 28 35731.179993
 2012 06 29 51736·679993
 2012 07 02 79751.070007
 2012 07 03 90752·469971
 2012 07 05 96756.919983
 2012 07 06 59754·489990
 2012 07 09 12746.809998
 2012 07 10 14747·880005
 2012 07 11 24739·179993
 2012 07 12 5736.960022
 2012 07 13 49736.669983
 2012 07 16 29746·760010
 2012 07 17 75746·150024
 2012 07 18 77749·690002
 2012 07 19 10757.369995
 2012 07 20 86757.280029
 2012 07 23 32745.630005
 2012 07 24 88743.500000
 2012 07 25 39736·469971
 2012 07 26 60740.570007
 2012 07 27 0749·969971
 2012 07 30 76762.479980
 2012 07 31 4761.820007
 2012 08 01 52758.489990
 2012 08 02 12755·859985
 2012 08 03 3754·219971
 2012 08 06 1765.539978
 2012 08 07 87767.940002
 2012 08 08 23769·239990
 2012 08 09 58770.960022
 2012 08 10 48770·530029
 2012 08 13 15772·859985
 2012 08 14 17773·750000
 2012 08 15 53771.989990
 2012 08 16 89774.260010
 2012 08 17 11779·770020
 2012 08 20 98780·359985
 2012 08 21 26781·669983
 2012 08 22 94777.849976
 2012 08 23 77777·299988
 2012 08 24 0771·979980
 2012 08 27 40778·330017
 2012 08 28 57775·859985
 2012 08 29 37776·429993
 2012 08 30 78776.950012
 2012 08 31 84773·369995
 2012 09 04 96774·349976
 2012 09 05 42774.580017
 2012 09 06 14776.250000
 2012 09 07 69789.729980
 2012 09 10 56792·760010
 2012 09 11 68788·559998
 2012 09 12 16791·390015
 2012 09 13 35792·830017
 2012 09 14 7805·919983
 2012 09 17 13808.520020
 2012 09 18 13805.190002
 2012 09 19 42804.570007
 2012 09 20 41803·880005
 2012 09 21 5805.609985
 2012 09 24 64802.330017
 2012 09 25 81803.500000
 2012 09 26 79793·270020
 2012 09 27 94789·900024
 2012 09 28 50795·390015
 2012 10 01 63795.000000
 2012 10 02 64796.900024
 2012 10 03 54797.380005
 2012 10 04 77800.309998
 2012 10 05 26806·330017
 2012 10 08 66803·020020
 2012 10 09 86800·049988
 2012 10 10 78794.099976
 2012 10 11 34791·440002
 2012 10 12 79789.869995
 2012 10 15 16787.179993
 2012 10 16 8794·580017
 2012 10 17 74800.669983
 2012 10 18 22804·140015
 2012 10 19 94802·549988
 2012 10 22 49789·599976
 2012 10 23 59788·020020
 2012 10 24 38781·330017
 2012 10 25 95779.770020
 2012 10 26 8779·369995
 2012 10 31 27779.330017
 2012 11 01 98780.809998
 2012 11 02 20790·809998
 2012 11 05 17785·229980
 2012 11 06 40783.739990
 2012 11 07 95785.340027
 2012 11 08 95771.270020
 2012 11 09 32761·359985
 2012 11 12 88764·210022
 2012 11 13 49761.630005
 2012 11 14 68760.969971
 2012 11 15 36748·809998
 2012 11 16 82747.510010
 2012 11 19 3754.140015
 2012 11 20 17765.750000
 2012 11 21 33767·380005
 2012 11 23 60771.020020
 2012 11 26 27777.590027
 2012 11 27 41776.909973
 2012 11 28 57771·900024
 2012 11 29 86780.890015
 2012 11 30 15783.030029
 2012 12 03 66785.219971
 2012 12 04 64779.489990
 2012 12 05 47777.979980
 2012 12 06 86778.890015
 2012 12 07 42783.469971
 2012 12 10 35783·539978
 2012 12 11 56786.960022
 2012 12 12 85791.440002
 2012 12 13 44789.599976
 2012 12 14 78783.929993
 2012 12 17 52782·549988
 2012 12 18 79791·219971
 2012 12 19 73800·830017
 2012 12 20 23795·309998
 2012 12 21 96796·330017
 2012 12 24 64790·789978
 2012 12 26 55789·960022
 2012 12 27 28785.890015
 2012 12 28 77782.409973
 2012 12 31 59776·580017
 2013 01 02  39791·460022
 2013 01 03  73809·380005
 2013 01 04  8808.719971
 2013 01 07  7811.809998
 2013 01 08  1809.609985
 2013 01 09  66808·760010
 2013 01 10  27812·750000
 2013 01 11  78815.960022
 2013 01 14  42815·280029
 2013 01 15  39813·859985
 2013 01 16  96816.539978
 2013 01 17  66818.239990
 2013 01 18  86820.919983
 2013 01 22  48824.270020
 2013 01 23  3828.830017
 2013 01 24  91827·130005
 2013 01 25  85830.349976
 2013 01 28  74834.750000
 2013 01 29  62832.500000
 2013 01 30  95836.450012
 2013 01 31  13833.080017
 2013 02 01  24833.650024
 2013 02 04  10839·929993
 2013 02 05  50831·979980
 2013 02 06  71837.200012
 2013 02 07  31839.780029
 2013 02 08  10839·500000
 2013 02 11  47843.059998
 2013 02 12  85842·359985
 2013 02 13  50844·179993
 2013 02 14  50844.369995
 2013 02 15  8845.059998
 2013 02 19  5844·919983
 2013 02 20  63849.830017
 2013 02 21  43837.979980
 2013 02 22  75835·010010
 2013 02 25  5841·010010
 2013 02 26  76827.130005
 2013 02 27  27830·669983
 2013 02 28  18841·400024
 2013 03 01  88839.659973
 2013 03 04  23842.219971
 2013 03 05  64848·349976
 2013 03 06  32855·750000
 2013 03 07  77856.179993
 2013 03 08  58859.280029
 2013 03 11  43860·859985
 2013 03 12  35863.669983
 2013 03 13  24861·969971
 2013 03 14  64864.640015
 2013 03 15  76868·619995
 2013 03 18  71864·109985
 2013 03 19  3863·539978
 2013 03 20  48862·200012
 2013 03 21  2863.809998
 2013 03 22  10859.190002
 2013 03 25  15866.260010
 2013 03 26  40863.719971
 2013 03 27  83866.349976
 2013 03 28  45868.250000
 2013 04 01  87872.090027
 2013 04 02  98869.200012
 2013 04 03  6871.580017
 2013 04 04  96862.099976
 2013 04 05  66861.669983
 2013 04 08  4861·619995
 2013 04 09  86868.489990
 2013 04 10  8871·210022
 2013 04 11  31880·409973
 2013 04 12  63883·179993
 2013 04 15  60880·150024
 2013 04 16  48862.809998
 2013 04 17  80870·559998
 2013 04 18  8861·789978
 2013 04 19  90854.659973
 2013 04 22  12863·900024
 2013 04 23  39868·799988
 2013 04 24  96875.489990
 2013 04 25  66877.229980
 2013 04 26  18878·840027
 2013 04 29  58877·940002
 2013 04 30  7884·219971
 2013 05 01  98886.380005
 2013 05 02  11878.130005
 2013 05 03  14889·090027
 2013 05 06  48895.530029
 2013 05 07  27898.150024
 2013 05 08  59901·640015
 2013 05 09  5905.590027
 2013 05 10  52903.289978
 2013 05 13  13906.020020
 2013 05 14  57906.760010
 2013 05 15  59915·049988
 2013 05 16  74920.000000
 2013 05 17  46916.830017
 2013 05 20  24924.020020
 2013 05 21  24924.460022
 2013 05 22  97926.239990
 2013 05 23  38914·070007
 2013 05 24  5912·599976
 2013 05 28  77917.450012
 2013 05 29  27919.929993
 2013 05 30  26914·030029
 2013 05 31  67915·500000
 2013 06 03  17905·239990
 2013 06 04  96908·830017
 2013 06 05  75902·229980
 2013 06 06  6891·250000
 2013 06 07  71900·590027
 2013 06 10  60911.280029
 2013 06 11  72907·270020
 2013 06 12  41903.150024
 2013 06 13  88892·590027
 2013 06 14  1905·909973
 2013 06 17  29903·679993
 2013 06 18  15908.510010
 2013 06 19  45915.239990
 2013 06 20  26902·469971
 2013 06 21  85879.820007
 2013 06 24  98879·289978
 2013 06 25  41870.909973
 2013 06 26  65879·820007
 2013 06 27  2890·409973
 2013 06 28  84892.989990
 2013 07 01  1893.710022
 2013 07 02  77895.690002
 2013 07 03  68893.859985
 2013 07 05  92898·150024
 2013 07 08  77907.250000
 2013 07 09  43912.109985
 2013 07 10  97916·250000
 2013 07 11  66916·849976
 2013 07 12  43929.590027
 2013 07 15  68932·380005
 2013 07 16  26932.900024
 2013 07 17  76929.919983
 2013 07 18  1932·739990
 2013 07 19  85935.719971
 2013 07 22  18939·909973
 2013 07 23  15941.830017
 2013 07 24  74939.429993
 2013 07 25  51935·640015
 2013 07 26  61936.840027
 2013 07 29  3939·390015
 2013 07 30  14936.010010
 2013 07 31  47936.820007
 2013 08 01  67937.090027
 2013 08 02  83949·549988
 2013 08 05  97951·010010
 2013 08 06  80949.840027
 2013 08 07  76943·530029
 2013 08 08  26939.929993
 2013 08 09  22943·789978
 2013 08 12  81941.059998
 2013 08 13  49940.090027
 2013 08 14  25941.929993
 2013 08 15  15937.030029
 2013 08 16  7923.580017
 2013 08 19  74920·619995
 2013 08 20  99915.080017
 2013 08 21  26919·469971
 2013 08 22  40914.280029
 2013 08 23  65922.320007
 2013 08 26  92926.729980
 2013 08 27  31922.479980
 2013 08 28  86907·840027
 2013 08 29  59910.419983
 2013 08 30  74912·840027
 2013 09 03  30909.239990
 2013 09 04  77912·750000
 2013 09 05  19920.260010
 2013 09 06  38921·530029
 2013 09 09  48921·989990
 2013 09 10  70931·710022
 2013 09 11  33938·619995
 2013 09 12  4941·390015
 2013 09 13  36938.450012
 2013 09 16  45943.909973
 2013 09 17  14945·989990
 2013 09 18  16950·500000
 2013 09 19  70961.669983
 2013 09 20  11960.340027
 2013 09 23  0953·369995
 2013 09 24  44948.700012
 2013 09 25  49946.909973
 2013 09 26  98944.700012
 2013 09 27  54948·419983
 2013 09 30  80944·770020
 2013 10 01  99939·830017
 2013 10 02  64947.590027
 2013 10 03  63945·919983
 2013 10 04  45938·440002
 2013 10 07  70945.239990
 2013 10 08  89936.729980
 2013 10 09  41924.489990
 2013 10 10  82924·239990
 2013 10 11  39943·599976
 2013 10 14  81946.000000
 2013 10 15  25953·940002
 2013 10 16  61950.190002
 2013 10 17  4959.270020
 2013 10 18  70970·219971
 2013 10 21  78974·900024
 2013 10 22  76976·080017
 2013 10 23  92977.890015
 2013 10 24  15975.309998
 2013 10 25  89980.719971
 2013 10 28  45981.950012
 2013 10 29  54984.549988
 2013 10 30  96989·000000
 2013 10 31  69982.700012
 2013 11 01  14981·200012
 2013 11 04  63983·950012
 2013 11 05  19984·700012
 2013 11 06  58984.830017
 2013 11 07  51987.169983
 2013 11 08  21973·549988
 2013 11 11  18985·330017
 2013 11 12  17985.200012
 2013 11 13  50982·340027
 2013 11 14  54992·599976
 2013 11 15  48997.900024
 2013 11 18  351002·280029
 2013 11 19  31996·549988
 2013 11 20  11995.419983
 2013 11 21  90992.619995
 2013 11 22  251000·059998
 2013 11 25  371005·530029
 2013 11 26  681002·789978
 2013 11 27  521004.239990
 2013 11 29  241006.799988
 2013 12 02  381005·669983
 2013 12 03  251001·450012
 2013 12 04  66997.159973
 2013 12 05  96997.780029
 2013 12 06  28997·760010
 2013 12 09  81005.830017
 2013 12 10  871005·830017
 2013 12 11  271004.109985
 2013 12 12  26992·020020
 2013 12 13  67990·619995
 2013 12 16  98991.239990
 2013 12 17  32997·229980
 2013 12 18  76993·090027
 2013 12 19  771007·539978
 2013 12 20  51008.520020
 2013 12 23  491038·420044
 2013 12 24  481018·989990
 2013 12 26  401023·239990
 2013 12 27  391026·640015
 2013 12 30  391026·069946
 2013 12 31  341027·140015
 2014 01 02 791028·670044
 2014 01 03 581022·159973
 2014 01 06 911022.169983
 2014 01 07 561019.940002
 2014 01 08 471024·869995
 2014 01 09 431025·040039
 2014 01 10 171026·670044
 2014 01 13 561027·439941
 2014 01 14 171016.739990
 2014 01 15 11027.790039
 2014 01 16 561031·199951
 2014 01 17 41029·859985
 2014 01 21 911028·939941
 2014 01 22 631076·300049
 2014 01 23 711028·949951
 2014 01 24 951019.880005
 2014 01 27 941000·390015
 2014 01 28 86993.640015
 2014 01 29 49998.299988
 2014 01 30 461001.299988
 2014 01 31 761001·299988
 2014 02 03 52996.570007
 2014 02 04 4972.960022
 2014 02 05 3979.260010
 2014 02 06 12979·929993
 2014 02 07 67993·500000
 2014 02 10 731003·679993
 2014 02 11 341006·219971
 2014 02 12 41017·330017
 2014 02 13 631013·640015
 2014 02 14 181022.580017
 2014 02 18 331028.780029
 2014 02 19 761030·099976
 2014 02 20 961023·900024
 2014 02 21 291030·939941
 2014 02 24 211029.099976
 2014 02 25 781034·939941
 2014 02 26 481034.689941
 2014 02 27 181033.300049
 2014 02 28 401039·229980
 2014 03 03 871038.510010
 2014 03 04 271038.349976
 2014 03 05 221049.780029
 2014 03 06 601050.560059
 2014 03 07 31053.099976
 2014 03 10 621050·479980
 2014 03 11 51050.920044
 2014 03 12 761042.479980
 2014 03 13 501046·630005
 2014 03 14 121031·880005
 2014 03 17 551033·989990
 2014 03 18 51041.079956
 2014 03 19 801047·680054
 2014 03 20 581040.459961
 2014 03 21 841048·810059
 2014 03 24 931045·420044
 2014 03 25 681040·829956
 2014 03 26 61044.310059
 2014 03 27 301033·750000
 2014 03 28 91034·380005
 2014 03 31 131040·520020
 2014 04 01 881051.069946
 2014 04 02 561055·209961
 2014 04 03 471058·130005
 2014 04 04 431058·060059
 2014 04 07 601039.599976
 2014 04 08 511029·540039
 2014 04 09 251035·339966
 2014 04 10 61045·119995
 2014 04 11 51019.820007
 2014 04 14 261016·489990
 2014 04 15 881022.299988
 2014 04 16 781030.430054
 2014 04 17 291038.229980
 2014 04 21 211040·910034
 2014 04 22 51044·989990
 2014 04 23 601048.920044
 2014 04 24 641050.829956
 2014 04 25 971045·859985
 2014 04 28 711041.150024
 2014 04 29 781042·949951
 2014 04 30 651045·130005
 2014 05 01 431050·930054
 2014 05 02 41051·400024
 2014 05 05 801046·449951
 2014 05 06 161050.339966
 2014 05 07 711043·280029
 2014 05 08 491046·369995
 2014 05 09 441045·010010
 2014 05 12 221049.680054
 2014 05 13 201058·369995
 2014 05 14 741057·170044
 2014 05 15 691051.989990
 2014 05 16 151043.390015
 2014 05 19 521045.239990
 2014 05 20 741050·619995
 2014 05 21 801045.349976
 2014 05 22 521052·439941
 2014 05 23 561056·130005
 2014 05 27 681061·829956
 2014 05 28 291066.140015
 2014 05 29 141066.359985
 2014 05 30 431070.079956
 2014 06 02 11072.819946
 2014 06 03 901071.589966
 2014 06 04 91071·329956
 2014 06 05 531075.650024
 2014 06 06 401083·800049
 2014 06 09 641092.160034
 2014 06 10 671087.420044
 2014 06 11 471085·930054
 2014 06 12 811083.130005
 2014 06 13 761077·939941
 2014 06 16 451078.869995
 2014 06 17 151080·079956
 2014 06 18 431083.959961
 2014 06 19 761092.280029
 2014 06 20 261093.939941
 2014 06 23 671095.209961
 2014 06 24 691093·920044
 2014 06 25 411086.869995
 2014 06 26 151092·660034
 2014 06 27 441090.939941
 2014 06 30 291094·329956
 2014 07 01 701096·560059
 2014 07 02 441102.000000
 2014 07 03 71105.589966
 2014 07 07 171106·380005
 2014 07 08 891100·949951
 2014 07 09 701095·819946
 2014 07 10 441094.709961
 2014 07 11 521094.739990
 2014 07 14 471099.310059
 2014 07 15 751101.709961
 2014 07 16 691101·900024
 2014 07 17 781100·819946
 2014 07 18 221091.810059
 2014 07 21 651099·280029
 2014 07 22 181101.140015
 2014 07 23 641105.750000
 2014 07 24 121107·540039
 2014 07 25 721104.699951
 2014 07 28 561101.579956
 2014 07 29 61102.400024
 2014 07 30 441099.729980
 2014 07 31 521092.619995
 2014 08 01 691074.089966
 2014 08 04 201074·069946
 2014 08 05 681077·959961
 2014 08 06 881067·650024
 2014 08 07 721072·680054
 2014 08 08 531065·390015
 2014 08 11 581078.449951
 2014 08 12 851078·739990
 2014 08 13 11080·630005
 2014 08 14 731086·300049
 2014 08 15 171092.349976
 2014 08 18 751093·500000
 2014 08 19 191101.000000
 2014 08 20 731103.890015
 2014 08 21 681108.390015
 2014 08 22 161110.390015
 2014 08 25 151112.160034
 2014 08 26 741114.719971
 2014 08 27 621116.160034
 2014 08 28 881112.910034
 2014 08 29 21115·540039
 2014 09 02 191118.880005
 2014 09 03 751119.810059
 2014 09 04 991117.439941
 2014 09 05 171114·310059
 2014 09 08 781119.609985
 2014 09 09 71116.630005
 2014 09 10 791109·949951
 2014 09 11 221111·510010
 2014 09 12 441113·930054
 2014 09 15 841107.719971
 2014 09 16 861104.140015
 2014 09 17 71114·560059
 2014 09 18 381117·170044
 2014 09 19 551121.880005
 2014 09 22 21118.140015
 2014 09 23 841106·969971
 2014 09 24 21103.260010
 2014 09 25 971109·260010
 2014 09 26 321094.459961
 2014 09 29 911098·599976
 2014 09 30 61100·739990
 2014 10 01 91095·479980
 2014 10 02 81081·380005
 2014 10 03 901084.609985
 2014 10 06 441096.089966
 2014 10 07 171089·290039
 2014 10 08 881075.310059
 2014 10 09 701092.209961
 2014 10 10 361070.109985
 2014 10 13 721056·760010
 2014 10 14 531042·729980
 2014 10 15 431036.270020
 2014 10 16 251027.780029
 2014 10 17 491040.250000
 2014 10 20 91048·479980
 2014 10 21 481063·040039
 2014 10 22 811081.119995
 2014 10 23 471076·280029
 2014 10 24 881086.089966
 2014 10 27 471090.900024
 2014 10 28 981093.150024
 2014 10 29 941103·390015
 2014 10 30 471100.579956
 2014 10 31 281114·650024
 2014 11 03 941122.479980
 2014 11 04 381120.619995
 2014 11 05 671121.010010
 2014 11 06 51123.640015
 2014 11 07 151128·800049
 2014 11 10 561129·069946
 2014 11 11 561132·489990
 2014 11 12 141131·060059
 2014 11 13 291133.609985
 2014 11 14 471132·939941
 2014 11 17 441132·209961
 2014 11 18 191134·349976
 2014 11 19 301139.079956
 2014 11 20 381135.390015
 2014 11 21 881144·780029
 2014 11 24 81148.119995
 2014 11 25 371151.630005
 2014 11 26 781149·589966
 2014 11 28 701153.469971
 2014 12 01 931146·739990
 2014 12 02 961140·219971
 2014 12 03 431147·239990
 2014 12 04 961150·589966
 2014 12 05 131151.140015
 2014 12 08 741151.069946
 2014 12 09 341138.270020
 2014 12 10 991141.680054
 2014 12 11 301126.939941
 2014 12 12 661125·599976
 2014 12 15 751115.109985
 2014 12 16 351101·040039
 2014 12 17 331096·829956
 2014 12 18 901124·619995
 2014 12 19 171144·880005
 2014 12 22 851149.630005
 2014 12 23 341155.969971
 2014 12 26 931158·239990
 2014 12 29 361159·219971
 2014 12 30 561159·660034
 2014 12 31 701157.790039
 2015 01 02  411146.969971
 2015 01 05  311140·489990
 2015 01 06  811125.050049
 2015 01 07  61117·300049
 2015 01 08  301130·420044
 2015 01 09  291147.310059
 2015 01 12  141138·219971
 2015 01 13  291132.469971
 2015 01 14  781120·050049
 2015 01 15  801121.130005
 2015 01 16  381108.010010
 2015 01 20  511125.560059
 2015 01 21  311122·130005
 2015 01 22  581132.969971
 2015 01 23  611147·060059
 2015 01 26  111141·670044
 2015 01 27  561139·650024
 2015 01 28  651136.969971
 2015 01 29  121116·119995
 2015 01 30  721124·359985
 2015 02 02  481113.989990
 2015 02 03  261127·750000
 2015 02 04  501138·959961
 2015 02 05  201139.550049
 2015 02 06  261150.359985
 2015 02 09  911143.290039
 2015 02 10  551144.140015
 2015 02 11  711151·900024
 2015 02 12  351155·640015
 2015 02 13  361164.469971
 2015 02 17  341167.780029
 2015 02 18  601169·300049
 2015 02 19  431169.800049
 2015 02 20  611168.819946
 2015 02 23  191176.699951
 2015 02 24  521176.069946
 2015 02 25  441178.560059
 2015 02 26  911178.739990
 2015 02 27  671176·729980
 2015 03 02  331173·920044
 2015 03 03  591178.839966
 2015 03 04  771175·420044
 2015 03 05  591171.760010
 2015 03 06  171169.930054
 2015 03 09  301156·819946
 2015 03 10  941155.479980
 2015 03 11  21142·260010
 2015 03 12  421141.839966
 2015 03 13  271152·540039
 2015 03 16  431150.910034
 2015 03 17  271159·540039
 2015 03 18  711157·359985
 2015 03 19  441172.199951
 2015 03 20  481171.050049
 2015 03 23  911178.500000
 2015 03 24  911175.449951
 2015 03 25  11170·239990
 2015 03 26  611148.030029
 2015 03 27  771148.900024
 2015 03 30  161157·189941
 2015 03 31  411162.849976
 2015 04 01  571155.979980
 2015 04 02  891152.369995
 2015 04 06  831152.829956
 2015 04 07  341164·300049
 2015 04 08  361161.859985
 2015 04 09  601164.670044
 2015 04 10  551170.670044
 2015 04 13  731175.109985
 2015 04 14  241169·869995
 2015 04 15  471174.040039
 2015 04 16  201175.540039
 2015 04 17  781172.939941
 2015 04 20  701167·459961
 2015 04 21  321176.890015
 2015 04 22  921173·969971
 2015 04 23  941176·469971
 2015 04 24  511184·319946
 2015 04 27  201185·479980
 2015 04 28  71177·540039
 2015 04 29  881176·920044
 2015 04 30  661173.010010
 2015 05 01  441166·920044
 2015 05 04  291178.359985
 2015 05 05  561177·910034
 2015 05 06  411167.510010
 2015 05 07  601160·500000
 2015 05 08  451171.869995
 2015 05 11  161179·869995
 2015 05 12  271171·449951
 2015 05 13  501173·390015
 2015 05 14  691176·000000
 2015 05 15  121184·430054
 2015 05 18  991183·650024
 2015 05 19  211189·020020
 2015 05 20  391188.270020
 2015 05 21  141186·109985
 2015 05 22  571188·270020
 2015 05 26  31185·300049
 2015 05 27  171176·790039
 2015 05 28  171183.910034
 2015 05 29  271183.439941
 2015 06 01  551179.689941
 2015 06 02  911176.890015
 2015 06 03  381180.420044
 2015 06 04  591177·219971
 2015 06 05  561169.699951
 2015 06 08  741169.310059
 2015 06 09  221161.380005
 2015 06 10  281164·869995
 2015 06 11  151177·439941
 2015 06 12  41175.170044
 2015 06 15  381164·890015
 2015 06 16  351164·430054
 2015 06 17  631173.239990
 2015 06 18  451176.400024
 2015 06 19  811185.300049
 2015 06 22  51184.030029
 2015 06 23  561187.619995
 2015 06 24  821185.640015
 2015 06 25  701179·829956
 2015 06 26  891175.729980
 2015 06 29  761166.229980
 2015 06 30  311154.540039
 2015 07 01  481158·619995
 2015 07 02  621162·630005
 2015 07 06  291153.989990
 2015 07 07  281156.709961
 2015 07 08  851157.280029
 2015 07 09  241150·270020
 2015 07 10  481152·560059
 2015 07 13  371164·959961
 2015 07 14  741172·160034
 2015 07 15  11178.119995
 2015 07 16  891181·109985
 2015 07 17  451186.439941
 2015 07 20  361186.500000
 2015 07 21  431185.930054
 2015 07 22  331176·239990
 2015 07 23  651178·859985
 2015 07 24  151172·949951
 2015 07 27  261155·699951
 2015 07 28  871155·790039
 2015 07 29  351166·979980
 2015 07 30  781173.280029
 2015 07 31  491178.579956
 2015 08 03  841174·310059
 2015 08 04  191169·900024
 2015 08 05  211171.630005
 2015 08 06  391172·280029
 2015 08 07  781160·650024
 2015 08 10  31163.770020
 2015 08 11  631168·920044
 2015 08 12  461156.719971
 2015 08 13  531163·369995
 2015 08 14  11161.359985
 2015 08 17  481163·660034
 2015 08 18  451172·140015
 2015 08 19  151166·280029
 2015 08 20  511154·219971
 2015 08 21  441127·390015
 2015 08 24  361058.140015
 2015 08 25  951068·229980
 2015 08 26  151053.229980
 2015 08 27  471088·880005
 2015 08 28  461105.869995
 2015 08 31  501107.719971
 2015 09 01  821095.650024
 2015 09 02  741068·390015
 2015 09 03  231090.329956
 2015 09 04  611081.050049
 2015 09 08  641074·939941
 2015 09 09  721101·469971
 2015 09 10  441084.579956
 2015 09 11  361089·709961
 2015 09 14  991094·989990
 2015 09 15  71090.900024
 2015 09 16  101104·180054
 2015 09 17  61113.709961
 2015 09 18  511108.920044
 2015 09 21  761094.430054
 2015 09 22  441096.229980
 2015 09 23  281084.500000
 2015 09 24  61080·410034
 2015 09 25  961078.939941
 2015 09 28  991075·959961
 2015 09 29  831048·349976
 2015 09 30  791051.050049
 2015 10 01  121068·680054
 2015 10 02  491068.900024
 2015 10 05  771086.780029
 2015 10 06  61105·619995
 2015 10 07  931102·160034
 2015 10 08  941110.619995
 2015 10 09  431120.709961
 2015 10 12  511121·540039
 2015 10 13  331121·239990
 2015 10 14  611114·520020
 2015 10 15  381110·270020
 2015 10 16  21125.709961
 2015 10 19  521129·800049
 2015 10 20  991130·439941
 2015 10 21  421129·640015
 2015 10 22  711122.670044
 2015 10 23  931145·229980
 2015 10 26  841150·699951
 2015 10 27  621147·910034
 2015 10 28  971145.349976
 2015 10 29  261159.400024
 2015 10 30  161158·420044
 2015 11 02  311153·650024
 2015 11 03  411167·359985
 2015 11 04  451170·920044
 2015 11 05  201166.739990
 2015 11 06  41164.780029
 2015 11 09  931164.369995
 2015 11 10  681152.839966
 2015 11 11  481155·810059
 2015 11 12  641150·640015
 2015 11 13  651134.369995
 2015 11 16  411122.319946
 2015 11 17  741138.849976
 2015 11 18  171137.089966
 2015 11 19  951155.410034
 2015 11 20  311154.699951
 2015 11 23  981158.260010
 2015 11 24  941156.239990
 2015 11 25  461159.119995
 2015 11 27  351159.420044
 2015 11 30  471160.339966
 2015 12 01  531155.339966
 2015 12 02  51166·469971
 2015 12 03  691154.439941
 2015 12 04  701137.589966
 2015 12 07  741158·910034
 2015 12 08  861149·109985
 2015 12 09  791142·369995
 2015 12 10  441134·109985
 2015 12 11  651135.349976
 2015 12 14  271114.790039
 2015 12 15  341119.099976
 2015 12 16  671132.319946
 2015 12 17  581147.260010
 2015 12 18  901129·760010
 2015 12 21  281111·619995
 2015 12 22  671119.530029
 2015 12 23  81130.099976
 2015 12 24  631142.900024
 2015 12 28  801140·780029
 2015 12 29  921139·300049
 2015 12 30  971149·979980
 2015 12 31  601141.729980
 2016 01 04 341128·310059
 2016 01 05 191114·900024
 2016 01 06 331116·410034
 2016 01 07 171100.180054
 2016 01 08 591075·989990
 2016 01 11 481063·729980
 2016 01 12 471065.099976
 2016 01 13 991072.180054
 2016 01 14 501044·209961
 2016 01 15 41058·229980
 2016 01 19 951040·199951
 2016 01 20 921035·780029
 2016 01 21 261025.849976
 2016 01 22 381032.780029
 2016 01 25 591051·859985
 2016 01 26 101035·599976
 2016 01 27 301050.290039
 2016 01 28 241039·770020
 2016 01 29 451043·469971
 2016 02 01 911068·109985
 2016 02 02 321068·849976
 2016 02 03 651049·430054
 2016 02 04 861053.729980
 2016 02 05 971056·479980
 2016 02 08 261033·339966
 2016 02 09 841018·900024
 2016 02 10 381020.570007
 2016 02 11 171016.210022
 2016 02 12 311006·770020
 2016 02 16 321025.829956
 2016 02 17 831044.760010
 2016 02 18 621061.469971
 2016 02 19 921055·459961
 2016 02 22 851056·400024
 2016 02 23 271071.130005
 2016 02 24 731057·520020
 2016 02 25 771064.040039
 2016 02 26 431076.099976
 2016 02 29 11074.579956
 2016 03 01 101067.839966
 2016 03 02 801091·489990
 2016 03 03 311096·540039
 2016 03 04 641101·810059
 2016 03 07 621105·020020
 2016 03 08 221106·010010
 2016 03 09 01093·859985
 2016 03 10 951099·219971
 2016 03 11 421100·359985
 2016 03 14 451116.819946
 2016 03 15 261114.410034
 2016 03 16 21112.319946
 2016 03 17 881119.270020
 2016 03 18 191127·510010
 2016 03 21 81132·099976
 2016 03 22 171132·810059
 2016 03 23 621132·729980
 2016 03 24 381123.939941
 2016 03 28 721124.589966
 2016 03 29 961124.880005
 2016 03 30 531136.630005
 2016 03 31 221140.310059
 2016 04 01 681138·339966
 2016 04 04 201145·869995
 2016 04 05 731140.130005
 2016 04 06 141130·459961
 2016 04 07 721141·709961
 2016 04 08 971129·310059
 2016 04 11 611132.349976
 2016 04 12 831129·040039
 2016 04 13 841140·520020
 2016 04 14 581152·119995
 2016 04 15 791152.040039
 2016 04 18 251150·650024
 2016 04 19 301158.760010
 2016 04 20 591162·339966
 2016 04 21 151163.260010
 2016 04 22 571154·420044
 2016 04 25 591157·880005
 2016 04 26 831156.130005
 2016 04 27 821158.550049
 2016 04 28 241159·729980
 2016 04 29 481148·109985
 2016 05 02 361144·020020
 2016 05 03 181151·869995
 2016 05 04 951141.349976
 2016 05 05 971135.369995
 2016 05 06 491134·250000
 2016 05 09 851138·130005
 2016 05 10 651139·459961
 2016 05 11 301152·979980
 2016 05 12 801142.239990
 2016 05 13 731141.410034
 2016 05 16 521132.109985
 2016 05 17 991142·670044
 2016 05 18 91132.060059
 2016 05 19 921132.050049
 2016 05 20 11128·449951
 2016 05 23 791135.880005
 2016 05 24 441133.939941
 2016 05 25 831150.000000
 2016 05 26 801157.290039
 2016 05 27 711156.650024
 2016 05 31 161161.780029
 2016 06 01 61160.660034
 2016 06 02 841162.500000
 2016 06 03 981166.650024
 2016 06 06 821162.959961
 2016 06 07 511169·250000
 2016 06 08 321170.939941
 2016 06 09 131173·810059
 2016 06 10 231170·219971
 2016 06 13 301159.270020
 2016 06 14 681150.180054
 2016 06 15 911148·869995
 2016 06 16 471146·050049
 2016 06 17 811149.949951
 2016 06 20 611147·849976
 2016 06 21 311154·719971
 2016 06 22 841157·180054
 2016 06 23 671155·839966
 2016 06 24 61165·250000
 2016 06 27 591126.140015
 2016 06 28 911108·130005
 2016 06 29 751128·430054
 2016 06 30 221146·280029
 2016 07 01 261161.619995
 2016 07 05 511163.010010
 2016 07 06 201155.449951
 2016 07 07 521161.880005
 2016 07 08 71163·140015
 2016 07 11 691179.989990
 2016 07 12 381184.859985
 2016 07 13 651192·280029
 2016 07 14 31192.670044
 2016 07 15 771197·839966
 2016 07 18 921196.540039
 2016 07 19 571198.780029
 2016 07 20 381198.130005
 2016 07 21 321202·810059
 2016 07 22 711198·989990
 2016 07 25 461204.189941
 2016 07 26 631200·660034
 2016 07 27 161201.890015
 2016 07 28 861199.900024
 2016 07 29 761202.540039
 2016 08 01 541204.439941
 2016 08 02 351202.459961
 2016 08 03 771194·099976
 2016 08 04 171198·530029
 2016 08 05 111200.160034
 2016 08 08 201208.869995
 2016 08 09 61208·020020
 2016 08 10 621208·609985
 2016 08 11 591205.619995
 2016 08 12 291210·250000
 2016 08 15 611209·920044
 2016 08 16 311213.160034
 2016 08 17 491206.280029
 2016 08 18 441208.239990
 2016 08 19 551210·979980
 2016 08 22 671209.400024
 2016 08 23 561210·030029
 2016 08 24 701211·729980
 2016 08 25 261204.589966
 2016 08 26 411204·150024
 2016 08 29 811201.819946
 2016 08 30 391208·170044
 2016 08 31 361205.349976
 2016 09 01 451203.069946
 2016 09 02 481204.349976
 2016 09 06 91209·239990
 2016 09 07 731212·270020
 2016 09 08 01212.400024
 2016 09 09 91208·449951
 2016 09 12 601179.630005
 2016 09 13 511196·310059
 2016 09 14 491179·040039
 2016 09 15 391177.589966
 2016 09 16 991189.770020
 2016 09 19 71185.680054
 2016 09 20 621186.599976
 2016 09 21 371186.589966
 2016 09 22 591199.640015
 2016 09 23 41207·060059
 2016 09 26 321199.760010
 2016 09 27 301190.670044
 2016 09 28 951197.729980
 2016 09 29 311204·170044
 2016 09 30 791194·280029
 2016 10 03 681202.010010
 2016 10 04 891198.709961
 2016 10 05 991192·729980
 2016 10 06 471197·239990
 2016 10 07 261197·609985
 2016 10 10 481194·819946
 2016 10 11 471199·060059
 2016 10 12 51183.939941
 2016 10 13 51183.900024
 2016 10 14 31182·939941
 2016 10 17 381181·540039
 2016 10 18 481178·790039
 2016 10 19 291185.569946
 2016 10 20 121188·229980
 2016 10 21 591185.650024
 2016 10 24 931187.229980
 2016 10 25 511191·599976
 2016 10 26 561186.150024
 2016 10 27 241184·810059
 2016 10 28 861180·469971
 2016 10 31 441176.989990
 2016 11 01 411177·670044
 2016 11 02 701168.979980
 2016 11 03 961161·500000
 2016 11 04 91154.849976
 2016 11 07 991155.660034
 2016 11 08 601180·050049
 2016 11 09 171184.520020
 2016 11 10 711199·229980
 2016 11 11 871199·739990
 2016 11 14 831199.250000
 2016 11 15 671200.680054
 2016 11 16 821208.790039
 2016 11 17 861207·989990
 2016 11 18 511213·699951
 2016 11 21 921211.930054
 2016 11 22 161220·079956
 2016 11 23 31222·699951
 2016 11 25 11224.430054
 2016 11 28 591228·880005
 2016 11 29 741221·989990
 2016 11 30 701223·839966
 2016 12 01 981220.780029
 2016 12 02 641216.030029
 2016 12 05 811216.800049
 2016 12 06 431224.369995
 2016 12 07 281228·969971
 2016 12 08 261245.079956
 2016 12 09 881248.729980
 2016 12 12 41254.550049
 2016 12 13 51252·619995
 2016 12 14 881259·689941
 2016 12 15 691249.619995
 2016 12 16 591254.489990
 2016 12 19 661252·540039
 2016 12 20 201254.920044
 2016 12 21 261259.750000
 2016 12 22 411256·140015
 2016 12 23 751253.339966
 2016 12 27 161255.400024
 2016 12 28 841258·349976
 2016 12 29 61247·450000
 2016 12 30 191247·410000
 2017 01 03  941241·960000
 2017 01 04  921252·430000
 2017 01 05  351260.720000
 2017 01 06  111259.500000
 2017 01 09  01263.400000
 2017 01 10  271258·940000
 2017 01 11  351259.490000
 2017 01 12  891262.890000
 2017 01 13  31260·140000
 2017 01 17  891262.710000
 2017 01 18  381258.780000
 2017 01 19  161261·240000
 2017 01 20  961257.580000
 2017 01 23  41260·520000
 2017 01 24  01257·630000
 2017 01 25  801267·310000
 2017 01 26  981276.300000
 2017 01 27  211275.620000
 2017 01 30  41272.880000
 2017 01 31  941265·320000
 2017 02 01  541267·400000
 2017 02 02  161265.070000
 2017 02 03  551266.530000
 2017 02 06  951275·980000
 2017 02 07  331273·570000
 2017 02 08  891272·940000
 2017 02 09  851274·680000
 2017 02 10  471282.300000
 2017 02 13  291287.190000
 2017 02 14  661292.940000
 2017 02 15  521298.290000
 2017 02 16  381304·850000
 2017 02 17  611302.800000
 2017 02 21  981305.490000
 2017 02 22  361313·320000
 2017 02 23  791312.180000
 2017 02 24  741311·330000
 2017 02 27  591313·260000
 2017 02 28  441315·450000
 2017 03 01  101312.450000
 2017 03 02  361328.940000
 2017 03 03  501320·380000
 2017 03 06  81320·700000
 2017 03 07  931316·400000
 2017 03 08  411312·470000
 2017 03 09  971309.350000
 2017 03 10  851310.500000
 2017 03 13  161314.270000
 2017 03 14  101314.370000
 2017 03 15  491311.130000
 2017 03 16  561322·000000
 2017 03 17  911320·350000
 2017 03 20  851318.750000
 2017 03 21  831316·260000
 2017 03 22  271298·420000
 2017 03 23  581300·690000
 2017 03 24  361300.550000
 2017 03 27  981297.930000
 2017 03 28  321297.470000
 2017 03 29  781307·050000
 2017 03 30  571308·620000
 2017 03 31  201312.260000
 2017 04 03  251310.190000
 2017 04 04  401307·060000
 2017 04 05  681308.740000
 2017 04 06  991303·730000
 2017 04 07  891306.790000
 2017 04 10  561305·910000
 2017 04 11  121306·710000
 2017 04 12  111305.670000
 2017 04 13  301299.910000
 2017 04 17  641291·540000
 2017 04 18  581301.940000
 2017 04 19  571299·260000
 2017 04 20  801297.950000
 2017 04 21  281307.120000
 2017 04 24  11304.480000
 2017 04 25  611317·610000
 2017 04 26  961325·210000
 2017 04 27  341324·810000
 2017 04 28  611326·370000
 2017 05 01  731322·780000
 2017 05 02  601325·070000
 2017 05 03  971325·970000
 2017 05 04  801324·100000
 2017 05 05  701324·130000
 2017 05 08  771330·150000
 2017 05 09  541329·860000
 2017 05 10  281328·430000
 2017 05 11  521329·590000
 2017 05 12  801326·760000
 2017 05 15  671324·770000
 2017 05 16  991331·890000
 2017 05 17  441328·000000
 2017 05 18  251306·220000
 2017 05 19  251311.230000
 2017 05 22  131320.330000
 2017 05 23  961327·240000
 2017 05 24  941329.300000
 2017 05 25  401333·780000
 2017 05 26  141338·370000
 2017 05 30  851338·170000
 2017 05 31  931336·980000
 2017 06 01  511336.310000
 2017 06 02  701347·370000
 2017 06 05  91352·150000
 2017 06 06  541349.540000
 2017 06 07  211346.570000
 2017 06 08  761347·920000
 2017 06 09  951348.880000
 2017 06 12  351346.430000
 2017 06 13  361346·950000
 2017 06 14  511353·840000
 2017 06 15  931350·660000
 2017 06 16  161347.900000
 2017 06 19  111348·500000
 2017 06 20  391358·890000
 2017 06 21  791350·390000
 2017 06 22  31349.020000
 2017 06 23  821348.720000
 2017 06 26  101352.150000
 2017 06 27  521351·610000
 2017 06 28  301341.600000
 2017 06 29  141352.950000
 2017 06 30  561342.310000
 2017 07 03  391344.260000
 2017 07 05  521346·910000
 2017 07 06  931347·220000
 2017 07 07  991335.180000
 2017 07 10  891343·760000
 2017 07 11  501344.690000
 2017 07 12  331345.140000
 2017 07 13  811354·000000
 2017 07 14  781356.380000
 2017 07 17  331362.690000
 2017 07 18  721362·530000
 2017 07 19  711363·520000
 2017 07 20  71371·430000
 2017 07 21  311370·050000
 2017 07 24  721370·080000
 2017 07 25  651369·410000
 2017 07 26  01373.640000
 2017 07 27  01374.050000
 2017 07 28  211371·090000
 2017 07 31  811369·710000
 2017 08 01  91368·840000
 2017 08 02  231371.830000
 2017 08 03  331371·680000
 2017 08 04  631368·950000
 2017 08 07  81371·760000
 2017 08 08  71373.710000
 2017 08 09  451370·270000
 2017 08 10  811369·120000
 2017 08 11  981349.720000
 2017 08 14  821351·990000
 2017 08 15  191365.250000
 2017 08 16  281364·400000
 2017 08 17  41366·040000
 2017 08 18  51345·010000
 2017 08 21  451342·700000
 2017 08 22  231344·660000
 2017 08 23  781356.920000
 2017 08 24  591353·360000
 2017 08 25  341350·960000
 2017 08 28  121353.500000
 2017 08 29  931353·010000
 2017 08 30  501354·590000
 2017 08 31  261361·670000
 2017 09 01  621370·110000
 2017 09 05  511372·400000
 2017 09 06  91361.950000
 2017 09 07  811365·910000
 2017 09 08  691364.770000
 2017 09 11  761363·900000
 2017 09 12  921378.980000
 2017 09 13  901383.210000
 2017 09 14  501383·500000
 2017 09 15  201382.500000
 2017 09 18  831385.240000
 2017 09 19  631387.880000
 2017 09 20  511389.200000
 2017 09 21  581390·310000
 2017 09 22  871385.980000
 2017 09 25  401387·210000
 2017 09 26  411384·550000
 2017 09 27  901384.530000
 2017 09 28  361389.790000
 2017 09 29  831391·950000
 2017 10 02  131397.180000
 2017 10 03  411402.670000
 2017 10 04  861405.820000
 2017 10 05  801407.880000
 2017 10 06  871414·490000
 2017 10 09  621413.940000
 2017 10 10  201411.190000
 2017 10 11  441414·290000
 2017 10 12  71416·410000
 2017 10 13  281414·800000
 2017 10 16  431415.620000
 2017 10 17  121417.930000
 2017 10 18  421418·790000
 2017 10 19  401418.030000
 2017 10 20  891420.340000
 2017 10 23  491427.910000
 2017 10 24  871421·890000
 2017 10 25  231423·980000
 2017 10 26  121416·550000
 2017 10 27  411419·600000
 2017 10 30  591425.440000
 2017 10 31  271425.510000
 2017 11 01  951428·280000
 2017 11 02  11429.160000
 2017 11 03  41429.220000
 2017 11 06  281433.930000
 2017 11 07  441436·010000
 2017 11 08  681434·900000
 2017 11 09  911436.840000
 2017 11 10  271431·440000
 2017 11 13  921430.240000
 2017 11 14  51431·540000
 2017 11 15  141428.540000
 2017 11 16  481421·940000
 2017 11 17  941432.580000
 2017 11 20  981430·120000
 2017 11 21  911432.130000
 2017 11 22  421441·710000
 2017 11 24  331440·980000
 2017 11 27  611443.620000
 2017 11 28  671442·940000
 2017 11 29  841456.570000
 2017 11 30  141455·950000
 2017 12 01  331467.400000
 2017 12 04  121465·090000
 2017 12 05  751462·800000
 2017 12 06  701456·810000
 2017 12 07  751456.310000
 2017 12 08  191461·810000
 2017 12 11  401469·350000
 2017 12 12  581473·930000
 2017 12 13  761475·460000
 2017 12 14  81474·700000
 2017 12 15  301469.710000
 2017 12 18  581481·630000
 2017 12 19  481490.210000
 2017 12 20  221485.860000
 2017 12 21  201484.240000
 2017 12 22  781487·290000
 2017 12 26  301486·540000
 2017 12 27  301485.500000
 2017 12 28  101486.840000
 2017 12 29  501489.600000
 2018 01 02 841482.320000
 2018 01 03 281493·720000
 2018 01 04 251503·390000
 2018 01 05 291509·010000
 2018 01 08 991518·850000
 2018 01 09 341522.030000
 2018 01 10 171523.050000
 2018 01 11 971521.960000
 2018 01 12 871533·410000
 2018 01 16 921543·110000
 2018 01 17 611537.180000
 2018 01 18 621550·750000
 2018 01 19 861548.680000
 2018 01 22 711555·820000
 2018 01 23 561568.580000
 2018 01 24 541572.470000
 2018 01 25 591571.920000
 2018 01 26 661572·390000
 2018 01 29 281588·770000
 2018 01 30 311576.460000
 2018 01 31 931562.280000
 2018 02 01 951561.320000
 2018 02 02 281559·470000
 2018 02 05 741526·200000
 2018 02 06 31465·300000
 2018 02 07 31490.900000
 2018 02 08 321484.500000
 2018 02 09 901431.560000
 2018 02 12 251451.370000
 2018 02 13 591468·800000
 2018 02 14 381472·690000
 2018 02 15 91495·000000
 2018 02 16 231511.570000
 2018 02 20 571511.790000
 2018 02 21 741503·880000
 2018 02 22 901496.560000
 2018 02 23 841497·620000
 2018 02 26 161520·900000
 2018 02 27 891537.060000
 2018 02 28 141518.580000
 2018 03 01 211501.370000
 2018 03 02 811482·150000
 2018 03 05 581489.900000
 2018 03 06 871507·810000
 2018 03 07 721510·260000
 2018 03 08 201512·290000
 2018 03 09 821518.650000
 2018 03 12 401543.670044
 2018 03 13 11543.160034
 2018 03 14 271532.680054
 2018 03 15 871524.060000
 2018 03 16 311522.589966
 2018 03 19 951525·079960
 2018 03 20 221504.920000
 2018 03 21 231506·489990
 2018 03 22 421502.050049
 2018 03 23 661467·209961
 2018 03 26 501439.010000
 2018 03 27 641475.859985
 2018 03 28 781448.000000
 2018 03 29 531445.370000
 2018 04 02 781464·339966
 2018 04 03 131433.310059
 2018 04 04 711445·729980
 2018 04 05 191466.939941
 2018 04 06 11474.579956
 2018 04 09 931444·890015
 2018 04 10 791451·270000
 2018 04 11 511471.680054
 2018 04 12 381466.579956
 2018 04 13 561477·699951
 2018 04 16 821473.219971
 2018 04 17 631486·430054
 2018 04 18 341500.390015
 2018 04 19 761501.689941
 2018 04 20 881493·430000
 2018 04 23 921481.239990
 2018 04 24 581481·400024
 2018 04 25 551461.810059
 2018 04 26 281464·140015
 2018 04 27 11478·800049
 2018 04 30 31480.250000
 2018 05 01 171468·130005
 2018 05 02 581471·660034
 2018 05 03 791461.699951
 2018 05 04 891458·020020


 2018 05 07 131477.500000
 2018 05 08 611483.168701
 2018 05 09 371483·500000
 2018 05 10 601497·816406
 2018 05 11 181510.599976
 2018 05 14 431513.160000
 2018 05 15 141513.439940
 2018 05 16 851503.890015
 2018 05 17 331509.800049
 2018 05 18 351509.310181
 2018 05 21 731506.680054
 2018 05 22 591516.969971
 2018 05 23 831511·319946
 2018 05 24 941516.030029
 2018 05 25 21513·440063
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 state and city building permits data? Click here for California and then find your own.

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

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