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 72232·500000
 1992 12 11 56231·929993
 1992 12 14 53231.520004
 1992 12 15 65231·070007
 1992 12 16 19230·860001
 1992 12 17 43230.169998
 1992 12 18 69232·229996
 1992 12 21 58235.059998
 1992 12 22 51234·940002
 1992 12 23 47234·940002
 1992 12 24 5234.369995
 1992 12 28 68234·690002
 1992 12 29 18234·550003
 1992 12 30 50234·220001
 1992 12 31 73234.639999
 1993 01 04  40233.580002
 1993 01 05  97233·130005
 1993 01 06  58232·500000
 1993 01 07  12232·710007
 1993 01 08  43230·800003
 1993 01 11  86229.910004
 1993 01 12  4230.990005
 1993 01 13  84231.009995
 1993 01 14  70232·199997
 1993 01 15  13233·850006
 1993 01 18  43234.580002
 1993 01 19  77234·539993
 1993 01 20  42233·800003
 1993 01 21  26232.940002
 1993 01 22  58234.070007
 1993 01 25  5234.389999
 1993 01 26  1236·240005
 1993 01 27  2236·070007
 1993 01 28  54234.899994
 1993 01 29  4235.059998
 1993 02 01  18235·250000
 1993 02 02  41237·250000
 1993 02 03  65237.410004
 1993 02 04  38239.770004
 1993 02 05  87241·139999
 1993 02 08  68240·509995
 1993 02 09  46239·869995
 1993 02 10  95238.440002
 1993 02 11  25239·009995
 1993 02 12  33239·679993
 1993 02 16  79238·130005
 1993 02 17  88232·059998
 1993 02 18  79231·369995
 1993 02 19  12230·759995
 1993 02 22  70231.789993
 1993 02 23  54231·910004
 1993 02 24  16231·839996
 1993 02 25  6235·229996
 1993 02 26  52236.149994
 1993 03 01  57236.669998
 1993 03 02  31236·220001
 1993 03 03  40239.039993
 1993 03 04  80240·009995
 1993 03 05  84238.990005
 1993 03 08  44238.380005
 1993 03 09  64242·470001
 1993 03 10  37242.539993
 1993 03 11  48243·559998
 1993 03 12  97242·610001
 1993 03 15  53240·880005
 1993 03 16  30241·479996
 1993 03 17  88241·410004
 1993 03 18  61239.669998
 1993 03 19  8241.380005
 1993 03 22  89240.410004
 1993 03 23  65239·600006
 1993 03 24  30239.479996
 1993 03 25  55239.089996
 1993 03 26  71240·649994
 1993 03 29  69239·440002
 1993 03 30  22240.750000
 1993 03 31  43241·639999
 1993 04 01  59241.800003
 1993 04 02  11240·949997
 1993 04 05  82236·000000
 1993 04 06  49236·460007
 1993 04 07  59235·740005
 1993 04 08  30236.669998
 1993 04 12  79236·080002
 1993 04 13  72239.399994
 1993 04 14  2240·190002
 1993 04 15  88240·050003
 1993 04 16  7239.779999
 1993 04 19  38239·800003
 1993 04 20  44239·089996
 1993 04 21  74237.809998
 1993 04 22  85237.149994
 1993 04 23  97235.000000
 1993 04 26  69233·550003
 1993 04 27  0231.309998
 1993 04 28  58233.699997
 1993 04 29  25233.889999
 1993 04 30  82234.279999
 1993 05 03  5235·130005
 1993 05 04  94236.509995
 1993 05 05  22237·500000
 1993 05 06  15237·960007
 1993 05 07  51237·139999
 1993 05 10  87236·669998
 1993 05 11  13237.110001
 1993 05 12  24237·940002
 1993 05 13  25237.949997
 1993 05 14  58234·889999
 1993 05 17  49234.830002
 1993 05 18  92235·199997
 1993 05 19  42235.259995
 1993 05 20  49239.009995
 1993 05 21  6240.699997
 1993 05 24  24238.449997
 1993 05 25  39239.360001
 1993 05 26  31239·860001
 1993 05 27  83242.380005
 1993 05 28  53241·820007
 1993 06 01  78240·800003
 1993 06 02  97242.610001
 1993 06 03  6242.600006
 1993 06 04  36241.970001
 1993 06 07  48240.509995
 1993 06 08  66238·929993
 1993 06 09  26237·250000
 1993 06 10  53237·880005
 1993 06 11  61237·630005
 1993 06 14  82238.699997
 1993 06 15  17239.009995
 1993 06 16  11238·470001
 1993 06 17  55239·100006
 1993 06 18  15239·639999
 1993 06 21  81237.229996
 1993 06 22  43238·500000
 1993 06 23  94238.389999
 1993 06 24  59237.190002
 1993 06 25  42238·929993
 1993 06 28  4239·619995
 1993 06 29  65242.240005
 1993 06 30  33241.729996
 1993 07 01  51241.779999
 1993 07 02  76241.169998
 1993 07 06  82239.669998
 1993 07 07  81237.589996
 1993 07 08  84238·100006
 1993 07 09  67240·940002
 1993 07 12  81240.889999
 1993 07 13  72241·270004
 1993 07 14  40241·000000
 1993 07 15  7241.990005
 1993 07 16  25241.550003
 1993 07 19  1239.750000
 1993 07 20  45239·570007
 1993 07 21  54240.250000
 1993 07 22  4240·059998
 1993 07 23  86238·649994
 1993 07 26  50239.949997
 1993 07 27  88241.199997
 1993 07 28  29240.660004
 1993 07 29  71240.320007
 1993 07 30  30241.750000
 1993 08 02  17241.259995
 1993 08 03  39241.779999
 1993 08 04  27241·509995
 1993 08 05  86241.369995
 1993 08 06  72241·210007
 1993 08 09  96241.509995
 1993 08 10  46242·630005
 1993 08 11  42242.110001
 1993 08 12  10242·479996
 1993 08 13  89241·690002
 1993 08 16  48242.149994
 1993 08 17  49243·300003
 1993 08 18  13244.059998
 1993 08 19  29245·429993
 1993 08 20  78245.470001
 1993 08 23  82245.399994
 1993 08 24  87245·020004
 1993 08 25  56247·289993
 1993 08 26  3247·380005
 1993 08 27  43247.800003
 1993 08 30  63247·520004
 1993 08 31  31248.229996
 1993 09 01  20249.199997
 1993 09 02  55249·169998
 1993 09 03  99248.470001
 1993 09 07  44248.520004
 1993 09 08  45246·830002
 1993 09 09  71245·509995
 1993 09 10  76246.160004
 1993 09 13  6248·440002
 1993 09 14  25248·559998
 1993 09 15  64247.270004
 1993 09 16  0248·119995
 1993 09 17  56247·330002
 1993 09 20  27247·039993
 1993 09 21  36245·270004
 1993 09 22  4244.020004
 1993 09 23  56245·929993
 1993 09 24  47246.929993
 1993 09 27  12246·979996
 1993 09 28  44249.100006
 1993 09 29  95249.179993
 1993 09 30  3248·559998
 1993 10 01  42247.949997
 1993 10 04  1248.970001
 1993 10 05  85248·960007
 1993 10 06  39248.660004
 1993 10 07  1248·339996
 1993 10 08  83247.419998
 1993 10 11  64248·589996
 1993 10 12  24248·240005
 1993 10 13  91248.710007
 1993 10 14  21249·059998
 1993 10 15  95251·630005
 1993 10 18  53252.770004
 1993 10 19  36251.789993
 1993 10 20  71250.089996
 1993 10 21  67249.850006
 1993 10 22  45249·660004
 1993 10 25  87248.809998
 1993 10 26  15248·940002
 1993 10 27  91248.750000
 1993 10 28  43249·190002
 1993 10 29  19250.660004
 1993 11 01  60250.970001
 1993 11 02  6251·710007
 1993 11 03  18251.320007
 1993 11 04  32247.960007
 1993 11 05  38244.529999
 1993 11 08  74245·839996
 1993 11 09  62246.300003
 1993 11 10  53246.539993
 1993 11 11  4248·229996
 1993 11 12  84247.899994
 1993 11 15  96249.300003
 1993 11 16  31248.229996
 1993 11 17  42249.539993
 1993 11 18  49248·210007
 1993 11 19  64247·389999
 1993 11 22  41246·770004
 1993 11 23  56244.429993
 1993 11 24  6245·759995
 1993 11 26  34246.779999
 1993 11 29  85247·419998
 1993 11 30  80246·949997
 1993 12 01  18246·699997
 1993 12 02  1247·270004
 1993 12 03  87247.949997
 1993 12 06  70248·970001
 1993 12 07  73249.729996
 1993 12 08  83249.910004
 1993 12 09  99249·610001
 1993 12 10  6248·429993
 1993 12 13  84248.369995
 1993 12 14  26249.110001
 1993 12 15  94247·759995
 1993 12 16  97247·089996
 1993 12 17  89247.800003
 1993 12 20  97249.479996
 1993 12 21  74249.330002
 1993 12 22  73248.940002
 1993 12 23  51249·899994
 1993 12 27  92250.190002
 1993 12 28  65251·750000
 1993 12 29  92252.419998
 1993 12 30  57252.279999
 1993 12 31  30251·449997
 1994 01 03 15250.850006
 1994 01 04 34249·919998
 1994 01 05 21250·250000
 1994 01 06 54250.610001
 1994 01 07 2250.330002
 1994 01 10 7251.770004
 1994 01 11 81254·320007
 1994 01 12 33253.809998
 1994 01 13 25253.889999
 1994 01 14 42253.259995
 1994 01 17 98254·509995
 1994 01 18 63253.679993
 1994 01 19 9254.000000
 1994 01 20 96253.789993
 1994 01 21 62254·250000
 1994 01 24 61254·160004
 1994 01 25 6252.779999
 1994 01 26 50252.139999
 1994 01 27 85253·339996
 1994 01 28 73255·570007
 1994 01 31 90256·630005
 1994 02 01 11258·079987
 1994 02 02 5257.130005
 1994 02 03 66258.309998
 1994 02 04 62257·700012
 1994 02 07 11251·770004
 1994 02 08 85252·630005
 1994 02 09 37252.490005
 1994 02 10 47253·509995
 1994 02 11 6251·660004
 1994 02 14 13252.029999
 1994 02 15 2252.190002
 1994 02 16 96253.389999
 1994 02 17 78253·380005
 1994 02 18 2252·080002
 1994 02 22 8250.720001
 1994 02 23 83252.529999
 1994 02 24 34252.119995
 1994 02 25 89248·889999
 1994 02 28 22249·850006
 1994 03 01 10250.520004
 1994 03 02 5249.279999
 1994 03 03 37249·070007
 1994 03 04 39248·270004
 1994 03 07 2249.300003
 1994 03 08 48250.600006
 1994 03 09 35250·000000
 1994 03 10 79250·559998
 1994 03 11 9248·899994
 1994 03 14 45250.240005
 1994 03 15 95250·889999
 1994 03 16 84250.830002
 1994 03 17 7252·220001
 1994 03 18 2253·070007
 1994 03 21 55253.279999
 1994 03 22 25251.910004
 1994 03 23 95251.830002
 1994 03 24 50251·830002
 1994 03 25 78249.449997
 1994 03 28 95247·610001
 1994 03 29 0246·990005
 1994 03 30 48242.860001
 1994 03 31 52239.210007
 1994 04 04 15239.190002
 1994 04 05 72235.500000
 1994 04 06 75240·779999
 1994 04 07 90240·800003
 1994 04 08 26242.199997
 1994 04 11 85240.100006
 1994 04 12 39241.339996
 1994 04 13 30239.979996
 1994 04 14 0238·970001
 1994 04 15 42239·100006
 1994 04 18 71239·229996
 1994 04 19 34237.339996
 1994 04 20 30237.149994
 1994 04 21 66236·699997
 1994 04 22 28240·360001
 1994 04 25 91239·910004
 1994 04 26 35242·419998
 1994 04 28 8242·050003
 1994 04 29 92240·529999
 1994 05 02 13241.759995
 1994 05 03 60243.059998
 1994 05 04 44243·009995
 1994 05 05 70242.529999
 1994 05 06 38242.240005
 1994 05 09 73240.050003
 1994 05 10 74236·850006
 1994 05 11 92238·589996
 1994 05 12 29236·089996
 1994 05 13 69237·110001
 1994 05 16 24237·330002
 1994 05 17 16237.240005
 1994 05 18 75239.589996
 1994 05 19 66242.410004
 1994 05 20 43243.839996
 1994 05 23 23243.190002
 1994 05 24 87242·240005
 1994 05 25 10243.289993
 1994 05 26 8244.080002
 1994 05 27 20244·479996
 1994 05 31 4244·649994
 1994 06 01 68244.130005
 1994 06 02 18244·929993
 1994 06 03 38245.139999
 1994 06 06 89246·360001
 1994 06 07 36246.130005
 1994 06 08 0245·619995
 1994 06 09 35244.690002
 1994 06 10 30244·779999
 1994 06 13 32245·380005
 1994 06 14 3245·610001
 1994 06 15 92247.169998
 1994 06 16 38246.210007
 1994 06 17 0246.919998
 1994 06 20 2245·009995
 1994 06 21 14243.059998
 1994 06 22 54240·699997
 1994 06 23 10241.580002
 1994 06 24 99239·600006
 1994 06 27 35236.119995
 1994 06 28 38238.429993
 1994 06 29 56237.880005
 1994 06 30 18238·720001
 1994 07 01 11237.110001
 1994 07 05 80238.169998
 1994 07 06 57238.139999
 1994 07 07 11238.080002
 1994 07 08 23239.259995
 1994 07 11 92239·860001
 1994 07 12 57239·119995
 1994 07 13 51239.039993
 1994 07 14 78239·940002
 1994 07 15 12241.649994
 1994 07 18 25242·690002
 1994 07 19 41243.149994
 1994 07 20 8242.389999
 1994 07 21 2241.039993
 1994 07 22 56241·520004
 1994 07 25 5241.800003
 1994 07 26 69242.360001
 1994 07 27 52241·869995
 1994 07 28 68241.380005
 1994 07 29 93242.199997
 1994 08 01 43242.270004
 1994 08 02 73245·910004
 1994 08 03 5245·850006
 1994 08 04 81246.149994
 1994 08 05 36244·720001
 1994 08 08 3243·919998
 1994 08 09 37244·460007
 1994 08 10 69244·559998
 1994 08 11 81245.910004
 1994 08 12 6245.199997
 1994 08 15 59246.600006
 1994 08 16 84246·389999
 1994 08 17 33248.210007
 1994 08 18 69248·539993
 1994 08 19 88247·550003
 1994 08 22 74247.839996
 1994 08 23 75247.270004
 1994 08 24 5248·509995
 1994 08 25 69250.570007
 1994 08 26 16250·270004
 1994 08 29 13253.130005
 1994 08 30 53253.520004
 1994 08 31 72254·399994
 1994 09 01 9254.039993
 1994 09 02 79252.729996
 1994 09 06 74251·619995
 1994 09 07 90251.869995
 1994 09 08 80251·630005
 1994 09 09 29252·720001
 1994 09 12 57250.130005
 1994 09 13 43248.970001
 1994 09 14 79249.570007
 1994 09 15 46250.330002
 1994 09 16 15253·570007
 1994 09 19 74251.830002
 1994 09 20 80251.660004
 1994 09 21 35247.820007
 1994 09 22 85246.589996
 1994 09 23 54246·380005
 1994 09 26 86245·520004
 1994 09 27 28246.149994
 1994 09 28 31246.649994
 1994 09 29 75248.259995
 1994 09 30 19247.119995
 1994 10 03 82247.490005
 1994 10 04 41246.899994
 1994 10 05 58243·119995
 1994 10 06 33242·380005
 1994 10 07 79241·759995
 1994 10 10 27243·289993
 1994 10 11 46245.259995
 1994 10 12 0248·710007
 1994 10 13 25248·580002
 1994 10 14 27249·600006
 1994 10 17 8250.169998
 1994 10 18 23249·990005
 1994 10 19 52249.419998
 1994 10 20 4250.800003
 1994 10 21 39248.949997
 1994 10 24 26247.899994
 1994 10 25 17245·839996
 1994 10 26 46246·000000
 1994 10 27 58246·699997
 1994 10 28 60248·369995
 1994 10 31 1252.389999
 1994 11 01 65251.619995
 1994 11 02 8249·669998
 1994 11 03 1248·949997
 1994 11 04 10249·649994
 1994 11 07 1246·970001
 1994 11 08 60247·059998
 1994 11 09 47248.399994
 1994 11 10 77248.270004
 1994 11 11 15247·660004
 1994 11 14 6246.600006
 1994 11 15 26248·470001
 1994 11 16 58248.130005
 1994 11 17 96248.250000
 1994 11 18 67247.100006
 1994 11 21 87245.949997
 1994 11 22 35244.039993
 1994 11 23 56239·660004
 1994 11 25 87239.610001
 1994 11 28 6241·070007
 1994 11 29 15241·910004
 1994 11 30 34242.529999
 1994 12 01 33241·820007
 1994 12 02 83239.309998
 1994 12 05 28241.320007
 1994 12 06 92241·529999
 1994 12 07 2241.210007
 1994 12 08 43240·080002
 1994 12 09 32236·889999
 1994 12 12 17237·520004
 1994 12 13 12238·600006
 1994 12 14 38239.160004
 1994 12 15 8241·809998
 1994 12 16 24242.309998
 1994 12 19 6243·759995
 1994 12 20 41243.270004
 1994 12 21 63243.050003
 1994 12 22 50244·389999
 1994 12 23 55244.419998
 1994 12 27 55244·690002
 1994 12 28 29246·009995
 1994 12 29 57245.059998
 1994 12 30 52245·520004
 1995 01 03  3244·639999
 1995 01 04  62244·419998
 1995 01 05  34245·320007
 1995 01 06  16245.169998
 1995 01 09  37245.479996
 1995 01 10  43245·630005
 1995 01 11  94246·059998
 1995 01 12  92245·960007
 1995 01 13  32245·979996
 1995 01 16  81248.259995
 1995 01 17  74250·320007
 1995 01 18  48250.779999
 1995 01 19  88250.509995
 1995 01 20  5248.970001
 1995 01 23  38247.770004
 1995 01 24  80248·080002
 1995 01 25  31248·380005
 1995 01 26  73249·000000
 1995 01 27  72249·350006
 1995 01 30  5250.449997
 1995 01 31  11249.429993
 1995 02 01  67250·520004
 1995 02 02  91250.720001
 1995 02 03  69251·990005
 1995 02 06  3255.289993
 1995 02 07  92256.790009
 1995 02 08  32256.609985
 1995 02 09  40256.779999
 1995 02 10  8256.369995
 1995 02 13  82257.059998
 1995 02 14  58257·079987
 1995 02 15  12257·429993
 1995 02 16  51258·600006
 1995 02 17  92258·730011
 1995 02 21  56256.950012
 1995 02 22  4257·100006
 1995 02 23  83258·329987
 1995 02 24  3259.600006
 1995 02 27  40260.100006
 1995 02 28  62257.899994
 1995 03 01  79260·079987
 1995 03 02  24259.040009
 1995 03 03  48258·649994
 1995 03 06  53258·859985
 1995 03 07  39258.700012
 1995 03 08  84256·649994
 1995 03 09  42257·200012
 1995 03 10  72257.309998
 1995 03 13  89260·570007
 1995 03 14  42260·850006
 1995 03 15  11262·339996
 1995 03 16  38261.839996
 1995 03 17  80263·529999
 1995 03 20  78263·420013
 1995 03 21  66263.589996
 1995 03 22  96263.149994
 1995 03 23  85263·369995
 1995 03 24  99263·529999
 1995 03 27  47266.250000
 1995 03 28  14267·480011
 1995 03 29  7267·799988
 1995 03 30  37267·329987
 1995 03 31  16267·440002
 1995 04 03  86266·140015
 1995 04 04  70266.640015
 1995 04 05  49268.200012
 1995 04 06  61268.410004
 1995 04 07  32268·640015
 1995 04 10  25268·829987
 1995 04 11  15269.410004
 1995 04 12  94268.739990
 1995 04 13  96269·690002
 1995 04 17  47270.679993
 1995 04 18  44268·839996
 1995 04 19  55268·170013
 1995 04 20  47267.679993
 1995 04 21  36267.959991
 1995 04 24  65269·549988
 1995 04 25  5271·630005
 1995 04 26  79271.339996
 1995 04 27  19271·679993
 1995 04 28  37272·269989
 1995 05 01  32272·850006
 1995 05 02  11272·459991
 1995 05 03  44272.720001
 1995 05 04  41275.600006
 1995 05 05  50275.559998
 1995 05 08  87275·429993
 1995 05 09  88277·410004
 1995 05 10  82277.630005
 1995 05 11  96278.089996
 1995 05 12  77278·339996
 1995 05 15  52278·980011
 1995 05 16  94280·100006
 1995 05 17  33280·329987
 1995 05 18  75279.660004
 1995 05 19  60275.720001
 1995 05 22  32275·559998
 1995 05 23  49277.829987
 1995 05 24  99280·380005
 1995 05 25  62280·369995
 1995 05 26  79280.339996
 1995 05 30  57277.899994
 1995 05 31  95277·769989
 1995 06 01  35282·480011
 1995 06 02  40282·790009
 1995 06 05  95282.660004
 1995 06 06  30284·420013
 1995 06 07  79284.339996
 1995 06 08  48283.100006
 1995 06 09  25282.640015
 1995 06 12  0280·290009
 1995 06 13  18281·809998
 1995 06 14  60284.570007
 1995 06 15  37284.739990
 1995 06 16  23285.220001
 1995 06 19  4286.579987
 1995 06 20  55289.079987
 1995 06 21  41289.559998
 1995 06 22  43289·200012
 1995 06 23  12292.910004
 1995 06 26  43292·040009
 1995 06 27  77289.070007
 1995 06 28  30288.000000
 1995 06 29  42289·130005
 1995 06 30  53288·850006
 1995 07 03  8289·290009
 1995 07 05  78290·570007
 1995 07 06  20290·950012
 1995 07 07  43294.350006
 1995 07 10  20296·100006
 1995 07 11  6296·269989
 1995 07 12  95295.480011
 1995 07 13  95298·540009
 1995 07 14  28298·380005
 1995 07 17  58298.250000
 1995 07 18  44299.250000
 1995 07 19  14296·109985
 1995 07 20  68292·660004
 1995 07 21  3294·029999
 1995 07 24  67294·339996
 1995 07 25  33296·190002
 1995 07 26  4298.660004
 1995 07 27  35299.239990
 1995 07 28  89301·359985
 1995 07 31  9300·320007
 1995 08 01  24299.980011
 1995 08 02  74298·760010
 1995 08 03  60297·950012
 1995 08 04  22297.720001
 1995 08 07  41298.000000
 1995 08 08  64298·720001
 1995 08 09  56298·950012
 1995 08 10  80298.760010
 1995 08 11  92297·890015
 1995 08 14  73296·609985
 1995 08 15  78299.109985
 1995 08 16  14298.779999
 1995 08 17  41299.799988
 1995 08 18  96299·559998
 1995 08 21  51299·660004
 1995 08 22  81298·910004
 1995 08 23  74299.720001
 1995 08 24  52298.690002
 1995 08 25  24298·670013
 1995 08 28  63300.010010
 1995 08 29  6299·399994
 1995 08 30  86299·809998
 1995 08 31  74300·769989
 1995 09 01  65301.399994
 1995 09 05  74302·350006
 1995 09 06  65305.299988
 1995 09 07  1306.290009
 1995 09 08  20306·179993
 1995 09 11  41307.600006
 1995 09 12  85308.209991
 1995 09 13  30309.350006
 1995 09 14  85310.559998
 1995 09 15  95312.899994
 1995 09 18  65312.609985
 1995 09 19  12312·190002
 1995 09 20  41313.429993
 1995 09 21  49314.839996
 1995 09 22  49312.809998
 1995 09 25  22312.029999
 1995 09 26  94311.769989
 1995 09 27  40311·609985
 1995 09 28  5311.190002
 1995 09 29  60313.959991
 1995 10 02  77313.279999
 1995 10 03  32311.730011
 1995 10 04  28311.790009
 1995 10 05  52310·859985
 1995 10 06  46311·739990
 1995 10 09  12311.779999
 1995 10 10  38309·019989
 1995 10 11  48308.500000
 1995 10 12  82310·260010
 1995 10 13  93312.470001
 1995 10 16  78313.450012
 1995 10 17  24312.739990
 1995 10 18  93314.950012
 1995 10 19  14315·489990
 1995 10 20  17316·799988
 1995 10 23  80314.959991
 1995 10 24  9313.809998
 1995 10 25  37314.350006
 1995 10 26  50311.809998
 1995 10 27  42308·790009
 1995 10 30  88310·339996
 1995 10 31  49312·380005
 1995 11 01  95311·369995
 1995 11 02  59312·989990
 1995 11 03  12316·149994
 1995 11 06  65316.950012
 1995 11 07  98315·950012
 1995 11 08  7314·440002
 1995 11 09  86317·040009
 1995 11 10  21318.160004
 1995 11 13  26317·839996
 1995 11 14  87317.510010
 1995 11 15  42315·640015
 1995 11 16  81317·679993
 1995 11 17  75319·640015
 1995 11 20  24320.989990
 1995 11 21  38318·920013
 1995 11 22  33320·230011
 1995 11 24  63319·399994
 1995 11 27  69320·440002
 1995 11 28  54321.089996
 1995 11 29  89323·869995
 1995 11 30  34324·899994
 1995 12 01  96324·350006
 1995 12 04  98324·779999
 1995 12 05  87328·380005
 1995 12 06  58330·140015
 1995 12 07  6330·980011
 1995 12 08  0328.769989
 1995 12 11  90329·410004
 1995 12 12  29330·420013
 1995 12 13  24329·609985
 1995 12 14  19331.179993
 1995 12 15  87328.170013
 1995 12 18  65327.709991
 1995 12 19  2322.359985
 1995 12 20  34325.510010
 1995 12 21  89322.869995
 1995 12 22  12325.279999
 1995 12 26  14326·119995
 1995 12 27  54327·429993
 1995 12 28  36327·679993
 1995 12 29  37327.579987
 1996 01 02 61328·890015
 1996 01 03 9331.079987
 1996 01 04 89331·179993
 1996 01 05 36328·910004
 1996 01 08 67328.209991
 1996 01 09 56329·059998
 1996 01 10 37324.029999
 1996 01 11 27318·239990
 1996 01 12 84320.869995
 1996 01 15 78320.600006
 1996 01 16 92319·269989
 1996 01 17 55323·390015
 1996 01 18 87322.970001
 1996 01 19 79324·040009
 1996 01 22 93326.070007
 1996 01 23 89327.079987
 1996 01 24 77326·829987
 1996 01 25 93330.609985
 1996 01 26 2329.089996
 1996 01 29 22331.480011
 1996 01 30 78332·720001
 1996 01 31 76335.959991
 1996 02 01 7338.970001
 1996 02 02 74340·250000
 1996 02 05 41338·989990
 1996 02 06 9341.910004
 1996 02 07 22344.489990
 1996 02 08 90346.190002
 1996 02 09 41349·299988
 1996 02 12 99349.519989
 1996 02 13 83351·809998
 1996 02 14 38351·149994
 1996 02 15 79348.950012
 1996 02 16 78347.489990
 1996 02 20 55345.730011
 1996 02 21 12342·000000
 1996 02 22 81345·760010
 1996 02 23 2351·440002
 1996 02 26 24351·609985
 1996 02 27 31347·480011
 1996 02 28 96345·809998
 1996 02 29 53344.910004
 1996 03 01 4342.559998
 1996 03 04 41344.000000
 1996 03 05 0347·470001
 1996 03 06 38350.019989
 1996 03 07 32348.269989
 1996 03 08 9349.029999
 1996 03 11 93338.519989
 1996 03 12 88341.630005
 1996 03 13 72339·970001
 1996 03 14 30340.839996
 1996 03 15 2342.029999
 1996 03 18 60342·630005
 1996 03 19 11348.339996
 1996 03 20 23347.720001
 1996 03 21 75346·820007
 1996 03 22 35346·450012
 1996 03 25 63347·149994
 1996 03 26 33346.440002
 1996 03 27 89347·739990
 1996 03 28 21346·160004
 1996 03 29 64346.290009
 1996 04 01 27345.010010
 1996 04 02 44349.170013
 1996 04 03 49349.970001
 1996 04 04 79350.279999
 1996 04 08 2350.200012
 1996 04 09 65343.880005
 1996 04 10 75343·079987
 1996 04 11 94338.519989
 1996 04 12 75336.690002
 1996 04 15 3339.799988
 1996 04 16 81342.820007
 1996 04 17 24344·380005
 1996 04 18 91342·500000
 1996 04 19 33343.820007
 1996 04 22 73344·579987
 1996 04 23 5346.250000
 1996 04 24 18348.260010
 1996 04 25 56347.839996
 1996 04 26 85349.279999
 1996 04 29 0349·529999
 1996 04 30 52349·899994
 1996 05 01 96349·839996
 1996 05 02 71350·309998
 1996 05 03 98344·399994
 1996 05 06 11343.779999
 1996 05 07 5343.109985
 1996 05 08 14341·540009
 1996 05 09 12344·500000
 1996 05 10 40344·959991
 1996 05 13 58348·679993
 1996 05 14 20353·510010
 1996 05 15 78355.779999
 1996 05 16 7355·649994
 1996 05 17 54355·750000
 1996 05 20 21357.799988
 1996 05 21 61359.850006
 1996 05 22 6359·559998
 1996 05 23 20362·130005
 1996 05 24 74360·940002
 1996 05 28 48362.049988
 1996 05 29 58358·850006
 1996 05 30 6356.549988
 1996 05 31 60358·579987
 1996 06 03 52357.350006
 1996 06 04 5356.570007
 1996 06 05 87359·250000
 1996 06 06 86362·230011
 1996 06 07 10359.380005
 1996 06 10 17359·179993
 1996 06 11 64358·720001
 1996 06 12 83358.160004
 1996 06 13 87357.489990
 1996 06 14 89356.739990
 1996 06 17 62355·559998
 1996 06 18 9355·119995
 1996 06 19 68353·290009
 1996 06 20 39353·200012
 1996 06 21 31352.850006
 1996 06 24 44355.049988
 1996 06 25 69356·049988
 1996 06 26 11355.709991
 1996 06 27 47353.209991
 1996 06 28 96355.480011
 1996 07 01 26357.100006
 1996 07 02 75360.140015
 1996 07 03 10358·890015
 1996 07 05 96357.929993
 1996 07 08 2350.209991
 1996 07 09 25347·290009
 1996 07 10 46348.609985
 1996 07 11 1348.700012
 1996 07 12 85342.820007
 1996 07 15 80343.079987
 1996 07 16 5333.970001
 1996 07 17 92332.839996
 1996 07 18 88336·690002
 1996 07 19 84342.040009
 1996 07 22 62339.239990
 1996 07 23 76336.380005
 1996 07 24 49332·369995
 1996 07 25 6331·940002
 1996 07 26 18334.720001
 1996 07 29 84337·799988
 1996 07 30 31335·010010
 1996 07 31 40337.119995
 1996 08 01 98339·440002
 1996 08 02 74345·130005
 1996 08 05 22351·980011
 1996 08 06 6350·670013
 1996 08 07 52351.929993
 1996 08 08 27353·109985
 1996 08 09 34352.269989
 1996 08 12 47351·809998
 1996 08 13 57353.529999
 1996 08 14 49350.549988
 1996 08 15 6351.859985
 1996 08 16 34352.089996
 1996 08 19 12353.399994
 1996 08 20 73353.890015
 1996 08 21 0353·260010
 1996 08 22 59353·029999
 1996 08 23 42356.250000
 1996 08 26 54354·619995
 1996 08 27 5353·109985
 1996 08 28 42354.549988
 1996 08 29 99354·109985
 1996 08 30 75350·420013
 1996 09 03 32347.790009
 1996 09 04 27348.619995
 1996 09 05 57349·140015
 1996 09 06 42345.730011
 1996 09 09 21349.179993
 1996 09 10 84353·000000
 1996 09 11 17353.149994
 1996 09 12 87354.890015
 1996 09 13 34357.119995
 1996 09 16 6362.089996
 1996 09 17 5363·820007
 1996 09 18 66363.470001
 1996 09 19 59362·709991
 1996 09 20 12363.559998
 1996 09 23 70365·679993
 1996 09 24 61365.239990
 1996 09 25 8364.980011
 1996 09 26 48365·500000
 1996 09 27 88366·040009
 1996 09 30 79366·190002
 1996 10 01 20366·769989
 1996 10 02 81367·480011
 1996 10 03 59370·209991
 1996 10 04 51369.600006
 1996 10 07 57374.179993
 1996 10 08 6375.010010
 1996 10 09 10373.390015
 1996 10 10 34371.399994
 1996 10 11 8370.309998
 1996 10 14 43373·369995
 1996 10 15 89375·019989
 1996 10 16 10374·429993
 1996 10 17 85375·450012
 1996 10 18 35376·309998
 1996 10 21 73378.079987
 1996 10 22 85377.239990
 1996 10 23 27375·109985
 1996 10 24 51375·329987
 1996 10 25 63373.109985
 1996 10 28 91372.359985
 1996 10 29 95370.190002
 1996 10 30 86371·959991
 1996 10 31 82371·920013
 1996 11 01 85374.380005
 1996 11 04 78373.940002
 1996 11 05 58375.380005
 1996 11 06 83379·299988
 1996 11 07 47384·940002
 1996 11 08 90386·600006
 1996 11 11 13388·029999
 1996 11 12 39388.619995
 1996 11 13 86387·600006
 1996 11 14 67388·450012
 1996 11 15 18390·989990
 1996 11 18 52391·519989
 1996 11 19 32390·989990
 1996 11 20 72393·390015
 1996 11 21 69394.420013
 1996 11 22 47393·609985
 1996 11 25 42396·670013
 1996 11 26 94401·019989
 1996 11 27 84400.410004
 1996 11 29 75400.149994
 1996 12 02 98401·049988
 1996 12 03 46401.209991
 1996 12 04 7397.459991
 1996 12 05 10395·790009
 1996 12 06 6395.279999
 1996 12 09 65392·720001
 1996 12 10 8398·140015
 1996 12 11 54396.880005
 1996 12 12 98393·239990
 1996 12 13 14387.450012
 1996 12 16 80386.720001
 1996 12 17 30382.399994
 1996 12 18 31384·850006
 1996 12 19 81388.019989
 1996 12 20 44395·010010
 1996 12 23 91396.420013
 1996 12 24 86395·209991
 1996 12 26 80397·459991
 1996 12 27 42399.750000
 1996 12 30 11400·500000
 1996 12 31 70399·420013
 1997 01 02  47393.750000
 1997 01 03  45391.089996
 1997 01 06  91396·940002
 1997 01 07  14397.070007
 1997 01 08  46399.959991
 1997 01 09  46397.670013
 1997 01 10  56400.929993
 1997 01 13  76403.329987
 1997 01 14  64403.190002
 1997 01 15  64408·230011
 1997 01 16  56407·269989
 1997 01 17  37408·679993
 1997 01 20  15412·109985
 1997 01 21  44412.859985
 1997 01 22  68415.760010
 1997 01 23  3417.649994
 1997 01 24  37413.600006
 1997 01 27  54409·440002
 1997 01 28  90406.380005
 1997 01 29  6406.540009
 1997 01 30  92409.820007
 1997 01 31  89415.690002
 1997 02 03  49416·769989
 1997 02 04  3416.970001
 1997 02 05  68417.869995
 1997 02 06  69412·089996
 1997 02 07  96413·279999
 1997 02 10  76417.880005
 1997 02 11  78415.489990
 1997 02 12  36417·209991
 1997 02 13  4424.209991
 1997 02 14  30428.859985
 1997 02 18  60427·500000
 1997 02 19  61431.089996
 1997 02 20  76429·529999
 1997 02 21  99424·320007
 1997 02 24  77423·339996
 1997 02 25  37427·549988
 1997 02 26  35428.649994
 1997 02 27  37425.470001
 1997 02 28  17419.739990
 1997 03 03  83417·459991
 1997 03 04  34419·690002
 1997 03 05  28418.010010
 1997 03 06  92423.290009
 1997 03 07  45421·820007
 1997 03 10  46425·010010
 1997 03 11  77429·230011
 1997 03 12  42428·149994
 1997 03 13  90424·489990
 1997 03 14  73416·820007
 1997 03 17  17418·299988
 1997 03 18  27418.850006
 1997 03 19  13415·730011
 1997 03 20  39413.290009
 1997 03 21  3412·309998
 1997 03 24  37412·839996
 1997 03 25  33416·010010
 1997 03 26  96415·450012
 1997 03 27  18416·170013
 1997 03 31  84407·649994
 1997 04 01  94398·190002
 1997 04 02  18399.429993
 1997 04 03  68394.649994
 1997 04 04  6394·859985
 1997 04 07  66399.230011
 1997 04 08  6401·980011
 1997 04 09  85403·880005
 1997 04 10  67401.109985
 1997 04 11  42399·570007
 1997 04 14  85389.029999
 1997 04 15  26391·859985
 1997 04 16  53397·209991
 1997 04 17  42401.299988
 1997 04 18  6400.709991
 1997 04 21  71402·410004
 1997 04 22  78398·619995
 1997 04 23  10405.459991
 1997 04 24  45405·220001
 1997 04 25  28404·109985
 1997 04 28  80400.369995
 1997 04 29  15404·309998
 1997 04 30  1415.269989
 1997 05 01  29419·149994
 1997 05 02  21418·109985
 1997 05 05  51426.119995
 1997 05 06  99435·420013
 1997 05 07  30433.880005
 1997 05 08  90427.940002
 1997 05 09  37430·160004
 1997 05 12  91432·320007
 1997 05 13  12438·589996
 1997 05 14  99436.290009
 1997 05 15  17437·929993
 1997 05 16  52440·970001
 1997 05 19  83435·049988
 1997 05 20  86436.540009
 1997 05 21  61440·809998
 1997 05 22  82439.820007
 1997 05 23  74437.910004
 1997 05 27  15443.829987
 1997 05 28  63445.269989
 1997 05 29  6444·220001
 1997 05 30  41442·589996
 1997 06 02  72445.059998
 1997 06 03  41444·299988
 1997 06 04  75443·730011
 1997 06 05  66441.200012
 1997 06 06  72442·910004
 1997 06 09  40449·850006
 1997 06 10  64452·239990
 1997 06 11  57453.190002
 1997 06 12  51455.359985
 1997 06 13  30462.190002
 1997 06 16  74467·130005
 1997 06 17  43467·380005
 1997 06 18  73468.000000
 1997 06 19  3465.739990
 1997 06 20  30470.369995
 1997 06 23  83470.480011
 1997 06 24  25460.679993
 1997 06 25  80469.010010
 1997 06 26  83465.329987
 1997 06 27  58462.570007
 1997 06 30  22464.519989
 1997 07 01  4462.950012
 1997 07 02  7466.359985
 1997 07 03  75472.799988
 1997 07 07  99479.100006
 1997 07 08  45477·190002
 1997 07 09  3480·640015
 1997 07 10  64475.410004
 1997 07 11  21478.359985
 1997 07 14  97480·119995
 1997 07 15  97481.070007
 1997 07 16  83484·720001
 1997 07 17  75490.290009
 1997 07 18  79487.160004
 1997 07 21  39478·299988
 1997 07 22  13478.510010
 1997 07 23  74488.850006
 1997 07 24  35490.480011
 1997 07 25  5492·220001
 1997 07 28  62491·579987
 1997 07 29  55490.250000
 1997 07 30  34493.279999
 1997 07 31  94498·850006
 1997 08 01  60499·890015
 1997 08 04  83496·660004
 1997 08 05  70498.109985
 1997 08 06  32499·649994
 1997 08 07  64503·649994
 1997 08 08  45499·000000
 1997 08 11  63489·850006
 1997 08 12  70491.149994
 1997 08 13  56486.369995
 1997 08 14  53484·589996
 1997 08 15  56486·220001
 1997 08 18  83474.959991
 1997 08 19  43479·880005
 1997 08 20  45486.589996
 1997 08 21  19493·390015
 1997 08 22  71486.559998
 1997 08 25  56485.559998
 1997 08 26  85484.440002
 1997 08 27  46481.119995
 1997 08 28  59481·500000
 1997 08 29  52476.880005
 1997 09 02  60475.329987
 1997 09 03  56488·350006
 1997 09 04  99488.950012
 1997 09 05  12490.450012
 1997 09 08  84490.119995
 1997 09 09  94491.369995
 1997 09 10  66492·679993
 1997 09 11  44485.899994
 1997 09 12  93482·649994
 1997 09 15  27488·450012
 1997 09 16  59486·760010
 1997 09 17  78499.000000
 1997 09 18  51491·220001
 1997 09 19  51500·540009
 1997 09 22  4502·059998
 1997 09 23  72504·709991
 1997 09 24  47503.000000
 1997 09 25  85499·459991
 1997 09 26  53495·959991
 1997 09 29  6499·529999
 1997 09 30  92503.540009
 1997 10 01  72502.890015
 1997 10 02  79504.470001
 1997 10 03  89507.309998
 1997 10 06  24509.839996
 1997 10 07  82513·719971
 1997 10 08  84518.979980
 1997 10 09  50514.799988
 1997 10 10  8513·570007
 1997 10 13  10511.850006
 1997 10 14  92512.429993
 1997 10 15  48513.140015
 1997 10 16  29511·160004
 1997 10 17  73505.950012
 1997 10 20  55499·750000
 1997 10 21  63505.549988
 1997 10 22  2514·309998
 1997 10 23  17512.909973
 1997 10 24  47503.410004
 1997 10 27  3498·399994
 1997 10 28  64465.429993
 1997 10 29  10486·929993
 1997 10 30  70486·290009
 1997 10 31  98478.160004
 1997 11 03  78483.859985
 1997 11 04  47496.059998
 1997 11 05  48497·309998
 1997 11 06  6498·880005
 1997 11 07  32496·420013
 1997 11 10  46490·579987
 1997 11 11  31487.510010
 1997 11 12  8488·350006
 1997 11 13  39479·000000
 1997 11 14  53483.940002
 1997 11 17  96490.029999
 1997 11 18  11499.350006
 1997 11 19  37495·410004
 1997 11 20  35498·359985
 1997 11 21  42505·809998
 1997 11 24  47507.600006
 1997 11 25  88499·390015
 1997 11 26  88503.790009
 1997 11 28  96502.429993
 1997 12 01  71504·250000
 1997 12 02  81514.340027
 1997 12 03  29512·849976
 1997 12 04  6515·659973
 1997 12 05  66514·340027
 1997 12 08  28519·719971
 1997 12 09  5519.150024
 1997 12 10  50515.679993
 1997 12 11  39512·250000
 1997 12 12  68504.299988
 1997 12 15  82503.000000
 1997 12 16  26507.619995
 1997 12 17  20510.390015
 1997 12 18  63509.570007
 1997 12 19  57504.420013
 1997 12 22  61500·690002
 1997 12 23  68503·850006
 1997 12 24  1497.029999
 1997 12 26  47493·970001
 1997 12 29  5495.869995
 1997 12 30  62504·239990
 1997 12 31  95513.409973
 1998 01 02 98513.789978
 1998 01 05 34515.369995
 1998 01 06 11516·630005
 1998 01 07 83510·989990
 1998 01 08 77509·149994
 1998 01 09 47505.119995
 1998 01 12 45490.260010
 1998 01 13 27495.100006
 1998 01 14 80502·269989
 1998 01 15 70505·649994
 1998 01 16 21502·170013
 1998 01 20 16507.489990
 1998 01 21 25515·830017
 1998 01 22 53512.549988
 1998 01 23 21508·619995
 1998 01 26 63505.690002
 1998 01 27 57504·779999
 1998 01 28 73510·380005
 1998 01 29 52515.190002
 1998 01 30 5519.409973
 1998 02 02 44517.020020
 1998 02 03 29527·969971
 1998 02 04 44530·619995
 1998 02 05 6531·150024
 1998 02 06 82529·520020
 1998 02 09 46533·880005
 1998 02 10 56533.109985
 1998 02 11 53537.510010
 1998 02 12 88538.280029
 1998 02 13 75540·510010
 1998 02 17 68538.729980
 1998 02 18 59539·929993
 1998 02 19 7544·770020
 1998 02 20 92543.169983
 1998 02 23 87545·710022
 1998 02 24 61547.820007
 1998 02 25 9543·510010
 1998 02 26 97549.809998
 1998 02 27 45552·929993
 1998 03 02 24553.140015
 1998 03 03 87552.299988
 1998 03 04 15554·219971
 1998 03 05 98552.109985
 1998 03 06 35545.609985
 1998 03 09 60556.250000
 1998 03 10 96554.549988
 1998 03 11 28560·849976
 1998 03 12 6563.469971
 1998 03 13 74564.169983
 1998 03 16 17563.500000
 1998 03 17 42568·809998
 1998 03 18 76569·719971
 1998 03 19 96572·419983
 1998 03 20 77574.609985
 1998 03 23 70578.809998
 1998 03 24 7576·659973
 1998 03 25 21582.070007
 1998 03 26 1580.190002
 1998 03 27 71579.789978
 1998 03 30 88576.960022
 1998 03 31 68575.960022
 1998 04 01 41580.309998
 1998 04 02 26583·590027
 1998 04 03 31589·469971
 1998 04 06 81590.880005
 1998 04 07 71589.830017
 1998 04 08 40584·000000
 1998 04 09 74580·070007
 1998 04 13 30584.640015
 1998 04 14 93584·570007
 1998 04 15 47587.900024
 1998 04 16 80589·840027
 1998 04 17 8584.080017
 1998 04 20 30591·409973
 1998 04 21 2592·039978
 1998 04 22 36593·359985
 1998 04 23 35595.179993
 1998 04 24 35589.299988
 1998 04 27 87583.289978
 1998 04 28 57571·419983
 1998 04 29 55571.530029
 1998 04 30 81576.640015
 1998 05 01 8585.460022
 1998 05 04 80589·830017
 1998 05 05 36590.650024
 1998 05 06 70587·320007
 1998 05 07 98581·940002
 1998 05 08 67576.940002
 1998 05 11 74583.500000
 1998 05 12 27582.440002
 1998 05 13 14586·440002
 1998 05 14 6587·729980
 1998 05 15 87587·030029
 1998 05 18 2582.280029
 1998 05 19 35580.770020
 1998 05 20 11582.780029
 1998 05 21 20586·830017
 1998 05 22 71584·609985
 1998 05 26 71582·090027
 1998 05 27 19573·700012
 1998 05 28 40572.219971
 1998 05 29 34575.109985
 1998 06 01 51572.109985
 1998 06 02 93571·489990
 1998 06 03 44572.570007
 1998 06 04 17567·440002
 1998 06 05 32573·489990
 1998 06 08 21582·859985
 1998 06 09 49584·280029
 1998 06 10 69585·780029
 1998 06 11 97582.200012
 1998 06 12 17573·419983
 1998 06 15 0574.859985
 1998 06 16 66563·900024
 1998 06 17 52569·150024
 1998 06 18 16578·890015
 1998 06 19 67578·539978
 1998 06 22 10575·469971
 1998 06 23 28577.219971
 1998 06 24 84585.299988
 1998 06 25 42591.770020
 1998 06 26 24590·049988
 1998 06 29 83591.780029
 1998 06 30 7594.919983
 1998 07 01 46592·570007
 1998 07 02 59599·940002
 1998 07 06 97599·090027
 1998 07 07 99604·609985
 1998 07 08 22603·710022
 1998 07 09 92609·760010
 1998 07 10 78606·200012
 1998 07 13 97608.679993
 1998 07 14 40609.260010
 1998 07 15 21615.010010
 1998 07 16 57614·169983
 1998 07 17 65618.580017
 1998 07 20 94620.150024
 1998 07 21 74619.219971
 1998 07 22 90609.549988
 1998 07 23 89608·270020
 1998 07 24 3596·049988
 1998 07 27 99595·849976
 1998 07 28 60598.429993
 1998 07 29 84589·580017
 1998 07 30 10587·030029
 1998 07 31 72596·130005
 1998 08 03 73584·969971
 1998 08 04 87580·599976
 1998 08 05 86559.479980
 1998 08 06 95563·229980
 1998 08 07 60568·479980
 1998 08 10 60569·739990
 1998 08 11 25566·469971
 1998 08 12 91558.119995
 1998 08 13 79566·419983
 1998 08 14 92561·750000
 1998 08 17 44555.880005
 1998 08 18 12565.679993
 1998 08 19 11574·630005
 1998 08 20 96572.580017
 1998 08 21 90568.719971
 1998 08 24 33562.750000
 1998 08 25 62565.830017
 1998 08 26 9567.840027
 1998 08 27 30562·619995
 1998 08 28 54540·609985
 1998 08 31 65532.429993
 1998 09 01 95496.660004
 1998 09 02 59514·729980
 1998 09 03 1513·700012
 1998 09 04 75508.920013
 1998 09 08 41504.440002
 1998 09 09 96529.840027
 1998 09 10 24521·169983
 1998 09 11 75507·549988
 1998 09 14 60522·010010
 1998 09 15 85532.919983
 1998 09 16 99537.320007
 1998 09 17 71541.979980
 1998 09 18 90528·869995
 1998 09 21 96530·359985
 1998 09 22 25531.979980
 1998 09 23 94535.369995
 1998 09 24 94553·539978
 1998 09 25 21541.719971
 1998 09 28 29542·450012
 1998 09 29 2544.619995
 1998 09 30 60544.640015
 1998 10 01 82529.109985
 1998 10 02 61512·340027
 1998 10 05 76520·570007
 1998 10 06 1511.850006
 1998 10 07 21509.290009
 1998 10 08 95501.510010
 1998 10 09 23494.450012
 1998 10 12 54507.640015
 1998 10 13 9515·309998
 1998 10 14 33513·400024
 1998 10 15 74519·280029
 1998 10 16 83540·929993
 1998 10 19 38546·090027
 1998 10 20 0549·950012
 1998 10 21 87551.440002
 1998 10 22 75554·320007
 1998 10 23 28558.609985
 1998 10 26 46554.989990
 1998 10 27 41556·409973
 1998 10 28 44552·979980
 1998 10 29 24561.280029
 1998 10 30 46563·640015
 1998 11 02 45570.630005
 1998 11 03 26578.280029
 1998 11 04 94577.650024
 1998 11 05 2582.309998
 1998 11 06 30589·989990
 1998 11 09 86593.729980
 1998 11 10 33588.150024
 1998 11 11 38587·049988
 1998 11 12 52583.140015
 1998 11 13 11581.859985
 1998 11 16 59585·580017
 1998 11 17 5590·690002
 1998 11 18 94592.859985
 1998 11 19 14595·950012
 1998 11 20 18600.030029
 1998 11 23 78605.349976
 1998 11 24 61617.760010
 1998 11 25 32615·200012
 1998 11 27 77617.299988
 1998 11 30 57619.960022
 1998 12 01 86605·309998
 1998 12 02 29611.080017
 1998 12 03 31609.809998
 1998 12 04 69599.830017
 1998 12 07 25612.840027
 1998 12 08 93618·390015
 1998 12 09 0615·239990
 1998 12 10 63615.580017
 1998 12 11 60605.809998
 1998 12 14 36605·859985
 1998 12 15 27592.960022
 1998 12 16 14603.859985
 1998 12 17 97603.359985
 1998 12 18 96612·960022
 1998 12 21 82617·119995
 1998 12 22 24625·330017
 1998 12 23 68625.380005
 1998 12 24 37637·739990
 1998 12 28 59636·890015
 1998 12 29 17637.630005
 1998 12 30 30645·359985
 1998 12 31 45641·859985
 1999 01 04  76642·869995
 1999 01 05  45641·780029
 1999 01 06  64649.750000
 1999 01 07  35663·669983
 1999 01 08  78662·719971
 1999 01 11  81665·640015
 1999 01 12  76660.929993
 1999 01 13  43648·690002
 1999 01 14  35645·679993
 1999 01 15  27633.909973
 1999 01 19  0649·450012
 1999 01 20  34654·179993
 1999 01 21  39655·859985
 1999 01 22  9644.510010
 1999 01 25  91639.619995
 1999 01 26  94643·599976
 1999 01 27  12652.640015
 1999 01 28  75647.669983
 1999 01 29  30658.929993
 1999 02 01  36665·640015
 1999 02 02  95662.570007
 1999 02 03  3656·950012
 1999 02 04  25662.570007
 1999 02 05  99650·169983
 1999 02 08  60644.770020
 1999 02 09  92646·700012
 1999 02 10  8632·530029
 1999 02 11  45635.460022
 1999 02 12  99651.489990
 1999 02 16  68639.159973
 1999 02 17  34644·880005
 1999 02 18  63635.789978
 1999 02 19  32642·750000
 1999 02 22  80644·119995
 1999 02 23  85660·770020
 1999 02 24  64660.559998
 1999 02 25  3651·890015
 1999 02 26  5647·130005
 1999 03 01  68643.669983
 1999 03 02  88643·200012
 1999 03 03  82638·299988
 1999 03 04  43638·820007
 1999 03 05  16648·140015
 1999 03 08  96662.390015
 1999 03 09  62666·229980
 1999 03 10  19664·559998
 1999 03 11  83667.950012
 1999 03 12  78673.169983
 1999 03 15  62671·369995
 1999 03 16  84677·650024
 1999 03 17  53677.159973
 1999 03 18  45673·049988
 1999 03 19  28682·010010
 1999 03 22  13672·700012
 1999 03 23  31671.250000
 1999 03 24  35653·849976
 1999 03 25  27657·630005
 1999 03 26  6668.380005
 1999 03 29  49664.700012
 1999 03 30  12678·570007
 1999 03 31  54673.799988
 1999 04 01  88667.489990
 1999 04 05  65670·890015
 1999 04 06  63684.309998
 1999 04 07  28682·719971
 1999 04 08  11686.590027
 1999 04 09  58695·369995
 1999 04 12  2697.669983
 1999 04 13  93702.890015
 1999 04 14  50699.219971
 1999 04 15  37689·380005
 1999 04 16  66686·330017
 1999 04 19  19684.940002
 1999 04 20  5669·880005
 1999 04 21  33678.890015
 1999 04 22  17694·770020
 1999 04 23  99705.849976
 1999 04 26  0704·979980
 1999 04 27  3706·679993
 1999 04 28  45708.130005
 1999 04 29  53702·359985
 1999 04 30  88698·760010
 1999 05 03  27695.250000
 1999 05 04  61704·960022
 1999 05 05  24694.000000
 1999 05 06  43701.650024
 1999 05 07  13693·320007
 1999 05 10  5700·049988
 1999 05 11  83698·239990
 1999 05 12  65706.200012
 1999 05 13  93711·090027
 1999 05 14  37713.039978
 1999 05 17  23697.450012
 1999 05 18  80698·549988
 1999 05 19  22695·030029
 1999 05 20  47701.049988
 1999 05 21  63698·380005
 1999 05 24  38694.190002
 1999 05 25  84681·640015
 1999 05 26  48669.840027
 1999 05 27  47680·000000
 1999 05 28  16669.119995
 1999 06 01  83679·099976
 1999 06 02  77674·750000
 1999 06 03  45675·570007
 1999 06 04  12677.429993
 1999 06 07  53692.070007
 1999 06 08  97695.500000
 1999 06 09  50686·479980
 1999 06 10  52687.099976
 1999 06 11  49678.820007
 1999 06 14  96673.960022
 1999 06 15  82673·349976
 1999 06 16  88677·359985
 1999 06 17  53692.280029
 1999 06 18  86697·359985
 1999 06 21  86698.400024
 1999 06 22  94701·809998
 1999 06 23  73695·070007
 1999 06 24  7694.109985
 1999 06 25  29684.929993
 1999 06 28  70684.450012
 1999 06 29  38692.760010
 1999 06 30  20703·109985
 1999 07 01  6713·599976
 1999 07 02  42717·869995
 1999 07 06  7723.250000
 1999 07 07  14721·929993
 1999 07 08  37724·840027
 1999 07 09  61724.429993
 1999 07 12  61728·609985
 1999 07 13  2726·520020
 1999 07 14  65723.750000
 1999 07 15  2726.489990
 1999 07 16  6732.510010
 1999 07 19  21736.690002
 1999 07 20  60730.760010
 1999 07 21  65715.010010
 1999 07 22  74716.869995
 1999 07 23  34707·669983
 1999 07 26  16705·960022
 1999 07 27  75700.099976
 1999 07 28  22708.140015
 1999 07 29  29709.070007
 1999 07 30  52697.229980
 1999 08 02  83690·510010
 1999 08 03  32689·799988
 1999 08 04  20685·770020
 1999 08 05  11676.510010
 1999 08 06  65680·919983
 1999 08 09  9673·780029
 1999 08 10  43671.650024
 1999 08 11  64662.909973
 1999 08 12  21673·599976
 1999 08 13  86672·150024
 1999 08 16  62687.380005
 1999 08 17  4689.169983
 1999 08 18  75696.080017
 1999 08 19  19690.520020
 1999 08 20  65685.190002
 1999 08 23  51691·969971
 1999 08 24  80704·250000
 1999 08 25  90705·250000
 1999 08 26  64711·580017
 1999 08 27  48704.900024
 1999 08 30  9697.580017
 1999 08 31  6685.090027
 1999 09 01  98683·270020
 1999 09 02  65689·119995
 1999 09 03  63683.039978
 1999 09 07  98702·869995
 1999 09 08  29699.739990
 1999 09 09  96696·070007
 1999 09 10  68697·780029
 1999 09 13  23700.119995
 1999 09 14  46695·919983
 1999 09 15  60692·250000
 1999 09 16  75682.950012
 1999 09 17  62682.630005
 1999 09 20  61691.359985
 1999 09 21  1691.140015
 1999 09 22  57677.030029
 1999 09 23  22678·739990
 1999 09 24  12662·919983
 1999 09 27  89661·710022
 1999 09 28  17664.500000
 1999 09 29  36663·669983
 1999 09 30  62657·380005
 1999 10 01  17663.830017
 1999 10 04  79663.479980
 1999 10 05  58674·549988
 1999 10 06  98673.590027
 1999 10 07  4686·190002
 1999 10 08  94682·450012
 1999 10 11  72690.679993
 1999 10 12  35691·460022
 1999 10 13  96679.530029
 1999 10 14  36665.669983
 1999 10 15  83665.190002
 1999 10 18  9646.789978
 1999 10 19  60649.150024
 1999 10 20  7653·739990
 1999 10 21  23667.390015
 1999 10 22  83664.229980
 1999 10 25  91673.359985
 1999 10 26  32669·780029
 1999 10 27  50664·169983
 1999 10 28  46671·760010
 1999 10 29  8695.450012
 1999 11 01  62707·190002
 1999 11 02  44703·150024
 1999 11 03  10700.270020
 1999 11 04  56704·159973
 1999 11 05  70708.989990
 1999 11 08  13713·909973
 1999 11 09  14717.640015
 1999 11 10  3711·309998
 1999 11 11  59715·619995
 1999 11 12  87718·869995
 1999 11 15  19727·309998
 1999 11 16  44726·270020
 1999 11 17  53739·440002
 1999 11 18  24734.929993
 1999 11 19  15742.619995
 1999 11 22  97741·390015
 1999 11 23  3741·239990
 1999 11 24  5732·280029
 1999 11 26  13738·479980
 1999 11 29  8738·940002
 1999 11 30  85733.950012
 1999 12 01  37724·659973
 1999 12 02  52729.039978
 1999 12 03  44736·109985
 1999 12 06  97748·900024
 1999 12 07  51744·219971
 1999 12 08  95738.690002
 1999 12 09  0736·340027
 1999 12 10  67738.830017
 1999 12 13  4742.700012
 1999 12 14  29740·890015
 1999 12 15  96733.099976
 1999 12 16  44737.320007
 1999 12 17  78740·289978
 1999 12 20  68741.869995
 1999 12 21  75741·109985
 1999 12 22  4749·679993
 1999 12 23  80751.729980
 1999 12 27  49762.539978
 1999 12 28  7760·090027
 1999 12 29  47761.419983
 1999 12 30  40765.299988
 1999 12 31  35765.659973
 2000 01 03 85767.969971
 2000 01 04 98761.520020
 2000 01 05 17731·950012
 2000 01 06 15733·239990
 2000 01 07 30733.270020
 2000 01 10 9753.140015
 2000 01 11 90764.099976
 2000 01 12 0753·059998
 2000 01 13 84750.260010
 2000 01 14 54761.070007
 2000 01 18 67769·960022
 2000 01 19 29764·909973
 2000 01 20 17766·780029
 2000 01 21 33762.479980
 2000 01 24 80761.520020
 2000 01 25 65741.030029
 2000 01 26 24745·039978
 2000 01 27 73741.780029
 2000 01 28 85739.469971
 2000 01 31 96719.669983
 2000 02 01 23736·080017
 2000 02 02 22744.710022
 2000 02 03 64744·719971
 2000 02 04 34753·549988
 2000 02 07 59752·570007
 2000 02 08 58753·760010
 2000 02 09 24762.710022
 2000 02 10 18747.080017
 2000 02 11 0749.969971
 2000 02 14 80735.190002
 2000 02 15 96736.419983
 2000 02 16 10742·239990
 2000 02 17 41735.820007
 2000 02 18 14737.190002
 2000 02 22 36716.049988
 2000 02 23 98719·289978
 2000 02 24 1726.070007
 2000 02 25 10725.030029
 2000 02 28 27714.859985
 2000 02 29 95721·719971
 2000 03 01 25733.039978
 2000 03 02 43740·330017
 2000 03 03 75740.659973
 2000 03 06 40756.549988
 2000 03 07 80748.479980
 2000 03 08 14729.599976
 2000 03 09 12734·780029
 2000 03 10 94752·809998
 2000 03 13 62749·669983
 2000 03 14 49741·510010
 2000 03 15 94727.080017
 2000 03 16 46741·250000
 2000 03 17 89777·859985
 2000 03 20 97781·640015
 2000 03 21 3774·789978
 2000 03 22 8794·099976
 2000 03 23 7800·049988
 2000 03 24 33813·489990
 2000 03 27 45813·559998
 2000 03 28 20811·289978
 2000 03 29 83802.369995
 2000 03 30 60799.630005
 2000 03 31 53789·030029
 2000 04 03 42797.989990
 2000 04 04 11797.250000
 2000 04 05 1790·450012
 2000 04 06 83788·260010
 2000 04 07 64796·669983
 2000 04 10 12805·590027
 2000 04 11 7796·409973
 2000 04 12 16793.140015
 2000 04 13 98774·979980
 2000 04 14 30760.940002
 2000 04 17 54715.080017
 2000 04 18 60740.090027
 2000 04 19 83762·250000
 2000 04 20 32754·489990
 2000 04 24 41757.320007
 2000 04 25 45754.559998
 2000 04 26 80780·719971
 2000 04 27 15771.679993
 2000 04 28 95775·369995
 2000 05 01 29771.580017
 2000 05 02 79779·520020
 2000 05 03 95765.830017
 2000 05 04 66750.039978
 2000 05 05 93748.690002
 2000 05 08 91760.270020
 2000 05 09 19755.309998
 2000 05 10 29748.619995
 2000 05 11 43731·090027
 2000 05 12 54744·840027
 2000 05 15 55751.250000
 2000 05 16 85767.840027
 2000 05 17 12775.799988
 2000 05 18 33765.609985
 2000 05 19 96758·969971
 2000 05 22 58742·609985
 2000 05 23 56739·309998
 2000 05 24 14724.780029
 2000 05 25 63737·380005
 2000 05 26 0728.380005
 2000 05 30 57727.090027
 2000 05 31 10752·380005
 2000 06 01 99750.979980
 2000 06 02 85767.559998
 2000 06 05 21785.020020
 2000 06 06 59779·580017
 2000 06 07 74773·150024
 2000 06 08 14780.580017
 2000 06 09 80775·619995
 2000 06 12 25773.969971
 2000 06 13 82767.080017
 2000 06 14 13779.070007
 2000 06 15 91778.979980
 2000 06 16 95783.309998
 2000 06 19 41776.200012
 2000 06 20 32788.469971
 2000 06 21 35784·559998
 2000 06 22 81786·109985
 2000 06 23 96771·890015
 2000 06 26 46765.320007
 2000 06 27 18771·450012
 2000 06 28 23767.760010
 2000 06 29 16771.250000
 2000 06 30 55765·349976
 2000 07 03 73769.679993
 2000 07 05 82777·250000
 2000 07 06 95764.340027
 2000 07 07 86770·859985
 2000 07 10 57782·609985
 2000 07 11 46781·280029
 2000 07 12 53782.799988
 2000 07 13 88790.849976
 2000 07 14 50794·229980
 2000 07 17 30802·150024
 2000 07 18 33802·919983
 2000 07 19 37792·440002
 2000 07 20 60784·549988
 2000 07 21 69794·559998
 2000 07 24 5785.500000
 2000 07 25 33775.960022
 2000 07 26 17780.469971
 2000 07 27 28769.229980
 2000 07 28 63765.039978
 2000 07 31 1748·359985
 2000 08 01 80755.570007
 2000 08 02 94758·659973
 2000 08 03 26758·619995
 2000 08 04 93767·210022
 2000 08 07 28773.190002
 2000 08 08 80781·809998
 2000 08 09 37782.549988
 2000 08 10 83778·130005
 2000 08 11 70771.580017
 2000 08 14 24778·369995
 2000 08 15 67788.590027
 2000 08 16 72785.219971
 2000 08 17 37783.690002
 2000 08 18 89792·559998
 2000 08 21 9790.549988
 2000 08 22 84794·599976
 2000 08 23 84794·619995
 2000 08 24 62799·830017
 2000 08 25 83802.099976
 2000 08 28 72801.390015
 2000 08 29 95805.559998
 2000 08 30 58804·380005
 2000 08 31 32802.299988
 2000 09 01 9811.219971
 2000 09 05 75813.710022
 2000 09 06 12805.479980
 2000 09 07 26796.270020
 2000 09 08 97803.190002
 2000 09 11 56798·010010
 2000 09 12 89795·070007
 2000 09 13 59791·380005
 2000 09 14 60793·530029
 2000 09 15 96792·330017
 2000 09 18 77784.000000
 2000 09 19 50771·349976
 2000 09 20 50781·000000
 2000 09 21 74777.909973
 2000 09 22 87775.469971
 2000 09 25 43776.849976
 2000 09 26 41772.780029
 2000 09 27 99766.289978
 2000 09 28 59766.409973
 2000 09 29 7784.090027
 2000 10 02 34772·599976
 2000 10 03 2769·880005
 2000 10 04 54761·950012
 2000 10 05 37766·989990
 2000 10 06 54766.619995
 2000 10 09 39751·580017
 2000 10 10 61748·510010
 2000 10 11 52738.440002
 2000 10 12 52726.049988
 2000 10 13 92706·690002
 2000 10 16 94732·700012
 2000 10 17 95734.059998
 2000 10 18 2720·780029
 2000 10 19 68715·590027
 2000 10 20 88739·419983
 2000 10 23 36746.409973
 2000 10 24 7746·659973
 2000 10 25 98746.210022
 2000 10 26 9728·969971
 2000 10 27 69728.760010
 2000 10 30 90736·440002
 2000 10 31 39743.869995
 2000 11 01 42763.059998
 2000 11 02 14758.989990
 2000 11 03 2765·340027
 2000 11 06 72766.359985
 2000 11 07 2767·150024
 2000 11 08 13766·429993
 2000 11 09 19752·130005
 2000 11 10 5745·960022
 2000 11 13 26727.479980
 2000 11 14 37717·669983
 2000 11 15 41736·159973
 2000 11 16 69740·409973
 2000 11 17 78729·679993
 2000 11 20 80726.229980
 2000 11 21 94710.349976
 2000 11 22 20711·840027
 2000 11 24 44697.659973
 2000 11 27 60710.559998
 2000 11 28 27713.289978
 2000 11 29 41704.020020
 2000 11 30 38706.450012
 2000 12 01 22692.400024
 2000 12 04 16694.159973
 2000 12 05 37698.059998
 2000 12 06 98728·440002
 2000 12 07 36715·510010
 2000 12 08 62712·070007
 2000 12 11 41729·830017
 2000 12 12 86737.219971
 2000 12 13 94730.760010
 2000 12 14 90723·830017
 2000 12 15 8711.859985
 2000 12 18 91697·340027
 2000 12 19 17706·299988
 2000 12 20 51692·349976
 2000 12 21 22668.770020
 2000 12 22 26672.500000
 2000 12 26 48691·530029
 2000 12 27 19695.979980
 2000 12 28 88704·190002
 2000 12 29 27708.239990
 2001 01 02  56700·090027
 2001 01 03  95676·940002
 2001 01 04  38712.590027
 2001 01 05  59703.719971
 2001 01 08  37683.830017
 2001 01 09  4681·950012
 2001 01 10  28684·960022
 2001 01 11  9693·859985
 2001 01 12  8702·210022
 2001 01 16  98698.400024
 2001 01 17  41702.669983
 2001 01 18  90705.130005
 2001 01 19  14713·729980
 2001 01 22  51709.909973
 2001 01 23  83710·130005
 2001 01 24  40720·440002
 2001 01 25  25722·679993
 2001 01 26  64717.669983
 2001 01 29  86716.919983
 2001 01 30  22722·440002
 2001 01 31  33727·349976
 2001 02 01  61722.549988
 2001 02 02  5725.809998
 2001 02 05  23712.440002
 2001 02 06  59714.559998
 2001 02 07  95714·289978
 2001 02 08  24707.219971
 2001 02 09  57702.820007
 2001 02 12  47693·760010
 2001 02 13  39701.650024
 2001 02 14  48695·059998
 2001 02 15  61694·409973
 2001 02 16  65700·919983
 2001 02 20  94688·469971
 2001 02 21  9675·520020
 2001 02 22  99663.049988
 2001 02 23  8661.030029
 2001 02 26  86658.409973
 2001 02 27  64670.440002
 2001 02 28  58663·919983
 2001 03 01  95654.250000
 2001 03 02  65655.049988
 2001 03 05  94651·830017
 2001 03 06  51655.840027
 2001 03 07  71662·539978
 2001 03 08  6666·130005
 2001 03 09  6666.330017
 2001 03 12  16649·590027
 2001 03 13  3621·349976
 2001 03 14  11631.710022
 2001 03 15  33615·669983
 2001 03 16  16618.330017
 2001 03 19  87605.710022
 2001 03 20  3616.950012
 2001 03 21  29601·599976
 2001 03 22  39590.599976
 2001 03 23  41588·010010
 2001 03 26  34599·859985
 2001 03 27  77606·729980
 2001 03 28  97622·099976
 2001 03 29  11606.770020
 2001 03 30  79603·729980
 2001 04 02  84610·359985
 2001 04 03  29601.690002
 2001 04 04  63580.109985
 2001 04 05  39577·849976
 2001 04 06  82604·159973
 2001 04 09  97591.500000
 2001 04 10  94596·489990
 2001 04 11  38613·530029
 2001 04 12  26612·809998
 2001 04 16  90622.419983
 2001 04 17  22620·010010
 2001 04 18  27626.799988
 2001 04 19  99651·239990
 2001 04 20  20660·409973
 2001 04 23  91654·770020
 2001 04 24  82643·880005
 2001 04 25  7635·979980
 2001 04 26  25646.549988
 2001 04 27  71649·369995
 2001 04 30  3659.489990
 2001 05 01  81658·890015
 2001 05 02  68667.859985
 2001 05 03  55669·520020
 2001 05 04  16658·960022
 2001 05 07  80668.510010
 2001 05 08  37668.719971
 2001 05 09  63665.500000
 2001 05 10  70662.289978
 2001 05 11  83661.489990
 2001 05 14  45656.440002
 2001 05 15  39657·869995
 2001 05 16  41658.309998
 2001 05 17  98677·469971
 2001 05 18  29679.929993
 2001 05 21  51681.619995
 2001 05 22  29693.690002
 2001 05 23  57692·119995
 2001 05 24  54680.719971
 2001 05 25  95683.159973
 2001 05 29  61675.460022
 2001 05 30  15669.090027
 2001 05 31  5657·820007
 2001 06 01  89662.280029
 2001 06 04  86665·549988
 2001 06 05  55668.770020
 2001 06 06  97678·219971
 2001 06 07  77671·330017
 2001 06 08  79675·109985
 2001 06 11  84668.400024
 2001 06 12  67662·450012
 2001 06 13  28662·739990
 2001 06 14  42655·250000
 2001 06 15  32643·140015
 2001 06 18  79639.760010
 2001 06 19  38637·229980
 2001 06 20  99638.979980
 2001 06 21  57645.380005
 2001 06 22  19652·270020
 2001 06 25  24646·070007
 2001 06 26  1642.400024
 2001 06 27  41641.309998
 2001 06 28  1638·780029
 2001 06 29  31647·210022
 2001 07 02  23646·929993
 2001 07 03  89652.770020
 2001 07 05  63651.489990
 2001 07 06  28643·309998
 2001 07 09  66628·200012
 2001 07 10  34631·979980
 2001 07 11  68622·770020
 2001 07 12  10621.650024
 2001 07 13  54636.429993
 2001 07 16  31640·239990
 2001 07 17  3632·859985
 2001 07 18  94639.390015
 2001 07 19  40635.619995
 2001 07 20  64638·919983
 2001 07 23  82636.859985
 2001 07 24  26626·909973
 2001 07 25  97616·289978
 2001 07 26  38625.289978
 2001 07 27  43632·630005
 2001 07 30  75634·440002
 2001 07 31  26633·880005
 2001 08 01  85637.429993
 2001 08 02  47640.369995
 2001 08 03  35642.900024
 2001 08 06  53639·859985
 2001 08 07  62632.489990
 2001 08 08  84634·280029
 2001 08 09  24623·289978
 2001 08 10  27622.909973
 2001 08 13  50626.369995
 2001 08 14  66627·599976
 2001 08 15  88625.340027
 2001 08 16  26620.489990
 2001 08 17  56621.820007
 2001 08 20  30611·650024
 2001 08 21  95616·179993
 2001 08 22  48609·049988
 2001 08 23  12613·369995
 2001 08 24  41611.869995
 2001 08 27  39623·260010
 2001 08 28  19620.619995
 2001 08 29  74611·479980
 2001 08 30  85604·950012
 2001 08 31  39595·059998
 2001 09 04  89597.669983
 2001 09 05  24597·520020
 2001 09 06  76596·099976
 2001 09 07  41583.179993
 2001 09 10  35572·539978
 2001 09 17  69575.570007
 2001 09 18  51547·039978
 2001 09 19  12543·010010
 2001 09 20  56534.260010
 2001 09 21  40517.849976
 2001 09 24  74507.980011
 2001 09 25  46527.289978
 2001 09 26  77531.590027
 2001 09 27  94528.380005
 2001 09 28  32534·590027
 2001 10 01  64546.460022
 2001 10 02  50544·840027
 2001 10 03  12551.130005
 2001 10 04  38562.750000
 2001 10 05  9561·659973
 2001 10 08  49561.820007
 2001 10 09  1557.390015
 2001 10 10  30554.609985
 2001 10 11  51567.390015
 2001 10 12  75576.969971
 2001 10 15  93573·630005
 2001 10 16  72572·770020
 2001 10 17  83577.150024
 2001 10 18  54565.799988
 2001 10 19  44561.359985
 2001 10 22  50564.099976
 2001 10 23  24572.729980
 2001 10 24  35569·859985
 2001 10 25  37570.229980
 2001 10 26  78578·280029
 2001 10 29  19580·570007
 2001 10 30  94566.890015
 2001 10 31  77557.030029
 2001 11 01  93557.289978
 2001 11 02  37569.489990
 2001 11 05  31570.690002
 2001 11 06  97578.960022
 2001 11 07  59587.450012
 2001 11 08  72586·169983
 2001 11 09  72587.059998
 2001 11 12  52587.630005
 2001 11 13  63586·900024
 2001 11 14  44598·099976
 2001 11 15  68599·599976
 2001 11 16  25600.020020
 2001 11 19  19598·239990
 2001 11 20  95605·119995
 2001 11 21  93600·179993
 2001 11 23  23597.419983
 2001 11 26  64604·450012
 2001 11 27  96608·770020
 2001 11 28  49605.049988
 2001 11 29  76593·739990
 2001 11 30  61600.080017
 2001 12 03  41599·320007
 2001 12 04  59594.130005
 2001 12 05  41601.880005
 2001 12 06  98615·840027
 2001 12 07  48614·640015
 2001 12 10  76609·940002
 2001 12 11  1600·659973
 2001 12 12  87599.109985
 2001 12 13  62599.059998
 2001 12 14  73589·820007
 2001 12 17  62591.510010
 2001 12 18  68597·250000
 2001 12 19  52602.159973
 2001 12 20  52605·380005
 2001 12 21  55600.130005
 2001 12 24  2602.700012
 2001 12 26  13602.700012
 2001 12 27  38605.260010
 2001 12 28  38609.380005
 2001 12 31  78611.710022
 2002 01 02 62604.940002
 2002 01 03 82608·260010
 2002 01 04 91614·070007
 2002 01 07 8619.179993
 2002 01 08 46614.260010
 2002 01 09 58612.179993
 2002 01 10 21609.349976
 2002 01 11 30609·849976
 2002 01 14 31604·570007
 2002 01 15 68600·090027
 2002 01 16 60604·250000
 2002 01 17 8594.710022
 2002 01 18 13600.729980
 2002 01 22 35594.729980
 2002 01 23 65589.929993
 2002 01 24 29595·080017
 2002 01 25 12597·260010
 2002 01 28 12598·059998
 2002 01 29 18598·219971
 2002 01 30 6580·919983
 2002 01 31 70588.479980
 2002 02 01 73596.659973
 2002 02 04 24592·510010
 2002 02 05 76578·260010
 2002 02 06 57576.590027
 2002 02 07 19572·369995
 2002 02 08 16570·179993
 2002 02 11 4579·000000
 2002 02 12 68587·099976
 2002 02 13 75585·059998
 2002 02 14 50590·799988
 2002 02 15 76589.809998
 2002 02 19 21582.969971
 2002 02 20 92571.830017
 2002 02 21 8579.520020
 2002 02 22 5570.580017
 2002 02 25 60575.000000
 2002 02 26 44585·169983
 2002 02 27 96585·299988
 2002 02 28 30585·559998
 2002 03 01 56583.880005
 2002 03 04 32597·380005
 2002 03 05 47609·500000
 2002 03 06 14606.010010
 2002 03 07 1614.599976
 2002 03 08 83611·729980
 2002 03 11 16615.549988
 2002 03 12 43617·309998
 2002 03 13 15615.849976
 2002 03 14 45609.950012
 2002 03 15 86609.469971
 2002 03 18 32616.419983
 2002 03 19 42616·419983
 2002 03 20 94618·739990
 2002 03 21 63608·929993
 2002 03 22 18610·289978
 2002 03 25 51607·909973
 2002 03 26 32598.929993
 2002 03 27 79602.419983
 2002 03 28 63605.679993
 2002 04 01 37607·349976
 2002 04 02 83607.119995
 2002 04 03 89601·590027
 2002 04 04 57595.530029
 2002 04 05 18596.049988
 2002 04 08 97594.260010
 2002 04 09 77595.760010
 2002 04 10 11591·710022
 2002 04 11 39598·520020
 2002 04 12 50584.659973
 2002 04 15 49588·690002
 2002 04 16 63584.549988
 2002 04 17 69598·049988
 2002 04 18 43596.799988
 2002 04 19 36596·140015
 2002 04 22 77596.400024
 2002 04 23 2587.250000
 2002 04 24 0583·780029
 2002 04 25 94579.950012
 2002 04 26 41579.380005
 2002 04 29 57571.320007
 2002 04 30 73565·669983
 2002 05 01 6572·039978
 2002 05 02 66576·630005
 2002 05 03 78575.250000
 2002 05 06 36569·299988
 2002 05 07 79558.710022
 2002 05 08 92556·809998
 2002 05 09 35577·640015
 2002 05 10 90569.309998
 2002 05 13 43560·039978
 2002 05 14 81569·989990
 2002 05 15 21582·380005
 2002 05 16 61579.359985
 2002 05 17 56582.169983
 2002 05 20 21586·619995
 2002 05 21 56578.969971
 2002 05 22 98572·609985
 2002 05 23 99575.409973
 2002 05 24 24581.450012
 2002 05 28 83574·630005
 2002 05 29 77570.119995
 2002 05 30 78566·500000
 2002 05 31 29565·000000
 2002 06 03 73566.179993
 2002 06 04 99552·609985
 2002 06 05 26552·210022
 2002 06 06 99556·789978
 2002 06 07 18545.869995
 2002 06 10 89545.219971
 2002 06 11 99547·090027
 2002 06 12 21537.400024
 2002 06 13 39540.650024
 2002 06 14 97534.940002
 2002 06 17 79534.109985
 2002 06 18 9549.159973
 2002 06 19 79549·570007
 2002 06 20 98540.580017
 2002 06 21 72532.690002
 2002 06 24 0523.710022
 2002 06 25 8525.059998
 2002 06 26 94516·179993
 2002 06 27 10514·609985
 2002 06 28 57523·469971
 2002 07 01 19523·710022
 2002 07 02 9511.709991
 2002 07 03 49500·619995
 2002 07 05 68503.000000
 2002 07 08 32521·469971
 2002 07 09 95515.020020
 2002 07 10 72501.820007
 2002 07 11 46485.950012
 2002 07 12 91489·329987
 2002 07 15 25486·769989
 2002 07 16 84484·929993
 2002 07 17 29477·399994
 2002 07 18 65480.529999
 2002 07 19 1467·279999
 2002 07 22 19450·649994
 2002 07 23 79436·000000
 2002 07 24 49424.190002
 2002 07 25 48448·040009
 2002 07 26 31445·890015
 2002 07 29 85452.920013
 2002 07 30 60477.609985
 2002 07 31 16479·790009
 2002 08 01 3484.390015
 2002 08 02 60470·299988
 2002 08 05 44459·410004
 2002 08 06 82443.700012
 2002 08 07 41456.970001
 2002 08 08 41465.839996
 2002 08 09 70480.750000
 2002 08 12 44482.329987
 2002 08 13 78479.959991
 2002 08 14 91469.429993
 2002 08 15 32487·399994
 2002 08 16 29493·119995
 2002 08 19 69492·869995
 2002 08 20 99504.040009
 2002 08 21 48497·250000
 2002 08 22 87503.709991
 2002 08 23 97510.519989
 2002 08 26 76498·899994
 2002 08 27 64502·829987
 2002 08 28 93495·519989
 2002 08 29 68486·670013
 2002 08 30 61487·140015
 2002 09 03 48486·079987
 2002 09 04 48466·309998
 2002 09 05 13474·480011
 2002 09 06 18466.980011
 2002 09 09 94474·970001
 2002 09 10 78479.529999
 2002 09 11 90483.260010
 2002 09 12 33482·570007
 2002 09 13 21470·589996
 2002 09 16 32472.100006
 2002 09 17 79472.609985
 2002 09 18 19463.269989
 2002 09 19 74461·179993
 2002 09 20 85447.380005
 2002 09 23 88448·209991
 2002 09 24 15442.309998
 2002 09 25 22434·760010
 2002 09 26 39445.480011
 2002 09 27 48453·359985
 2002 09 30 84439.179993
 2002 10 01 59433·220001
 2002 10 02 19447.510010
 2002 10 03 16438.899994
 2002 10 04 12433·829987
 2002 10 07 4423·769989
 2002 10 08 75415.529999
 2002 10 09 74422·010010
 2002 10 10 14410·519989
 2002 10 11 1425.109985
 2002 10 14 82441·450012
 2002 10 15 28444.899994
 2002 10 16 27465.679993
 2002 10 17 19454.239990
 2002 10 18 42465·119995
 2002 10 21 9467·440002
 2002 10 22 14475.470001
 2002 10 23 53470·190002
 2002 10 24 78473.279999
 2002 10 25 75466·100006
 2002 10 28 63474.230011
 2002 10 29 21470.470001
 2002 10 30 42465·890015
 2002 10 31 7470.730011
 2002 11 01 86468·510010
 2002 11 04 69476·570007
 2002 11 05 10480.309998
 2002 11 06 12483·790009
 2002 11 07 23488.279999
 2002 11 08 64477.130005
 2002 11 11 80472·630005
 2002 11 12 21462·880005
 2002 11 13 34466·559998
 2002 11 14 1466·049988
 2002 11 15 80477·440002
 2002 11 18 91480.589996
 2002 11 19 9475.790009
 2002 11 20 99473·670013
 2002 11 21 59482·750000
 2002 11 22 3493.339996
 2002 11 25 61491·880005
 2002 11 26 2493·429993
 2002 11 27 92483.059998
 2002 11 29 65496.390015
 2002 12 02 26495·010010
 2002 12 03 80494·140015
 2002 12 04 81486·720001
 2002 12 05 8484.940002
 2002 12 06 69479·540009
 2002 12 09 27482·489990
 2002 12 10 50471.929993
 2002 12 11 88478.399994
 2002 12 12 77478.779999
 2002 12 13 61477·149994
 2002 12 16 49470.940002
 2002 12 17 87481·700012
 2002 12 18 62477.890015
 2002 12 19 27470.970001
 2002 12 20 55468.100006
 2002 12 23 12474.220001
 2002 12 24 63475·239990
 2002 12 26 94472·660004
 2002 12 27 67471.380005
 2002 12 30 95463·910004
 2002 12 31 43465·769989
 2003 01 02  57466.179993
 2003 01 03  12481.369995
 2003 01 06  92481·149994
 2003 01 07  90492·070007
 2003 01 08  33488.670013
 2003 01 09  38481·809998
 2003 01 10  84490·829987
 2003 01 13  15490.929993
 2003 01 14  68490·269989
 2003 01 15  23493.059998
 2003 01 16  79486·149994
 2003 01 17  58484.250000
 2003 01 21  31477·609985
 2003 01 22  65470.290009
 2003 01 23  8465·670013
 2003 01 24  82470·269989
 2003 01 27  15456.950012
 2003 01 28  91449.480011
 2003 01 29  27455.269989
 2003 01 30  73458.290009
 2003 01 31  40448.230011
 2003 02 03  52454.299988
 2003 02 04  19456.369995
 2003 02 05  46450·160004
 2003 02 06  50447.769989
 2003 02 07  21444·880005
 2003 02 10  90440.420013
 2003 02 11  37443.640015
 2003 02 12  15440.149994
 2003 02 13  0434.350006
 2003 02 14  71433·410004
 2003 02 18  10442.029999
 2003 02 19  27450.850006
 2003 02 20  14447.750000
 2003 02 21  20443·779999
 2003 02 24  53449·670013
 2003 02 25  7441·609985
 2003 02 26  14444.799988
 2003 02 27  17439·079987
 2003 02 28  78444.250000
 2003 03 03  99446·369995
 2003 03 04  74443·179993
 2003 03 05  70436·529999
 2003 03 06  24440.420013
 2003 03 07  71436.500000
 2003 03 10  96439·940002
 2003 03 11  10428·910004
 2003 03 12  53425.309998
 2003 03 13  18426.690002
 2003 03 14  4441.220001
 2003 03 17  94441·890015
 2003 03 18  53457·119995
 2003 03 19  59459·140015
 2003 03 20  50462.720001
 2003 03 21  3463.950012
 2003 03 24  38474·609985
 2003 03 25  38458.179993
 2003 03 26  7463·709991
 2003 03 27  44461·269989
 2003 03 28  44460·529999
 2003 03 31  24458·170013
 2003 04 01  78450·350006
 2003 04 02  49455·630005
 2003 04 03  35467.239990
 2003 04 04  12464.739990
 2003 04 07  87465·760010
 2003 04 08  75466·350006
 2003 04 09  99465.130005
 2003 04 10  20458·899994
 2003 04 11  84461·470001
 2003 04 14  2460·029999
 2003 04 15  49468.869995
 2003 04 16  93471.790009
 2003 04 17  46466·279999
 2003 04 21  38473·299988
 2003 04 22  23472.649994
 2003 04 23  0482.640015
 2003 04 24  72486.799988
 2003 04 25  14482.839996
 2003 04 28  82476.260010
 2003 04 29  35484·600006
 2003 04 30  88486.260010
 2003 05 01  87486·089996
 2003 05 02  16485.820007
 2003 05 05  17493.260010
 2003 05 06  43491·869995
 2003 05 07  39495·829987
 2003 05 08  38493.480011
 2003 05 09  90488.600006
 2003 05 12  15495·380005
 2003 05 13  76501.589996
 2003 05 14  84500·190002
 2003 05 15  24498.809998
 2003 05 16  2502.549988
 2003 05 19  30501·570007
 2003 05 20  19489.299988
 2003 05 21  12488·690002
 2003 05 22  31490·859985
 2003 05 23  57495.470001
 2003 05 27  29496·649994
 2003 05 28  73506·209991
 2003 05 29  51506·950012
 2003 05 30  39505·149994
 2003 06 02  28512.919983
 2003 06 03  53514·890015
 2003 06 04  39517·080017
 2003 06 05  83524·919983
 2003 06 06  54527·309998
 2003 06 09  19526·119995
 2003 06 10  94519.320007
 2003 06 11  20524·090027
 2003 06 12  70530.729980
 2003 06 13  67531.349976
 2003 06 16  42526.000000
 2003 06 17  8537·580017
 2003 06 18  63538.109985
 2003 06 19  14537.130005
 2003 06 20  33529·090027
 2003 06 23  27529·520020
 2003 06 24  46521·809998
 2003 06 25  7522·630005
 2003 06 26  43519·000000
 2003 06 27  84524.570007
 2003 06 30  58519.929993
 2003 07 01  12518·929993
 2003 07 02  72522·950012
 2003 07 03  12529.229980
 2003 07 07  60525.229980
 2003 07 08  25535.179993
 2003 07 09  45537·150024
 2003 07 10  66534.630005
 2003 07 11  42527·369995
 2003 07 14  65532·280029
 2003 07 15  13535.760010
 2003 07 16  28533.719971
 2003 07 17  16530.280029
 2003 07 18  76523.369995
 2003 07 21  52529·280029
 2003 07 22  5521·780029
 2003 07 23  19526.650024
 2003 07 24  28527·179993
 2003 07 25  61523.630005
 2003 07 28  29532.059998
 2003 07 29  16531.309998
 2003 07 30  13527·950012
 2003 07 31  66527·119995
 2003 08 01  55528·530029
 2003 08 04  92523·059998
 2003 08 05  51524·169983
 2003 08 06  18515.030029
 2003 08 07  67515·489990
 2003 08 08  63521·770020
 2003 08 11  87520.609985
 2003 08 12  91522·260010
 2003 08 13  70527·440002
 2003 08 14  64524·270020
 2003 08 15  90527.590027
 2003 08 18  87527·919983
 2003 08 19  96532.830017
 2003 08 20  60534·340027
 2003 08 21  54533.440002
 2003 08 22  30535.440002
 2003 08 25  2530·020020
 2003 08 26  38529·979980
 2003 08 27  97531.510010
 2003 08 28  71531.989990
 2003 08 29  69535·510010
 2003 09 02  12538.400024
 2003 09 03  65545.750000
 2003 09 04  86547·969971
 2003 09 05  4549.030029
 2003 09 08  18545.700012
 2003 09 09  25551·320007
 2003 09 10  74547.020020
 2003 09 11  39539.840027
 2003 09 12  20542·799988
 2003 09 15  73544·070007
 2003 09 16  62542.039978
 2003 09 17  30549·549988
 2003 09 18  5548.010010
 2003 09 19  28555.059998
 2003 09 22  99553·380005
 2003 09 23  59546.280029
 2003 09 24  87549.630005
 2003 09 25  33539·390015
 2003 09 26  61535.750000
 2003 09 29  32532·109985
 2003 09 30  4536.520020
 2003 10 01  58532·150024
 2003 10 02  48543·710022
 2003 10 03  82545·070007
 2003 10 06  18550.270020
 2003 10 07  97552.729980
 2003 10 08  86555.419983
 2003 10 09  64552.619995
 2003 10 10  18555.309998
 2003 10 13  68555.030029
 2003 10 14  25559.130005
 2003 10 15  61561.270020
 2003 10 16  15559.460022
 2003 10 17  17561.280029
 2003 10 20  41555.469971
 2003 10 21  80558·109985
 2003 10 22  49557.969971
 2003 10 23  13548·599976
 2003 10 24  33551·030029
 2003 10 27  51550.359985
 2003 10 28  82551.890015
 2003 10 29  48559·799988
 2003 10 30  28562·109985
 2003 10 31  31560.890015
 2003 11 03  1563.090027
 2003 11 04  44566·900024
 2003 11 05  75564·239990
 2003 11 06  2564·619995
 2003 11 07  20567.760010
 2003 11 10  43564·299988
 2003 11 11  51561.140015
 2003 11 12  71560.909973
 2003 11 13  77566.909973
 2003 11 14  15567·719971
 2003 11 17  55562·590027
 2003 11 18  70559·869995
 2003 11 19  35555·039978
 2003 11 20  54558·270020
 2003 11 21  13554·409973
 2003 11 24  54555·979980
 2003 11 25  80564.530029
 2003 11 26  79565·780029
 2003 11 28  75567.859985
 2003 12 01  6569.070007
 2003 12 02  27574.669983
 2003 12 03  34573·440002
 2003 12 04  16572·130005
 2003 12 05  32572.380005
 2003 12 08  14569·119995
 2003 12 09  89573.650024
 2003 12 10  38568.179993
 2003 12 11  65566.950012
 2003 12 12  2573·950012
 2003 12 15  38576.020020
 2003 12 16  65571.679993
 2003 12 17  59574.830017
 2003 12 18  80576.020020
 2003 12 19  99582·700012
 2003 12 22  48582.000000
 2003 12 23  98584.219971
 2003 12 24  62585.880005
 2003 12 26  17585.340027
 2003 12 29  62586.280029
 2003 12 30  88593·320007
 2003 12 31  83593.659973
 2004 01 02 61594.979980
 2004 01 05 7593·940002
 2004 01 06 60599·640015
 2004 01 07 9600.780029
 2004 01 08 25602·940002
 2004 01 09 10603.900024
 2004 01 12 71600.770020
 2004 01 13 26603.340027
 2004 01 14 29601·309998
 2004 01 15 20604.239990
 2004 01 16 3606.760010
 2004 01 20 48610.020020
 2004 01 21 16609.320007
 2004 01 22 12614.489990
 2004 01 23 62613·039978
 2004 01 26 12610.859985
 2004 01 27 55617.869995
 2004 01 28 88612·520020
 2004 01 29 80604·710022
 2004 01 30 81606.409973
 2004 02 02 42605·609985
 2004 02 03 73607.159973
 2004 02 04 14605·650024
 2004 02 05 43602·760010
 2004 02 06 94603·369995
 2004 02 09 16611·140015
 2004 02 10 46609.640015
 2004 02 11 11612·710022
 2004 02 12 56618·890015
 2004 02 13 93616.570007
 2004 02 17 81613·780029
 2004 02 18 23618·880005
 2004 02 19 97617.070007
 2004 02 20 5613.299988
 2004 02 23 52611·929993
 2004 02 24 42609·270020
 2004 02 25 12608·640015
 2004 02 26 78611·039978
 2004 02 27 15612·679993
 2004 03 01 55613.200012
 2004 03 02 18618.690002
 2004 03 03 61614.950012
 2004 03 04 51616.000000
 2004 03 05 76617.000000
 2004 03 08 62619.900024
 2004 03 09 29614·530029
 2004 03 10 69610·929993
 2004 03 11 43601·539978
 2004 03 12 11594.039978
 2004 03 15 84600.469971
 2004 03 16 98592·440002
 2004 03 17 17595·599976
 2004 03 18 60601·369995
 2004 03 19 51600·820007
 2004 03 22 97594.070007
 2004 03 23 88587.390015
 2004 03 24 28586·250000
 2004 03 25 79585·070007
 2004 03 26 45593.609985
 2004 03 29 68594·210022
 2004 03 30 59600.609985
 2004 03 31 45603.520020
 2004 04 01 51603.460022
 2004 04 02 96609.130005
 2004 04 05 22611·760010
 2004 04 06 49616·280029
 2004 04 07 45614·250000
 2004 04 08 33612.739990
 2004 04 12 12610.419983
 2004 04 13 16613.280029
 2004 04 14 85603·359985
 2004 04 15 67603·309998
 2004 04 16 47603.739990
 2004 04 19 97606·330017
 2004 04 20 52607.530029
 2004 04 21 13598·559998
 2004 04 22 72600.929993
 2004 04 23 67610·799988
 2004 04 26 52610.090027
 2004 04 27 7607·799988
 2004 04 28 56608·380005
 2004 04 29 26600.239990
 2004 04 30 18595·590027
 2004 05 03 12592.609985
 2004 05 04 93597.489990
 2004 05 05 0598·739990
 2004 05 06 6599·179993
 2004 05 07 17595.469971
 2004 05 10 2576.429993
 2004 05 11 39581.179993
 2004 05 12 97584.710022
 2004 05 13 34585·380005
 2004 05 14 27585.479980
 2004 05 17 18583·369995
 2004 05 18 98579.679993
 2004 05 19 1583.830017
 2004 05 20 37581·520020
 2004 05 21 39581·830017
 2004 05 24 41584·640015
 2004 05 25 82584·989990
 2004 05 26 27594·520020
 2004 05 27 26596·559998
 2004 05 28 83599·380005
 2004 06 01 63598·630005
 2004 06 02 16600.070007
 2004 06 03 29601·340027
 2004 06 04 5598·150024
 2004 06 07 58600·719971
 2004 06 08 47608.859985
 2004 06 09 25609.580017
 2004 06 10 13604.650024
 2004 06 14 4605·750000
 2004 06 15 91601·179993
 2004 06 16 13604.150024
 2004 06 17 40604.690002
 2004 06 18 66604.289978
 2004 06 21 40606·010010
 2004 06 22 19603·299988
 2004 06 23 42605·409973
 2004 06 24 29610.179993
 2004 06 25 15609.109985
 2004 06 28 94606.140015
 2004 06 29 0604·950012
 2004 06 30 8606·789978
 2004 07 01 59609.229980
 2004 07 02 12602·739990
 2004 07 06 22600·260010
 2004 07 07 41595.880005
 2004 07 08 41596·400024
 2004 07 09 74593.260010
 2004 07 12 39593·950012
 2004 07 13 89594.719971
 2004 07 14 57593·539978
 2004 07 15 6593·349976
 2004 07 16 7592·140015
 2004 07 19 41588·010010
 2004 07 20 24587.659973
 2004 07 21 57592·950012
 2004 07 22 9583.539978
 2004 07 23 11584·150024
 2004 07 26 87579·469971
 2004 07 27 4577.789978
 2004 07 28 51583·080017
 2004 07 29 35583.940002
 2004 07 30 15586·159973
 2004 08 02 46587·099976
 2004 08 03 64589·450012
 2004 08 04 77585.479980
 2004 08 05 2585.140015
 2004 08 06 10575·190002
 2004 08 09 5567.030029
 2004 08 10 24567·770020
 2004 08 11 67573.539978
 2004 08 12 45572.140015
 2004 08 13 56566·859985
 2004 08 16 90570.239990
 2004 08 17 56575.179993
 2004 08 18 26575·820007
 2004 08 19 23583·250000
 2004 08 20 13581.239990
 2004 08 23 35586.119995
 2004 08 24 55584·590027
 2004 08 25 39584·479980
 2004 08 26 54588.609985
 2004 08 27 1589·359985
 2004 08 30 57590·500000
 2004 08 31 59586·250000
 2004 09 01 3588.700012
 2004 09 02 71590·270020
 2004 09 03 81595.599976
 2004 09 07 65594.159973
 2004 09 08 72598.049988
 2004 09 09 90596.130005
 2004 09 10 4596.900024
 2004 09 13 65600.289978
 2004 09 14 99601·049988
 2004 09 15 28601·820007
 2004 09 16 25598·280029
 2004 09 17 89600.299988
 2004 09 20 46602.200012
 2004 09 21 78599·750000
 2004 09 22 71602.559998
 2004 09 23 95595.140015
 2004 09 24 3592·409973
 2004 09 27 60592.700012
 2004 09 28 91589·890015
 2004 09 29 63592·960022
 2004 09 30 81595.400024
 2004 10 01 17596·559998
 2004 10 04 61605·239990
 2004 10 05 1606·359985
 2004 10 06 18606·020020
 2004 10 07 18609.869995
 2004 10 08 82603·840027
 2004 10 11 40599·729980
 2004 10 12 78600·049988
 2004 10 13 59600.909973
 2004 10 14 78595·059998
 2004 10 15 37590·330017
 2004 10 18 48592·190002
 2004 10 19 58596.059998
 2004 10 20 0589.830017
 2004 10 21 74590.719971
 2004 10 22 42592.130005
 2004 10 25 59586.280029
 2004 10 26 24586.229980
 2004 10 27 56594·210022
 2004 10 28 96601·690002
 2004 10 29 31602.969971
 2004 11 01 50604.500000
 2004 11 02 17604·799988
 2004 11 03 74606·260010
 2004 11 04 69611·070007
 2004 11 05 3621.770020
 2004 11 08 12623.219971
 2004 11 09 64622·630005
 2004 11 10 91621.900024
 2004 11 11 33622.179993
 2004 11 12 22627.799988
 2004 11 15 79633.179993
 2004 11 16 42632·840027
 2004 11 17 17629·929993
 2004 11 18 56632.460022
 2004 11 19 57633·270020
 2004 11 22 91626.049988
 2004 11 23 54629.960022
 2004 11 24 44630.729980
 2004 11 26 60632·789978
 2004 11 29 32634.010010
 2004 11 30 70631·510010
 2004 12 01 43629·590027
 2004 12 02 76638·500000
 2004 12 03 84638.820007
 2004 12 06 15638.500000
 2004 12 07 34638.429993
 2004 12 08 19631·320007
 2004 12 09 91633.039978
 2004 12 10 65636.840027
 2004 12 13 25637.820007
 2004 12 14 26642·219971
 2004 12 15 23645.099976
 2004 12 16 20646.590027
 2004 12 17 46644.900024
 2004 12 20 60641·570007
 2004 12 21 74641·219971
 2004 12 22 5646·349976
 2004 12 23 56648.710022
 2004 12 27 9649.500000
 2004 12 28 62646.640015
 2004 12 29 71650.989990
 2004 12 30 34651.460022
 2004 12 31 86651.760010
 2005 01 03  32651·260010
 2005 01 04  94645.489990
 2005 01 05  88636.880005
 2005 01 06  29634.599976
 2005 01 07  53637.000000
 2005 01 10  72635·409973
 2005 01 11  49637·419983
 2005 01 12  0634.669983
 2005 01 13  19636.530029
 2005 01 14  33631·580017
 2005 01 18  75635.510010
 2005 01 19  88641.489990
 2005 01 20  50634.429993
 2005 01 21  26631·140015
 2005 01 24  46627.289978
 2005 01 25  5625·010010
 2005 01 26  89627·219971
 2005 01 27  27629·690002
 2005 01 28  70630.440002
 2005 01 31  90629.340027
 2005 02 01  5634·159973
 2005 02 02  36638·950012
 2005 02 03  78640·190002
 2005 02 04  4638.849976
 2005 02 07  93646·200012
 2005 02 08  79645.330017
 2005 02 09  26646.020020
 2005 02 10  37640·580017
 2005 02 11  72642.429993
 2005 02 14  5647·299988
 2005 02 15  97648.099976
 2005 02 16  1649·669983
 2005 02 17  86650·320007
 2005 02 18  91645.429993
 2005 02 22  97645·510010
 2005 02 23  34636·679993
 2005 02 24  5639.479980
 2005 02 25  36644.809998
 2005 02 28  57650·510010
 2005 03 01  98647.289978
 2005 03 02  21650·179993
 2005 03 03  67650.809998
 2005 03 04  34651·159973
 2005 03 07  82656·979980
 2005 03 08  55658.500000
 2005 03 09  33655·340027
 2005 03 10  11648·989990
 2005 03 11  99649.940002
 2005 03 14  50645.510010
 2005 03 15  10649.750000
 2005 03 16  92644·429993
 2005 03 17  86639·440002
 2005 03 18  76640·710022
 2005 03 21  98639·940002
 2005 03 22  11637·380005
 2005 03 23  7630.940002
 2005 03 24  27631·510010
 2005 03 28  22631·409973
 2005 03 29  24631.909973
 2005 03 30  48627·590027
 2005 03 31  22635·809998
 2005 04 01  34636·159973
 2005 04 04  12631·849976
 2005 04 05  24633·690002
 2005 04 06  5636.309998
 2005 04 07  9637.539978
 2005 04 08  82641·460022
 2005 04 11  72636.400024
 2005 04 12  46635.719971
 2005 04 13  46639·179993
 2005 04 14  66632.119995
 2005 04 15  55624·750000
 2005 04 18  37615.599976
 2005 04 19  71618·099976
 2005 04 20  21622.549988
 2005 04 21  60614.340027
 2005 04 22  99624·270020
 2005 04 25  35620·890015
 2005 04 26  27626.010010
 2005 04 27  1620·719971
 2005 04 28  76623·020020
 2005 04 29  13617·010010
 2005 05 02  92623.460022
 2005 05 03  16625.929993
 2005 05 04  37626.059998
 2005 05 05  5633.380005
 2005 05 06  47632·900024
 2005 05 09  67631·710022
 2005 05 10  76635.150024
 2005 05 11  37629·630005
 2005 05 12  49632·080017
 2005 05 13  43626·380005
 2005 05 16  12622.669983
 2005 05 17  59628·599976
 2005 05 18  79633·679993
 2005 05 19  56640·460022
 2005 05 20  89643·349976
 2005 05 23  47642.530029
 2005 05 24  45644·859985
 2005 05 25  44644·710022
 2005 05 26  76643.039978
 2005 05 27  1646·640015
 2005 05 31  78647.460022
 2005 06 01  70644·099976
 2005 06 02  68649.619995
 2005 06 03  46651.270020
 2005 06 06  34647·190002
 2005 06 07  21648.119995
 2005 06 08  83648.450012
 2005 06 09  33646·320007
 2005 06 10  95649.729980
 2005 06 13  12648·049988
 2005 06 14  67649·739990
 2005 06 15  37652.090027
 2005 06 16  68653.020020
 2005 06 17  79656.750000
 2005 06 20  87658·010010
 2005 06 21  58658.030029
 2005 06 22  84657.140015
 2005 06 23  86657·140015
 2005 06 24  39650.169983
 2005 06 27  22644.909973
 2005 06 28  1645.229980
 2005 06 29  21651.000000
 2005 06 30  40650·169983
 2005 07 01  80646.130005
 2005 07 05  99647.630005
 2005 07 06  95653·380005
 2005 07 07  36644.400024
 2005 07 08  6650.260010
 2005 07 11  85657.940002
 2005 07 12  48661.909973
 2005 07 13  96664·190002
 2005 07 14  2664·479980
 2005 07 15  91665.369995
 2005 07 18  42666.020020
 2005 07 19  13663.380005
 2005 07 20  92666·219971
 2005 07 21  74670.729980
 2005 07 22  66665·799988
 2005 07 25  7669·080017
 2005 07 26  26666.619995
 2005 07 27  15667.869995
 2005 07 28  31670.849976
 2005 07 29  22674.750000
 2005 08 01  81670.609985
 2005 08 02  21671.179993
 2005 08 03  76675.409973
 2005 08 04  27675·669983
 2005 08 05  57670·909973
 2005 08 08  24665·619995
 2005 08 09  63663.299988
 2005 08 10  16667.539978
 2005 08 11  78666.320007
 2005 08 12  79669·929993
 2005 08 15  81667·159973
 2005 08 16  9668·919983
 2005 08 17  96661.880005
 2005 08 18  70661.979980
 2005 08 19  43661.320007
 2005 08 22  49661.690002
 2005 08 23  86662·609985
 2005 08 24  2660·409973
 2005 08 25  86656.859985
 2005 08 26  5658·200012
 2005 08 29  48653.609985
 2005 08 30  6657·669983
 2005 08 31  74656.260010
 2005 09 01  73663·080017
 2005 09 02  8664.239990
 2005 09 06  41662.500000
 2005 09 07  93669.880005
 2005 09 08  70671·659973
 2005 09 09  16669·500000
 2005 09 12  87674.549988
 2005 09 13  58673·969971
 2005 09 14  41669.309998
 2005 09 15  47667·280029
 2005 09 16  51667.580017
 2005 09 19  5672·200012
 2005 09 20  56668.869995
 2005 09 21  1663.320007
 2005 09 22  65656.960022
 2005 09 23  98659·190002
 2005 09 26  8660·500000
 2005 09 27  5660.640015
 2005 09 28  85661.099976
 2005 09 29  25661·080017
 2005 09 30  16667.099976
 2005 10 03  9668.570007
 2005 10 04  93668.280029
 2005 10 05  99661.469971
 2005 10 06  25651·250000
 2005 10 07  87648·039978
 2005 10 10  95650.440002
 2005 10 11  57646·000000
 2005 10 12  4643·580017
 2005 10 13  41639·049988
 2005 10 14  24638.979980
 2005 10 17  63644.400024
 2005 10 18  47646·419983
 2005 10 19  95639.450012
 2005 10 20  35648.989990
 2005 10 21  4640.950012
 2005 10 24  72641.880005
 2005 10 25  1651.739990
 2005 10 26  11650.229980
 2005 10 27  93647.349976
 2005 10 28  25640·559998
 2005 10 31  33650·739990
 2005 11 01  58655·409973
 2005 11 02  68653.640015
 2005 11 03  74661·520020
 2005 11 04  91663.630005
 2005 11 07  8663·650024
 2005 11 08  92664.659973
 2005 11 09  14662.369995
 2005 11 10  3663.500000
 2005 11 11  17669·250000
 2005 11 14  53671.119995
 2005 11 15  63670.409973
 2005 11 16  16668·270020
 2005 11 17  68669.340027
 2005 11 18  63676.369995
 2005 11 21  66678.299988
 2005 11 22  8681·840027
 2005 11 23  66685·719971
 2005 11 25  62688.289978
 2005 11 28  92689.789978
 2005 11 29  79683.739990
 2005 11 30  43683·299988
 2005 12 01  10680.090027
 2005 12 02  35687·460022
 2005 12 05  53687·659973
 2005 12 06  56685.219971
 2005 12 07  97687.369995
 2005 12 08  14683·840027
 2005 12 09  81683.179993
 2005 12 12  87685·469971
 2005 12 13  36685·419983
 2005 12 14  74689·299988
 2005 12 15  39692.320007
 2005 12 16  42691.010010
 2005 12 19  64689.130005
 2005 12 20  82684.799988
 2005 12 21  27684·919983
 2005 12 22  53686.679993
 2005 12 23  43689.719971
 2005 12 27  35690.349976
 2005 12 28  71683.630005
 2005 12 29  77684·599976
 2005 12 30  63682·109985
 2006 01 03 50679·960022
 2006 01 04 20690·169983
 2006 01 05 95692.950012
 2006 01 06 36693·669983
 2006 01 09 72699·469971
 2006 01 10 50701·650024
 2006 01 11 13702.599976
 2006 01 12 99704·429993
 2006 01 13 70700·239990
 2006 01 17 62700·140015
 2006 01 18 64696·229980
 2006 01 19 16696·479980
 2006 01 20 38699.700012
 2006 01 23 81687·090027
 2006 01 24 4688.419983
 2006 01 25 75690·919983
 2006 01 26 95689.609985
 2006 01 27 58694·369995
 2006 01 30 15698.830017
 2006 01 31 87699.549988
 2006 02 01 86697·070007
 2006 02 02 67698·750000
 2006 02 03 3692·270020
 2006 02 06 93688.950012
 2006 02 07 80689·460022
 2006 02 08 9684·890015
 2006 02 09 0689·659973
 2006 02 10 53688.369995
 2006 02 13 70689·010010
 2006 02 14 10687·190002
 2006 02 15 63693.650024
 2006 02 16 57696.830017
 2006 02 17 76701.460022
 2006 02 21 19700.799988
 2006 02 22 73698·539978
 2006 02 23 16703.710022
 2006 02 24 42701·469971
 2006 02 27 13702·789978
 2006 02 28 38704·960022
 2006 03 01 70698·200012
 2006 03 02 37703·140015
 2006 03 03 92701·679993
 2006 03 06 87701·530029
 2006 03 07 80696.250000
 2006 03 08 55694·250000
 2006 03 09 80696.049988
 2006 03 10 79692.590027
 2006 03 13 35697.750000
 2006 03 14 16698.409973
 2006 03 15 30705.989990
 2006 03 16 95709·570007
 2006 03 17 47710·390015
 2006 03 20 64711·770020
 2006 03 21 15710·530029
 2006 03 22 41705.440002
 2006 03 23 55709·969971
 2006 03 24 67708.979980
 2006 03 27 36709.719971
 2006 03 28 50709.000000
 2006 03 29 21705.039978
 2006 03 30 20710.419983
 2006 03 31 19709.390015
 2006 04 03 77707.239990
 2006 04 04 34708·010010
 2006 04 05 41712·289978
 2006 04 06 14714·929993
 2006 04 07 4714.049988
 2006 04 10 5706.719971
 2006 04 11 76707·080017
 2006 04 12 97701.590027
 2006 04 13 39702.460022
 2006 04 17 74702·859985
 2006 04 18 94701.349976
 2006 04 19 67713·229980
 2006 04 20 12714·690002
 2006 04 21 2716·159973
 2006 04 24 87714·869995
 2006 04 25 50713.460022
 2006 04 26 81710.239990
 2006 04 27 78710.909973
 2006 04 28 76712·440002
 2006 05 01 97714.640015
 2006 05 02 27711·830017
 2006 05 03 15715.099976
 2006 05 04 5712.640015
 2006 05 05 84715.700012
 2006 05 08 56722.140015
 2006 05 09 51721.859985
 2006 05 10 43721.729980
 2006 05 11 9720.570007
 2006 05 12 1711·510010
 2006 05 15 47703.349976
 2006 05 16 84705·150024
 2006 05 17 99703·330017
 2006 05 18 17692.539978
 2006 05 19 94687·719971
 2006 05 22 46689·409973
 2006 05 23 5687·770020
 2006 05 24 87683·969971
 2006 05 25 2685·270020
 2006 05 26 75692·640015
 2006 05 30 1696.049988
 2006 05 31 17685·940002
 2006 06 01 11691.950012
 2006 06 02 40701·010010
 2006 06 05 88701·559998
 2006 06 06 39689.770020
 2006 06 07 82688.210022
 2006 06 08 34683·700012
 2006 06 09 91684·979980
 2006 06 12 10682·359985
 2006 06 13 5673·000000
 2006 06 14 76666.039978
 2006 06 15 61669·479980
 2006 06 16 10683·380005
 2006 06 19 91681·530029
 2006 06 20 11674.789978
 2006 06 21 73674.750000
 2006 06 22 48681·270020
 2006 06 23 79677·700012
 2006 06 26 9677·989990
 2006 06 27 28681·130005
 2006 06 28 54674·950012
 2006 06 29 32679.190002
 2006 06 30 62693.229980
 2006 07 03 50692.429993
 2006 07 05 84696.119995
 2006 07 06 37691·700012
 2006 07 07 91693·049988
 2006 07 10 91689·010010
 2006 07 11 22688·809998
 2006 07 12 7691·320007
 2006 07 13 39683.479980
 2006 07 14 26675·059998
 2006 07 17 73671.260010
 2006 07 18 81670·429993
 2006 07 19 75671·109985
 2006 07 20 54684.479980
 2006 07 21 68677.590027
 2006 07 24 21672·750000
 2006 07 25 94683.710022
 2006 07 26 2688·059998
 2006 07 27 66688.729980
 2006 07 28 15685.280029
 2006 07 31 15693·059998
 2006 08 01 20692.359985
 2006 08 02 46689·280029
 2006 08 03 76692·739990
 2006 08 04 82695·750000
 2006 08 07 83694·030029
 2006 08 08 17692·729980
 2006 08 09 41690·650024
 2006 08 10 64685.940002
 2006 08 11 92689·049988
 2006 08 14 9687·059998
 2006 08 15 74688.440002
 2006 08 16 55697.469971
 2006 08 17 72702·590027
 2006 08 18 79703·809998
 2006 08 21 63705.570007
 2006 08 22 75703·219971
 2006 08 23 73704·070007
 2006 08 24 9701·140015
 2006 08 25 21701.700012
 2006 08 28 67701.599976
 2006 08 29 71705.489990
 2006 08 30 5707·030029
 2006 08 31 85707·619995
 2006 09 01 0708.119995
 2006 09 05 66711·179993
 2006 09 06 99711.739990
 2006 09 07 18704.890015
 2006 09 08 70702.140015
 2006 09 11 84703.830017
 2006 09 12 48704·770020
 2006 09 13 8711.979980
 2006 09 14 94714.890015
 2006 09 15 75715.010010
 2006 09 18 34715.820007
 2006 09 19 68716.500000
 2006 09 20 17715.880005
 2006 09 21 14718.640015
 2006 09 22 62714.260010
 2006 09 25 36713·150024
 2006 09 26 9718.530029
 2006 09 27 2723.429993
 2006 09 28 65724.280029
 2006 09 29 75725·429993
 2006 10 02 63723.359985
 2006 10 03 64720·859985
 2006 10 04 0722·000000
 2006 10 05 73730·770020
 2006 10 06 98733·539978
 2006 10 09 51731·299988
 2006 10 10 47732·659973
 2006 10 11 42733·289978
 2006 10 12 59732.940002
 2006 10 13 37739·429993
 2006 10 16 14741·200012
 2006 10 17 21742·260010
 2006 10 18 15740·690002
 2006 10 19 24740.770020
 2006 10 20 32742·039978
 2006 10 23 73741.619995
 2006 10 24 59746.330017
 2006 10 25 37746·809998
 2006 10 26 58749.450012
 2006 10 27 84752.780029
 2006 10 30 12746·929993
 2006 10 31 26747·809998
 2006 11 01 74747·400024
 2006 11 02 69741·349976
 2006 11 03 17741.530029
 2006 11 06 66740.190002
 2006 11 07 85748·349976
 2006 11 08 65749.500000
 2006 11 09 43752·669983
 2006 11 10 58747.919983
 2006 11 13 24749.330017
 2006 11 14 34751.450012
 2006 11 15 84756.119995
 2006 11 16 27758.979980
 2006 11 17 48759.479980
 2006 11 20 66760.489990
 2006 11 21 61760.609985
 2006 11 22 24762·450012
 2006 11 24 38764.229980
 2006 11 27 72761.479980
 2006 11 28 16750.190002
 2006 11 29 24753.700012
 2006 11 30 0760·369995
 2006 12 01 91761.429993
 2006 12 04 18760.270020
 2006 12 05 28766.840027
 2006 12 06 67769·260010
 2006 12 07 86768.919983
 2006 12 08 63765·460022
 2006 12 11 60766·869995
 2006 12 12 95768·650024
 2006 12 13 44767·820007
 2006 12 14 69768.179993
 2006 12 15 72774·700012
 2006 12 18 65775.289978
 2006 12 19 78771·840027
 2006 12 20 81773·840027
 2006 12 21 38772·940002
 2006 12 22 85769·780029
 2006 12 26 26765·799988
 2006 12 27 66769·440002
 2006 12 28 59774.520020
 2006 12 29 85773·140015
 2007 01 03  52770·520020
 2007 01 04  21769.650024
 2007 01 05  61770.619995
 2007 01 08  23765·950012
 2007 01 09  42768·210022
 2007 01 10  63767·179993
 2007 01 11  94769·929993
 2007 01 12  80775·080017
 2007 01 16  10778·989990
 2007 01 17  37779·750000
 2007 01 18  32778.719971
 2007 01 19  63776.320007
 2007 01 22  94779.000000
 2007 01 23  12774·489990
 2007 01 24  77777·719971
 2007 01 25  4784·520020
 2007 01 26  57776.039978
 2007 01 29  82774.830017
 2007 01 30  54778.830017
 2007 01 31  58778·099976
 2007 02 01  86784.409973
 2007 02 02  66788.859985
 2007 02 05  14789·539978
 2007 02 06  9789.530029
 2007 02 07  95790.849976
 2007 02 08  9791·219971
 2007 02 09  31790·940002
 2007 02 12  61784.849976
 2007 02 13  21782·359985
 2007 02 14  79788·479980
 2007 02 15  7793·969971
 2007 02 16  48795.119995
 2007 02 20  27794·409973
 2007 02 21  72796·940002
 2007 02 22  66796·799988
 2007 02 23  25795.539978
 2007 02 26  1795·770020
 2007 02 27  5790.520020
 2007 02 28  58764·859985
 2007 03 01  75766.650024
 2007 03 02  56766.739990
 2007 03 05  22757.750000
 2007 03 06  61751.270020
 2007 03 07  3761.119995
 2007 03 08  31759.739990
 2007 03 09  95766·030029
 2007 03 12  72765.669983
 2007 03 13  43767.200012
 2007 03 14  87752·760010
 2007 03 15  15757.070007
 2007 03 16  19760.340027
 2007 03 19  49757·919983
 2007 03 20  12765.469971
 2007 03 21  3771·070007
 2007 03 22  52783.400024
 2007 03 23  4783.179993
 2007 03 26  20784.169983
 2007 03 27  2784.030029
 2007 03 28  45779·309998
 2007 03 29  15774.690002
 2007 03 30  49776·609985
 2007 04 02  82775.989990
 2007 04 03  0778.599976
 2007 04 04  13785.400024
 2007 04 05  61785.809998
 2007 04 09  37788·880005
 2007 04 10  41789·159973
 2007 04 11  54790.989990
 2007 04 12  44785.969971
 2007 04 13  86790.539978
 2007 04 16  19793·599976
 2007 04 17  21801.789978
 2007 04 18  11802·760010
 2007 04 19  73803.739990
 2007 04 20  10803.690002
 2007 04 23  20809·729980
 2007 04 24  0808.500000
 2007 04 25  67807.859985
 2007 04 26  13815.710022
 2007 04 27  83815.070007
 2007 04 30  74814·669983
 2007 05 01  62808.250000
 2007 05 02  55809.950012
 2007 05 03  66815.539978
 2007 05 04  21819.510010
 2007 05 07  78820.880005
 2007 05 08  85822·359985
 2007 05 09  52820.979980
 2007 05 10  54824·190002
 2007 05 11  59813·630005
 2007 05 14  79821·150024
 2007 05 15  45819·250000
 2007 05 16  10818.080017
 2007 05 17  74824.330017
 2007 05 18  38824·349976
 2007 05 21  79829.080017
 2007 05 22  52831.070007
 2007 05 23  16831·059998
 2007 05 24  87829·609985
 2007 05 25  10821·580017
 2007 05 29  69825·669983
 2007 05 30  6826·450012
 2007 05 31  75834·479980
 2007 06 01  20835·700012
 2007 06 04  74837.909973
 2007 06 05  87839.640015
 2007 06 06  79834.530029
 2007 06 07  14827.200012
 2007 06 08  3812.809998
 2007 06 11  28821·630005
 2007 06 12  0821·719971
 2007 06 13  26814.070007
 2007 06 14  20825.440002
 2007 06 15  24831·000000
 2007 06 18  61832.909973
 2007 06 19  11833·369995
 2007 06 20  13835·380005
 2007 06 21  94823·840027
 2007 06 22  14828.520020
 2007 06 25  51818·299988
 2007 06 26  95814·840027
 2007 06 27  81811.140015
 2007 06 28  35819·349976
 2007 06 29  53819.650024
 2007 07 02  4819·099976
 2007 07 03  55827.299988
 2007 07 05  22830.039978
 2007 07 06  48830.549988
 2007 07 09  3834·059998
 2007 07 10  11834.270020
 2007 07 11  3822.760010
 2007 07 12  93828·380005
 2007 07 13  78842·530029
 2007 07 16  66845·440002
 2007 07 17  27844·010010
 2007 07 18  70842.280029
 2007 07 19  44842·690002
 2007 07 20  66845.049988
 2007 07 23  70836·530029
 2007 07 24  85838·179993
 2007 07 25  39823·489990
 2007 07 26  80823·950012
 2007 07 27  32806.229980
 2007 07 30  71793·909973
 2007 07 31  24802.739990
 2007 08 01  1791·690002
 2007 08 02  38796.950012
 2007 08 03  82800·729980
 2007 08 06  89780·570007
 2007 08 07  49796.520020
 2007 08 08  39802·859985
 2007 08 09  2810·739990
 2007 08 10  45788·289978
 2007 08 13  67790·799988
 2007 08 14  10790.250000
 2007 08 15  37775·030029
 2007 08 16  32762.619995
 2007 08 17  26767.570007
 2007 08 20  52783.820007
 2007 08 21  19783·549988
 2007 08 22  11786·489990
 2007 08 23  19795·739990
 2007 08 24  90794·039978
 2007 08 27  3803.030029
 2007 08 28  70796·450012
 2007 08 29  66778.989990
 2007 08 30  75793.859985
 2007 08 31  72793.330017
 2007 09 04  23801.309998
 2007 09 05  10808·919983
 2007 09 06  81801·049988
 2007 09 07  33802.179993
 2007 09 10  8792.059998
 2007 09 11  20790.070007
 2007 09 12  10799·469971
 2007 09 13  17800·890015
 2007 09 14  87805·179993
 2007 09 17  91806·340027
 2007 09 18  86803·309998
 2007 09 19  81826·369995
 2007 09 20  48829·919983
 2007 09 21  43826·090027
 2007 09 24  60829.200012
 2007 09 25  6823·940002
 2007 09 26  4825.260010
 2007 09 27  18829.710022
 2007 09 28  7832.919983
 2007 10 01  99830.710022
 2007 10 02  92841.539978
 2007 10 03  86840.900024
 2007 10 04  28838.130005
 2007 10 05  91840.250000
 2007 10 08  77847.590027
 2007 10 09  42845·840027
 2007 10 10  48852.229980
 2007 10 11  40851.989990
 2007 10 12  46847.309998
 2007 10 15  5851.049988
 2007 10 16  18843·080017
 2007 10 17  27840·400024
 2007 10 18  11838.630005
 2007 10 19  18838.989990
 2007 10 22  13817.770020
 2007 10 23  58821.950012
 2007 10 24  10826.919983
 2007 10 25  50826.299988
 2007 10 26  33829·099976
 2007 10 29  66836.429993
 2007 10 30  7839·059998
 2007 10 31  97834.880005
 2007 11 01  4842·929993
 2007 11 02  6823.669983
 2007 11 05  89821·830017
 2007 11 06  76819·239990
 2007 11 07  76826·289978
 2007 11 08  61804.289978
 2007 11 09  70801.299988
 2007 11 12  33792.419983
 2007 11 13  24785·469971
 2007 11 14  37807.020020
 2007 11 15  86799·780029
 2007 11 16  36790.659973
 2007 11 19  50794.229980
 2007 11 20  66780·929993
 2007 11 21  2783.000000
 2007 11 23  80771.859985
 2007 11 26  77783·739990
 2007 11 27  4766·520020
 2007 11 28  4779.239990
 2007 11 29  83798·909973
 2007 11 30  57801.280029
 2007 12 03  33805.940002
 2007 12 04  6799·929993
 2007 12 05  90797.880005
 2007 12 06  66808·460022
 2007 12 07  60821·150024
 2007 12 10  46820.630005
 2007 12 11  70826·580017
 2007 12 12  2808·719971
 2007 12 13  16807·919983
 2007 12 14  86808·469971
 2007 12 17  16798·469971
 2007 12 18  93787.559998
 2007 12 19  58791·789978
 2007 12 20  15792.640015
 2007 12 21  49797.070007
 2007 12 24  88808.510010
 2007 12 26  68814.450012
 2007 12 27  44814.690002
 2007 12 28  13805·409973
 2007 12 31  62803.710022
 2008 01 02 52799·729980
 2008 01 03 14788·750000
 2008 01 04 75786.270020
 2008 01 07 17768·580017
 2008 01 08 42770·659973
 2008 01 09 85755.549988
 2008 01 10 32764·650024
 2008 01 11 76770·770020
 2008 01 14 95762·890015
 2008 01 15 46768·719971
 2008 01 16 1747.969971
 2008 01 17 92746.150024
 2008 01 18 91724.669983
 2008 01 22 10712.650024
 2008 01 23 27710.570007
 2008 01 24 39728.000000
 2008 01 25 39737·849976
 2008 01 28 15722.570007
 2008 01 29 79737·940002
 2008 01 30 17741·989990
 2008 01 31 69736.030029
 2008 02 01 23751·090027
 2008 02 04 51761·250000
 2008 02 05 53750·700012
 2008 02 06 38730.669983
 2008 02 07 23722.320007
 2008 02 08 62729.289978
 2008 02 11 95727.010010
 2008 02 12 27732.190002
 2008 02 13 27737.770020
 2008 02 14 57746.140015
 2008 02 15 21735.799988
 2008 02 19 44738.369995
 2008 02 20 74735·289978
 2008 02 21 4743.419983
 2008 02 22 29732.869995
 2008 02 25 20738.250000
 2008 02 26 26747.909973
 2008 02 27 98753.109985
 2008 02 28 47752·840027
 2008 02 29 12744.390015
 2008 03 03 71725.090027
 2008 03 04 58726·799988
 2008 03 05 23723.330017
 2008 03 06 1728.059998
 2008 03 07 22711.619995
 2008 03 10 28705·369995
 2008 03 11 33693·669983
 2008 03 12 94719·000000
 2008 03 13 17712·900024
 2008 03 14 77717·039978
 2008 03 17 78702.309998
 2008 03 18 23694·539978
 2008 03 19 18723.590027
 2008 03 20 99706·010010
 2008 03 24 83722·340027
 2008 03 25 44734·059998
 2008 03 26 14736.609985
 2008 03 27 14730.340027
 2008 03 28 99721.919983
 2008 03 31 38716·150024
 2008 04 01 18720.320007
 2008 04 02 65745·710022
 2008 04 03 0744·750000
 2008 04 04 14746·140015
 2008 04 07 67747.090027
 2008 04 08 22748·359985
 2008 04 09 88744·960022
 2008 04 10 1738·419983
 2008 04 11 25742·150024
 2008 04 14 79727.179993
 2008 04 15 87724.859985
 2008 04 16 57728.119995
 2008 04 17 79744·940002
 2008 04 18 55745·039978
 2008 04 21 49758.190002
 2008 04 22 63757.130005
 2008 04 23 42750·330017
 2008 04 24 94752.380005
 2008 04 25 48757·190002
 2008 04 28 27762·469971
 2008 04 29 52761·890015
 2008 04 30 65758.630005
 2008 05 01 84755·900024
 2008 05 02 79768.549988
 2008 05 05 71771·010010
 2008 05 06 62768.030029
 2008 05 07 84773.770020
 2008 05 08 77765.979980
 2008 05 09 89761·500000
 2008 05 12 5759.169983
 2008 05 13 98767·309998
 2008 05 14 1767.640015
 2008 05 15 17770.760010
 2008 05 16 38779·099976
 2008 05 19 0780·510010
 2008 05 20 60780.780029
 2008 05 21 94774.039978
 2008 05 22 30761·450012
 2008 05 23 92763.599976
 2008 05 27 83753·859985
 2008 05 28 82758.719971
 2008 05 29 74762·280029
 2008 05 30 99766.359985
 2008 06 02 29768·250000
 2008 06 03 70760·650024
 2008 06 04 91756·659973
 2008 06 05 71756·359985
 2008 06 06 77771.349976
 2008 06 09 70748·309998
 2008 06 10 24748·239990
 2008 06 11 83746.169983
 2008 06 12 37733·719971
 2008 06 13 20735.830017
 2008 06 16 42746.969971
 2008 06 17 36747.770020
 2008 06 18 38743.309998
 2008 06 19 83735.989990
 2008 06 20 40738.760010
 2008 06 23 56725.229980
 2008 06 24 37724.989990
 2008 06 25 47722·039978
 2008 06 26 36726.210022
 2008 06 27 93705·289978
 2008 06 30 16702·710022
 2008 07 01 25703.090027
 2008 07 02 76705·400024
 2008 07 03 21691.469971
 2008 07 07 83690.909973
 2008 07 08 54684·650024
 2008 07 09 27696·539978
 2008 07 10 42681.530029
 2008 07 11 67686.250000
 2008 07 14 98679·280029
 2008 07 15 84673·390015
 2008 07 16 81665·979980
 2008 07 17 27682.469971
 2008 07 18 45690·190002
 2008 07 21 67690·200012
 2008 07 22 88690·929993
 2008 07 23 43699·630005
 2008 07 24 6701.890015
 2008 07 25 19684·989990
 2008 07 28 39688·330017
 2008 07 29 23676.130005
 2008 07 30 22691·679993
 2008 07 31 9703.049988
 2008 08 01 34694·070007
 2008 08 04 98690.299988
 2008 08 05 53682.679993
 2008 08 06 32701.049988
 2008 08 07 99704.309998
 2008 08 08 24692·150024
 2008 08 11 88707·900024
 2008 08 12 7712.809998
 2008 08 13 83704.369995
 2008 08 14 83703.330017
 2008 08 15 40707.349976
 2008 08 18 78709.799988
 2008 08 19 63699·349976
 2008 08 20 83692·909973
 2008 08 21 47697.219971
 2008 08 22 13698.880005
 2008 08 25 38706.570007
 2008 08 26 54692·830017
 2008 08 27 72695.340027
 2008 08 28 8701.270020
 2008 08 29 34711·429993
 2008 09 02 53702.140015
 2008 09 03 2698.039978
 2008 09 04 82695·989990
 2008 09 05 2675·570007
 2008 09 08 61678.549988
 2008 09 09 51666.780029
 2008 09 10 78666.739990
 2008 09 11 16671.260010
 2008 09 12 87680.130005
 2008 09 15 56682.719971
 2008 09 16 65650.570007
 2008 09 17 78661·789978
 2008 09 18 60630.690002
 2008 09 19 81658.140015
 2008 09 22 38685·440002
 2008 09 23 12658.609985
 2008 09 24 38648·539978
 2008 09 25 12646·690002
 2008 09 26 17658.489990
 2008 09 29 69659·690002
 2008 09 30 2602.349976
 2008 10 01 64634.010010
 2008 10 02 44630·520020
 2008 10 03 25603.380005
 2008 10 06 60594·539978
 2008 10 07 74570.799988
 2008 10 08 89537.859985
 2008 10 09 79532·169983
 2008 10 10 42492·079987
 2008 10 13 4486·230011
 2008 10 14 47542·960022
 2008 10 15 58538.770020
 2008 10 16 5489·690002
 2008 10 17 43510·059998
 2008 10 20 36507.820007
 2008 10 21 11531·840027
 2008 10 22 31515.630005
 2008 10 23 4484.059998
 2008 10 24 1488.070007
 2008 10 27 14471·529999
 2008 10 28 27456.059998
 2008 10 29 24503·679993
 2008 10 30 11500.260010
 2008 10 31 67514·179993
 2008 11 03 24522·469971
 2008 11 04 67521·150024
 2008 11 05 59541.869995
 2008 11 06 96513.169983
 2008 11 07 79487·239990
 2008 11 10 20501.269989
 2008 11 11 66494·359985
 2008 11 12 51482·989990
 2008 11 13 73457.839996
 2008 11 14 96489.750000
 2008 11 17 75469.089996
 2008 11 18 8457·290009
 2008 11 19 14461·279999
 2008 11 20 33432·510010
 2008 11 21 55402·829987
 2008 11 24 66427.869995
 2008 11 25 32456.070007
 2008 11 26 94459.329987
 2008 11 28 0476.670013
 2008 12 01 52481·399994
 2008 12 02 85437·720001
 2008 12 03 67455·089996
 2008 12 04 30467·109985
 2008 12 05 15453.089996
 2008 12 08 53469·859985
 2008 12 09 65488.220001
 2008 12 10 89477·029999
 2008 12 11 32483·369995
 2008 12 12 45469.100006
 2008 12 15 25473.320007
 2008 12 16 46466·959991
 2008 12 17 2491.179993
 2008 12 18 90487.559998
 2008 12 19 11477.220001
 2008 12 22 95478.850006
 2008 12 23 51469.750000
 2008 12 24 47465·359985
 2008 12 26 11468.040009
 2008 12 29 55470·809998
 2008 12 30 29468·600006
 2008 12 31 96480.369995
 2009 01 02  36487·769989
 2009 01 05  70503.140015
 2009 01 06  11501.359985
 2009 01 07  45505·730011
 2009 01 08  26490.750000
 2009 01 09  9492.910004
 2009 01 12  99482·450012
 2009 01 13  24470·959991
 2009 01 14  43472·190002
 2009 01 15  68456.100006
 2009 01 16  17457.380005
 2009 01 20  91461.220001
 2009 01 21  75436·329987
 2009 01 22  64455.309998
 2009 01 23  16447·950012
 2009 01 26  27450·649994
 2009 01 27  34453·029999
 2009 01 28  42457·920013
 2009 01 29  71473·500000
 2009 01 30  39458.489990
 2009 02 02  60445.670013
 2009 02 03  70447·190002
 2009 02 04  82453.709991
 2009 02 05  58450·980011
 2009 02 06  14458·279999
 2009 02 09  44471.190002
 2009 02 10  76471·790009
 2009 02 11  42448.890015
 2009 02 12  85452.220001
 2009 02 13  83453·350006
 2009 02 17  2449·019989
 2009 02 18  71428·510010
 2009 02 19  85427·570007
 2009 02 20  29422.549988
 2009 02 23  35417·959991
 2009 02 24  52403·239990
 2009 02 25  52419·500000
 2009 02 26  54415.019989
 2009 02 27  77408.500000
 2009 03 02  18399·609985
 2009 03 03  50380.410004
 2009 03 04  50377.970001
 2009 03 05  53387·309998
 2009 03 06  24370.829987
 2009 03 09  65371.179993
 2009 03 10  37367.529999
 2009 03 11  12390.880005
 2009 03 12  53392.010010
 2009 03 13  12408·059998
 2009 03 16  58411·100006
 2009 03 17  30409·170013
 2009 03 18  10422·329987
 2009 03 19  27431·350006
 2009 03 20  84426·220001
 2009 03 23  9417·450012
 2009 03 24  28446·890015
 2009 03 25  75437·790009
 2009 03 26  9442·079987
 2009 03 27  72452.959991
 2009 03 30  63443.459991
 2009 03 31  42427·980011
 2009 04 01  50433·600006
 2009 04 02  71440·769989
 2009 04 03  98453.970001
 2009 04 06  41458·859985
 2009 04 07  54454·649994
 2009 04 08  80443·660004
 2009 04 09  37449.100006
 2009 04 13  11466.649994
 2009 04 14  88467·750000
 2009 04 15  1458.260010
 2009 04 16  14463.929993
 2009 04 17  14471.670013
 2009 04 20  46474·239990
 2009 04 21  59453.399994
 2009 04 22  85463·380005
 2009 04 23  39460.320007
 2009 04 24  49464·339996
 2009 04 27  4472.619995
 2009 04 28  30467·630005
 2009 04 29  98466·450012
 2009 04 30  40476.980011
 2009 05 01  11476·829987
 2009 05 04  58479·290009
 2009 05 05  28495.989990
 2009 05 06  88493.929993
 2009 05 07  81502·059998
 2009 05 08  0494.790009
 2009 05 11  94507·089996
 2009 05 12  87496·320007
 2009 05 13  39495·190002
 2009 05 14  12481·260010
 2009 05 15  82486.470001
 2009 05 18  57481.089996
 2009 05 19  35496.209991
 2009 05 20  76495.640015
 2009 05 21  6493.190002
 2009 05 22  42484.929993
 2009 05 26  46484·239990
 2009 05 27  99497.160004
 2009 05 28  4487.899994
 2009 05 29  11495.160004
 2009 06 01  71501.929993
 2009 06 02  12515·489990
 2009 06 03  38516·440002
 2009 06 04  57508.899994
 2009 06 05  36514.929993
 2009 06 08  72513·669983
 2009 06 09  96512.830017
 2009 06 10  1515·169983
 2009 06 11  91513.380005
 2009 06 12  60516.590027
 2009 06 15  91516·950012
 2009 06 16  86504·559998
 2009 06 17  12497·899994
 2009 06 18  84497.029999
 2009 06 19  62501·010010
 2009 06 22  81502.609985
 2009 06 23  98487.040009
 2009 06 24  74487·959991
 2009 06 25  71491·540009
 2009 06 26  81502·029999
 2009 06 29  76501.779999
 2009 06 30  88506.209991
 2009 07 01  6502.209991
 2009 07 02  4504.589996
 2009 07 06  96489·929993
 2009 07 07  7490·570007
 2009 07 08  79480.500000
 2009 07 09  95479.790009
 2009 07 10  33481.730011
 2009 07 13  38479.829987
 2009 07 14  29491.559998
 2009 07 15  23494·390015
 2009 07 16  87509.049988
 2009 07 17  12513.799988
 2009 07 20  19513·549988
 2009 07 21  83519.780029
 2009 07 22  84521.570007
 2009 07 23  86521.520020
 2009 07 24  36533.809998
 2009 07 27  92535.739990
 2009 07 28  74537.330017
 2009 07 29  42535·809998
 2009 07 30  94533·059998
 2009 07 31  96539.530029
 2009 08 03  33539·880005
 2009 08 04  86548·640015
 2009 08 05  29550·359985
 2009 08 06  63548.950012
 2009 08 07  62545.739990
 2009 08 10  50553·450012
 2009 08 11  6551.409973
 2009 08 12  88544·549988
 2009 08 13  84550.750000
 2009 08 14  91554·729980
 2009 08 17  12549.650024
 2009 08 18  90536.049988
 2009 08 19  52541·710022
 2009 08 20  90545·400024
 2009 08 21  60551·289978
 2009 08 24  13561.440002
 2009 08 25  40560.900024
 2009 08 26  53562.239990
 2009 08 27  88562.260010
 2009 08 28  25560.909973
 2009 08 31  48563·080017
 2009 09 01  14558.190002
 2009 09 02  58545.799988
 2009 09 03  22544.070007
 2009 09 04  2549.049988
 2009 09 08  27556.239990
 2009 09 09  59561·640015
 2009 09 10  23566·320007
 2009 09 11  53572.210022
 2009 09 14  75571·739990
 2009 09 15  4575·590027
 2009 09 16  71577.929993
 2009 09 17  76586·869995
 2009 09 18  65584.900024
 2009 09 21  30586.260010
 2009 09 22  35584·409973
 2009 09 23  71588·390015
 2009 09 24  28582·059998
 2009 09 25  0576.059998
 2009 09 28  10572·510010
 2009 09 29  63582·900024
 2009 09 30  20581.909973
 2009 10 01  2579·960022
 2009 10 02  15564.650024
 2009 10 05  4561.820007
 2009 10 06  24570.570007
 2009 10 07  50578.109985
 2009 10 08  95579.900024
 2009 10 09  67584·690002
 2009 10 12  46588.020020
 2009 10 13  80590·520020
 2009 10 14  17588·799988
 2009 10 15  55599.179993
 2009 10 16  17601.559998
 2009 10 19  56596.570007
 2009 10 20  77602·289978
 2009 10 21  92598.280029
 2009 10 22  95592·900024
 2009 10 23  66599·210022
 2009 10 26  93591.770020
 2009 10 27  28584.719971
 2009 10 28  61582·190002
 2009 10 29  22569·919983
 2009 10 30  10582.869995
 2009 11 02  39566·500000
 2009 11 03  21570·020020
 2009 11 04  63571.960022
 2009 11 05  96572.450012
 2009 11 06  26583·690002
 2009 11 09  8584·890015
 2009 11 10  52597·989990
 2009 11 11  47598·119995
 2009 11 12  13601·159973
 2009 11 13  77594.700012
 2009 11 16  75598·200012
 2009 11 17  80607·119995
 2009 11 18  51607·549988
 2009 11 19  11607.059998
 2009 11 20  47598.469971
 2009 11 23  41596·500000
 2009 11 24  16604.260010
 2009 11 25  16603·820007
 2009 11 27  5606·710022
 2009 11 30  98596·190002
 2009 12 01  8598·380005
 2009 12 02  23605.880005
 2009 12 03  12606·530029
 2009 12 04  46601·419983
 2009 12 07  52605·030029
 2009 12 08  90603.630005
 2009 12 09  56597·590027
 2009 12 10  3599.690002
 2009 12 11  98603.190002
 2009 12 14  98605·630005
 2009 12 15  49610.380005
 2009 12 16  13607.340027
 2009 12 17  23608·349976
 2009 12 18  54601·299988
 2009 12 21  30604.880005
 2009 12 22  47611.239990
 2009 12 23  26613.640015
 2009 12 24  89615·440002
 2009 12 28  62618·640015
 2009 12 29  98619·109985
 2009 12 30  33618·200012
 2009 12 31  60618.289978
 2010 01 04 32612·000000
 2010 01 05 85621.890015
 2010 01 06 94623.719971
 2010 01 07 49624·580017
 2010 01 08 53627·109985
 2010 01 11 52629·080017
 2010 01 12 85630.030029
 2010 01 13 62623·729980
 2010 01 14 63629·210022
 2010 01 15 69630.590027
 2010 01 19 6623.719971
 2010 01 20 31631·359985
 2010 01 21 26624·929993
 2010 01 22 29613·580017
 2010 01 25 82600·099976
 2010 01 26 12602·809998
 2010 01 27 29600.320007
 2010 01 28 52602.909973
 2010 01 29 64595.630005
 2010 02 01 88589.409973
 2010 02 02 84598.109985
 2010 02 03 81605·809998
 2010 02 04 28602·530029
 2010 02 05 64583.549988
 2010 02 08 30584·960022
 2010 02 09 87580·150024
 2010 02 10 72587·619995
 2010 02 11 73586·409973
 2010 02 12 30592.479980
 2010 02 16 63591.599976
 2010 02 17 24602·280029
 2010 02 18 71604·989990
 2010 02 19 71608·849976
 2010 02 22 29610·239990
 2010 02 23 33609.530029
 2010 02 24 39601·770020
 2010 02 25 67607.460022
 2010 02 26 27606.580017
 2010 03 01 75607.429993
 2010 03 02 85614.010010
 2010 03 03 55615·780029
 2010 03 04 28615·950012
 2010 03 05 50618.049988
 2010 03 08 41626.690002
 2010 03 09 98626.799988
 2010 03 10 26627.849976
 2010 03 11 84630.840027
 2010 03 12 61633·469971
 2010 03 15 85633.530029
 2010 03 16 40633.539978
 2010 03 17 26638.710022
 2010 03 18 29642·530029
 2010 03 19 27641.979980
 2010 03 22 14638·380005
 2010 03 23 53641·979980
 2010 03 24 51646·799988
 2010 03 25 63643·239990
 2010 03 26 17641.640015
 2010 03 29 64641·960022
 2010 03 30 59645·820007
 2010 03 31 56645·919983
 2010 04 01 43643·770020
 2010 04 05 86648.719971
 2010 04 06 8654·450012
 2010 04 07 94655·450012
 2010 04 08 12651.840027
 2010 04 09 68653.820007
 2010 04 12 82658.390015
 2010 04 13 89659.489990
 2010 04 14 67660·070007
 2010 04 15 86667·630005
 2010 04 16 86668·070007
 2010 04 19 80657.559998
 2010 04 20 78659·820007
 2010 04 21 40665.510010
 2010 04 22 52665.030029
 2010 04 23 29667.109985
 2010 04 26 39672·140015
 2010 04 27 56669·270020
 2010 04 28 37653.440002
 2010 04 29 24657.450012
 2010 04 30 68666.219971
 2010 05 03 83655.059998
 2010 05 04 23663.659973
 2010 05 05 78647.299988
 2010 05 06 11642·640015
 2010 05 07 99621·789978
 2010 05 10 15611.609985
 2010 05 11 30638.679993
 2010 05 12 36636·710022
 2010 05 13 2646.309998
 2010 05 14 46638·739990
 2010 05 17 41626.289978
 2010 05 18 38626.989990
 2010 05 19 18617.969971
 2010 05 20 73614.419983
 2010 05 21 0590.309998
 2010 05 24 34599·349976
 2010 05 25 98591.900024
 2010 05 26 76591.989990
 2010 05 27 20589·140015
 2010 05 28 71609·049988
 2010 06 01 17601.770020
 2010 06 02 63590.700012
 2010 06 03 38606·219971
 2010 06 04 17609.039978
 2010 06 07 75587·729980
 2010 06 08 66579·229980
 2010 06 09 18585·049988
 2010 06 10 65582·109985
 2010 06 11 98599.239990
 2010 06 14 40602.469971
 2010 06 15 47601.719971
 2010 06 16 36615.900024
 2010 06 17 37615.200012
 2010 06 18 68615·679993
 2010 06 21 38616·270020
 2010 06 22 72613·609985
 2010 06 23 65603·369995
 2010 06 24 56601·710022
 2010 06 25 29591·429993
 2010 06 28 45593.099976
 2010 06 29 85591.760010
 2010 06 30 36572·929993
 2010 07 01 84567.330017
 2010 07 02 46565.349976
 2010 07 06 21562·580017
 2010 07 07 64564.880005
 2010 07 08 89583·070007
 2010 07 09 97588.619995
 2010 07 12 24593·090027
 2010 07 13 22593.020020
 2010 07 14 58602.580017
 2010 07 15 40602.090027
 2010 07 16 69602.979980
 2010 07 19 18585·530029
 2010 07 20 29589·039978
 2010 07 21 45595.950012
 2010 07 22 56588·309998
 2010 07 23 81601·710022
 2010 07 26 64607.010010
 2010 07 27 6614.190002
 2010 07 28 12612.909973
 2010 07 29 70608.309998
 2010 07 30 52605·739990
 2010 08 02 43606.090027
 2010 08 03 85619·309998
 2010 08 04 65615·960022
 2010 08 05 6620·179993
 2010 08 06 98619.219971
 2010 08 09 53617.119995
 2010 08 10 74620·609985
 2010 08 11 62616.070007
 2010 08 12 43598·630005
 2010 08 13 14595·590027
 2010 08 16 27593·190002
 2010 08 17 85593.299988
 2010 08 18 70600·890015
 2010 08 19 95602.000000
 2010 08 20 82591.890015
 2010 08 23 61589·909973
 2010 08 24 98587·239990
 2010 08 25 46578·489990
 2010 08 26 21580·659973
 2010 08 27 5576·109985
 2010 08 30 73586.030029
 2010 08 31 42577.460022
 2010 09 01 49577·619995
 2010 09 02 53594·809998
 2010 09 03 63600·609985
 2010 09 07 83608.489990
 2010 09 08 99601·270020
 2010 09 09 70605·239990
 2010 09 10 62607·890015
 2010 09 13 96610·559998
 2010 09 14 27617.890015
 2010 09 15 41617·549988
 2010 09 16 89619·650024
 2010 09 17 30619.510010
 2010 09 20 14620.150024
 2010 09 21 82629.549988
 2010 09 22 89627·750000
 2010 09 23 61624·640015
 2010 09 24 68619.669983
 2010 09 27 28632.919983
 2010 09 28 30629.489990
 2010 09 29 89632.760010
 2010 09 30 21631·460022
 2010 10 01 44629.760010
 2010 10 04 7632·659973
 2010 10 05 40627·359985
 2010 10 06 28639·599976
 2010 10 07 17639·440002
 2010 10 08 39638.650024
 2010 10 11 63642·830017
 2010 10 12 71642.919983
 2010 10 13 60646.369995
 2010 10 14 70650.250000
 2010 10 15 35649·500000
 2010 10 18 57649.000000
 2010 10 19 11650.119995
 2010 10 20 70643·250000
 2010 10 21 56650.700012
 2010 10 22 18650.950012
 2010 10 25 33653.179993
 2010 10 26 32653.070007
 2010 10 27 51652·830017
 2010 10 28 10654·099976
 2010 10 29 13653·419983
 2010 11 01 75654·960022
 2010 11 02 70654·210022
 2010 11 03 15654.210022
 2010 11 04 66659.460022
 2010 11 05 43661·590027
 2010 11 08 90676·059998
 2010 11 09 40676.130005
 2010 11 10 27670.229980
 2010 11 11 7671.960022
 2010 11 12 9670.280029
 2010 11 15 16663.539978
 2010 11 16 61660·630005
 2010 11 17 59651.340027
 2010 11 18 55653·669983
 2010 11 19 0661.599976
 2010 11 22 56662·830017
 2010 11 23 20660.979980
 2010 11 24 76655.859985
 2010 11 26 73663·960022
 2010 11 29 23659·140015
 2010 11 30 33659.140015
 2010 12 01 49656·039978
 2010 12 02 42668·229980
 2010 12 03 2668·229980
 2010 12 06 66678·659973
 2010 12 07 74679·780029
 2010 12 08 39678·719971
 2010 12 09 54678·719971
 2010 12 10 16684.150024
 2010 12 13 76687·239990
 2010 12 14 21687·239990
 2010 12 15 69687.179993
 2010 12 16 0687·179993
 2010 12 17 6684·130005
 2010 12 20 69689·219971
 2010 12 21 58691·950012
 2010 12 22 63691·950012
 2010 12 23 39697.049988
 2010 12 27 89695·299988
 2010 12 28 60695·299988
 2010 12 29 73697·179993
 2010 12 30 75697.200012
 2010 12 31 13697·960022
 2011 01 03  37698.830017
 2011 01 04  26704·739990
 2011 01 05  41704.739990
 2011 01 06  99702·380005
 2011 01 07  78706·830017
 2011 01 10  40703·229980
 2011 01 11  85705.090027
 2011 01 12  27706·809998
 2011 01 13  95712·549988
 2011 01 14  59711·039978
 2011 01 18  84715.809998
 2011 01 19  4717.849976
 2011 01 20  26717.849976
 2011 01 21  53708.929993
 2011 01 24  38710·419983
 2011 01 25  63713.630005
 2011 01 26  34715.549988
 2011 01 27  15719·119995
 2011 01 28  73720·359985
 2011 01 31  59708.059998
 2011 02 01  7714·390015
 2011 02 02  65724·169983
 2011 02 03  38722·260010
 2011 02 04  74724.840027
 2011 02 07  59727.369995
 2011 02 08  46731·229980
 2011 02 09  9733·710022
 2011 02 10  14730.400024
 2011 02 11  25732.159973
 2011 02 14  29737.440002
 2011 02 15  87739·140015
 2011 02 16  13738·190002
 2011 02 17  71740.849976
 2011 02 18  7744.250000
 2011 02 22  97743.020020
 2011 02 23  25729·500000
 2011 02 24  83724.580017
 2011 02 25  99725·140015
 2011 02 28  90733·159973
 2011 03 01  33736.989990
 2011 03 02  74724.109985
 2011 03 03  50725.880005
 2011 03 04  40738·570007
 2011 03 07  44733·510010
 2011 03 08  83726.960022
 2011 03 09  28732.280029
 2011 03 10  48729.219971
 2011 03 11  88717·099976
 2011 03 14  72721·659973
 2011 03 15  28714.710022
 2011 03 16  40710.299988
 2011 03 17  23700·580017
 2011 03 18  29709·229980
 2011 03 21  69712.479980
 2011 03 22  65720·940002
 2011 03 23  31717.289978
 2011 03 24  67721.830017
 2011 03 25  95728.070007
 2011 03 28  0729.599976
 2011 03 29  17726.950012
 2011 03 30  24734.239990
 2011 03 31  74737.539978
 2011 04 01  45738·559998
 2011 04 04  14740.869995
 2011 04 05  63741.229980
 2011 04 06  3742.809998
 2011 04 07  25742.609985
 2011 04 08  78742.549988
 2011 04 11  71738.609985
 2011 04 12  98734.659973
 2011 04 13  90731.929993
 2011 04 14  91728·510010
 2011 04 15  62730·330017
 2011 04 18  5731.299988
 2011 04 19  16725.380005
 2011 04 20  60730·369995
 2011 04 21  74740·820007
 2011 04 25  93743.710022
 2011 04 26  3743.809998
 2011 04 27  15749.359985
 2011 04 28  68753.669983
 2011 04 29  56756.539978
 2011 05 02  77758.440002
 2011 05 03  15756.400024
 2011 05 04  34753·700012
 2011 05 05  12746·950012
 2011 05 06  88742.090027
 2011 05 09  40745.070007
 2011 05 10  84749·789978
 2011 05 11  7754.739990
 2011 05 12  12745·330017
 2011 05 13  96750·190002
 2011 05 16  56742.710022
 2011 05 17  9737·799988
 2011 05 18  48738·419983
 2011 05 19  17746·469971
 2011 05 20  13747.020020
 2011 05 23  13738·830017
 2011 05 24  23732.869995
 2011 05 25  58731.520020
 2011 05 26  43733.340027
 2011 05 27  37737.849976
 2011 05 31  86743.669983
 2011 06 01  1747·750000
 2011 06 02  58732.039978
 2011 06 03  25730.969971
 2011 06 06  13723·650024
 2011 06 07  53716.969971
 2011 06 08  97714·320007
 2011 06 09  48712.409973
 2011 06 10  4715·380005
 2011 06 13  44707·179993
 2011 06 14  23706.549988
 2011 06 15  98713·530029
 2011 06 16  86703·559998
 2011 06 17  33705·929993
 2011 06 20  22705.130005
 2011 06 21  95711.789978
 2011 06 22  7719.140015
 2011 06 23  0713.650024
 2011 06 24  9713.679993
 2011 06 27  84705·719971
 2011 06 28  44711·700012
 2011 06 29  53722·419983
 2011 06 30  21728·619995
 2011 07 01  33734·710022
 2011 07 05  97745.090027
 2011 07 06  22743·489990
 2011 07 07  22745·510010
 2011 07 08  37753.109985
 2011 07 11  91745·500000
 2011 07 12  65733·460022
 2011 07 13  98733·190002
 2011 07 14  14733·190002
 2011 07 15  77729.469971
 2011 07 18  63732.150024
 2011 07 19  62728.219971
 2011 07 20  9738.750000
 2011 07 21  30737·150024
 2011 07 22  23746.859985
 2011 07 25  54745·940002
 2011 07 26  91743.179993
 2011 07 27  51738.070007
 2011 07 28  76724.559998
 2011 07 29  35721.919983
 2011 08 01  55719.979980
 2011 08 02  65714.789978
 2011 08 03  79696.359985
 2011 08 04  94696.500000
 2011 08 05  18666.770020
 2011 08 08  22657.890015
 2011 08 09  13620.369995
 2011 08 10  43644·320007
 2011 08 11  26623.000000
 2011 08 12  97650.900024
 2011 08 15  86654.409973
 2011 08 16  20664.619995
 2011 08 17  47661.900024
 2011 08 18  92656·359985
 2011 08 19  29628.309998
 2011 08 22  88623.419983
 2011 08 23  76622.080017
 2011 08 24  31640·830017
 2011 08 25  99652·309998
 2011 08 26  36638.400024
 2011 08 29  32653.599976
 2011 08 30  65667·979980
 2011 08 31  77672·979980
 2011 09 01  75675·140015
 2011 09 02  58665·359985
 2011 09 06  69645.000000
 2011 09 07  69644·570007
 2011 09 08  44662.210022
 2011 09 09  25654·580017
 2011 09 12  44636.640015
 2011 09 13  9643·690002
 2011 09 14  6651.500000
 2011 09 15  26661·520020
 2011 09 16  14669·880005
 2011 09 19  51670.369995
 2011 09 20  48667.979980
 2011 09 21  80664·640015
 2011 09 22  32639.369995
 2011 09 23  78621·979980
 2011 09 26  84629.229980
 2011 09 27  32644.669983
 2011 09 28  71650.059998
 2011 09 29  97635·780029
 2011 09 30  52636·900024
 2011 10 03  50621.909973
 2011 10 04  32602.510010
 2011 10 05  38618.219971
 2011 10 06  13629·760010
 2011 10 07  29643.440002
 2011 10 10  41640.369995
 2011 10 11  60656.349976
 2011 10 12  57660.929993
 2011 10 13  88664·450012
 2011 10 14  48667·659973
 2011 10 17  43673·919983
 2011 10 18  96661·570007
 2011 10 19  71674·260010
 2011 10 20  28667·630005
 2011 10 21  93672.059998
 2011 10 24  67683·280029
 2011 10 25  48691·380005
 2011 10 26  82680·239990
 2011 10 27  44689.780029
 2011 10 28  35707·900024
 2011 10 31  11707·309998
 2011 11 01  35687.989990
 2011 11 02  50672.880005
 2011 11 03  86685.169983
 2011 11 04  81695.969971
 2011 11 07  38696·130005
 2011 11 08  95698.780029
 2011 11 09  34700·950012
 2011 11 10  2679·369995
 2011 11 11  65687.020020
 2011 11 14  84696.340027
 2011 11 15  16689·969971
 2011 11 16  43691.690002
 2011 11 17  18682·739990
 2011 11 18  49672.090027
 2011 11 21  96668·760010
 2011 11 22  97658·960022
 2011 11 23  22653·780029
 2011 11 25  48640.419983
 2011 11 28  61643.400024
 2011 11 29  84658.549988
 2011 11 30  26663.880005
 2011 12 01  60687.820007
 2011 12 02  24689.719971
 2011 12 05  49690.330017
 2011 12 06  8694.710022
 2011 12 07  94694.729980
 2011 12 08  24693·760010
 2011 12 09  60682·320007
 2011 12 12  66689·479980
 2011 12 13  81683·609985
 2011 12 14  22674·409973
 2011 12 15  11670.409973
 2011 12 16  26671.010010
 2011 12 19  77673.700012
 2011 12 20  7668·440002
 2011 12 21  22683·409973
 2011 12 22  39686.880005
 2011 12 23  64692.789978
 2011 12 27  92696.770020
 2011 12 28  37697·750000
 2011 12 29  80689·909973
 2011 12 30  48695·729980
 2012 01 03 14697·020020
 2012 01 04 25702.700012
 2012 01 05 50702·820007
 2012 01 06 62706·239990
 2012 01 09 37705.830017
 2012 01 10 79707·950012
 2012 01 11 73712.020020
 2012 01 12 62714.479980
 2012 01 13 49712·919983
 2012 01 17 20714·809998
 2012 01 18 1714·479980
 2012 01 19 30723.320007
 2012 01 20 61725.210022
 2012 01 23 91726·650024
 2012 01 24 8725·359985
 2012 01 25 72727·419983
 2012 01 26 13734.280029
 2012 01 27 62727.679993
 2012 01 30 95728.239990
 2012 01 31 20728.869995
 2012 02 01 67727.640015
 2012 02 02 26734.059998
 2012 02 03 88737.099976
 2012 02 06 30743.900024
 2012 02 07 11744·070007
 2012 02 08 3746.280029
 2012 02 09 36748·750000
 2012 02 10 84748·820007
 2012 02 13 58746·099976
 2012 02 14 36749·159973
 2012 02 15 16749·169983
 2012 02 16 90744·690002
 2012 02 17 46753.469971
 2012 02 21 96755.440002
 2012 02 22 27754·119995
 2012 02 23 77752.119995
 2012 02 24 37756.359985
 2012 02 27 76755·090027
 2012 02 28 95758·219971
 2012 02 29 4760·530029
 2012 03 01 20757·549988
 2012 03 02 95760.710022
 2012 03 05 71758·270020
 2012 03 06 52752·539978
 2012 03 07 7744.330017
 2012 03 08 98750·909973
 2012 03 09 29756·900024
 2012 03 12 27759·429993
 2012 03 13 36761.450012
 2012 03 14 53773.190002
 2012 03 15 71772.380005
 2012 03 16 61776·559998
 2012 03 19 71777.119995
 2012 03 20 55778·030029
 2012 03 21 21777.559998
 2012 03 22 10773.640015
 2012 03 23 99770·650024
 2012 03 26 22772·919983
 2012 03 27 29783·890015
 2012 03 28 57781·039978
 2012 03 29 32775.239990
 2012 03 30 0777·419983
 2012 04 02 73778.270020
 2012 04 03 8784·520020
 2012 04 04 10779·679993
 2012 04 05 57773.469971
 2012 04 09 50769·919983
 2012 04 10 94763·659973
 2012 04 11 95753·539978
 2012 04 12 87756.909973
 2012 04 13 88767·010010
 2012 04 16 73757.969971
 2012 04 17 74759·349976
 2012 04 18 10768·679993
 2012 04 19 37765.989990
 2012 04 20 25761.989990
 2012 04 23 60759·880005
 2012 04 24 69756.280029
 2012 04 25 71763.219971
 2012 04 26 58769.239990
 2012 04 27 92776.130005
 2012 04 30 33776·770020
 2012 05 01 92773·320007
 2012 05 02 3775.859985
 2012 05 03 33776·239990
 2012 05 04 98767.130005
 2012 05 07 24755.719971
 2012 05 08 17755·289978
 2012 05 09 69753.659973
 2012 05 10 82749.859985
 2012 05 11 18749·479980
 2012 05 14 82741.950012
 2012 05 15 15740.770020
 2012 05 16 28736.729980
 2012 05 17 50732.919983
 2012 05 18 3721·489990
 2012 05 21 8715·020020
 2012 05 22 7728.049988
 2012 05 23 19725.849976
 2012 05 24 13729·989990
 2012 05 25 10730·229980
 2012 05 29 13731·179993
 2012 05 30 52734·450012
 2012 05 31 68725·909973
 2012 06 01 11720·659973
 2012 06 04 64705.789978
 2012 06 05 98704·010010
 2012 06 06 51710·119995
 2012 06 07 22728·820007
 2012 06 08 4724.890015
 2012 06 11 34733·979980
 2012 06 12 67723·179993
 2012 06 13 82728.599976
 2012 06 14 3725·260010
 2012 06 15 58732·250000
 2012 06 18 48737·900024
 2012 06 19 53742·590027
 2012 06 20 56749·099976
 2012 06 21 98747.320007
 2012 06 22 51732·000000
 2012 06 25 23735.380005
 2012 06 26 80724.859985
 2012 06 27 3728·340027
 2012 06 28 58731·179993
 2012 06 29 6736·679993
 2012 07 02 21751·070007
 2012 07 03 48752·469971
 2012 07 05 75756·919983
 2012 07 06 39754·489990
 2012 07 09 47746.809998
 2012 07 10 34747·880005
 2012 07 11 34739·179993
 2012 07 12 84736.960022
 2012 07 13 53736·669983
 2012 07 16 86746.760010
 2012 07 17 91746.150024
 2012 07 18 31749.690002
 2012 07 19 57757.369995
 2012 07 20 56757.280029
 2012 07 23 28745.630005
 2012 07 24 92743·500000
 2012 07 25 4736.469971
 2012 07 26 17740.570007
 2012 07 27 52749.969971
 2012 07 30 4762·479980
 2012 07 31 63761.820007
 2012 08 01 71758.489990
 2012 08 02 95755.859985
 2012 08 03 31754.219971
 2012 08 06 28765.539978
 2012 08 07 43767.940002
 2012 08 08 12769.239990
 2012 08 09 60770·960022
 2012 08 10 18770·530029
 2012 08 13 83772·859985
 2012 08 14 87773.750000
 2012 08 15 5771.989990
 2012 08 16 78774·260010
 2012 08 17 66779.770020
 2012 08 20 24780·359985
 2012 08 21 3781.669983
 2012 08 22 76777.849976
 2012 08 23 94777.299988
 2012 08 24 57771·979980
 2012 08 27 17778·330017
 2012 08 28 7775·859985
 2012 08 29 91776·429993
 2012 08 30 41776.950012
 2012 08 31 35773.369995
 2012 09 04 90774·349976
 2012 09 05 9774.580017
 2012 09 06 58776.250000
 2012 09 07 70789·729980
 2012 09 10 68792.760010
 2012 09 11 21788·559998
 2012 09 12 15791·390015
 2012 09 13 60792.830017
 2012 09 14 12805·919983
 2012 09 17 29808.520020
 2012 09 18 44805·190002
 2012 09 19 67804·570007
 2012 09 20 15803·880005
 2012 09 21 58805·609985
 2012 09 24 0802·330017
 2012 09 25 80803.500000
 2012 09 26 96793.270020
 2012 09 27 58789·900024
 2012 09 28 67795·390015
 2012 10 01 12795.000000
 2012 10 02 0796·900024
 2012 10 03 6797.380005
 2012 10 04 50800·309998
 2012 10 05 0806·330017
 2012 10 08 95803.020020
 2012 10 09 0800.049988
 2012 10 10 81794.099976
 2012 10 11 7791.440002
 2012 10 12 76789.869995
 2012 10 15 67787·179993
 2012 10 16 17794·580017
 2012 10 17 22800.669983
 2012 10 18 62804·140015
 2012 10 19 57802.549988
 2012 10 22 39789.599976
 2012 10 23 56788·020020
 2012 10 24 97781·330017
 2012 10 25 46779·770020
 2012 10 26 55779·369995
 2012 10 31 49779.330017
 2012 11 01 50780·809998
 2012 11 02 33790.809998
 2012 11 05 94785·229980
 2012 11 06 62783.739990
 2012 11 07 16785·340027
 2012 11 08 44771.270020
 2012 11 09 15761.359985
 2012 11 12 84764·210022
 2012 11 13 13761·630005
 2012 11 14 30760·969971
 2012 11 15 0748·809998
 2012 11 16 27747·510010
 2012 11 19 86754·140015
 2012 11 20 66765·750000
 2012 11 21 53767.380005
 2012 11 23 30771.020020
 2012 11 26 3777·590027
 2012 11 27 52776.909973
 2012 11 28 8771.900024
 2012 11 29 56780.890015
 2012 11 30 60783·030029
 2012 12 03 14785·219971
 2012 12 04 21779·489990
 2012 12 05 92777·979980
 2012 12 06 74778.890015
 2012 12 07 2783.469971
 2012 12 10 73783.539978
 2012 12 11 51786·960022
 2012 12 12 90791.440002
 2012 12 13 91789.599976
 2012 12 14 71783.929993
 2012 12 17 71782.549988
 2012 12 18 78791.219971
 2012 12 19 82800·830017
 2012 12 20 47795·309998
 2012 12 21 15796.330017
 2012 12 24 32790·789978
 2012 12 26 1789·960022
 2012 12 27 57785.890015
 2012 12 28 70782·409973
 2012 12 31 70776·580017
 2013 01 02  97791·460022
 2013 01 03  84809·380005
 2013 01 04  51808·719971
 2013 01 07  36811.809998
 2013 01 08  46809·609985
 2013 01 09  33808·760010
 2013 01 10  94812.750000
 2013 01 11  1815·960022
 2013 01 14  49815.280029
 2013 01 15  37813.859985
 2013 01 16  63816.539978
 2013 01 17  57818·239990
 2013 01 18  31820.919983
 2013 01 22  51824·270020
 2013 01 23  45828·830017
 2013 01 24  25827.130005
 2013 01 25  42830·349976
 2013 01 28  58834·750000
 2013 01 29  53832·500000
 2013 01 30  48836.450012
 2013 01 31  57833·080017
 2013 02 01  64833·650024
 2013 02 04  26839·929993
 2013 02 05  96831·979980
 2013 02 06  78837.200012
 2013 02 07  2839.780029
 2013 02 08  26839.500000
 2013 02 11  62843.059998
 2013 02 12  28842·359985
 2013 02 13  26844·179993
 2013 02 14  40844·369995
 2013 02 15  66845.059998
 2013 02 19  60844·919983
 2013 02 20  20849·830017
 2013 02 21  83837.979980
 2013 02 22  51835.010010
 2013 02 25  48841·010010
 2013 02 26  90827.130005
 2013 02 27  91830.669983
 2013 02 28  88841.400024
 2013 03 01  92839.659973
 2013 03 04  67842·219971
 2013 03 05  28848.349976
 2013 03 06  70855.750000
 2013 03 07  19856·179993
 2013 03 08  8859·280029
 2013 03 11  81860·859985
 2013 03 12  16863·669983
 2013 03 13  77861.969971
 2013 03 14  95864.640015
 2013 03 15  64868·619995
 2013 03 18  70864.109985
 2013 03 19  44863.539978
 2013 03 20  35862.200012
 2013 03 21  14863.809998
 2013 03 22  2859.190002
 2013 03 25  18866·260010
 2013 03 26  58863.719971
 2013 03 27  95866.349976
 2013 03 28  6868·250000
 2013 04 01  27872.090027
 2013 04 02  22869·200012
 2013 04 03  93871·580017
 2013 04 04  1862·099976
 2013 04 05  19861·669983
 2013 04 08  8861.619995
 2013 04 09  23868.489990
 2013 04 10  31871·210022
 2013 04 11  70880.409973
 2013 04 12  24883·179993
 2013 04 15  21880·150024
 2013 04 16  64862.809998
 2013 04 17  81870·559998
 2013 04 18  0861·789978
 2013 04 19  51854.659973
 2013 04 22  96863·900024
 2013 04 23  77868.799988
 2013 04 24  93875.489990
 2013 04 25  1877·229980
 2013 04 26  46878·840027
 2013 04 29  9877·940002
 2013 04 30  85884·219971
 2013 05 01  83886·380005
 2013 05 02  57878.130005
 2013 05 03  51889·090027
 2013 05 06  82895·530029
 2013 05 07  36898·150024
 2013 05 08  99901·640015
 2013 05 09  5905.590027
 2013 05 10  17903·289978
 2013 05 13  22906.020020
 2013 05 14  65906.760010
 2013 05 15  96915.049988
 2013 05 16  45920·000000
 2013 05 17  29916·830017
 2013 05 20  76924.020020
 2013 05 21  73924·460022
 2013 05 22  49926·239990
 2013 05 23  71914·070007
 2013 05 24  74912.599976
 2013 05 28  13917·450012
 2013 05 29  34919·929993
 2013 05 30  84914.030029
 2013 05 31  30915·500000
 2013 06 03  16905.239990
 2013 06 04  34908·830017
 2013 06 05  33902.229980
 2013 06 06  38891·250000
 2013 06 07  6900·590027
 2013 06 10  4911.280029
 2013 06 11  4907.270020
 2013 06 12  16903.150024
 2013 06 13  36892.590027
 2013 06 14  26905·909973
 2013 06 17  11903·679993
 2013 06 18  8908·510010
 2013 06 19  80915·239990
 2013 06 20  6902·469971
 2013 06 21  91879·820007
 2013 06 24  84879·289978
 2013 06 25  37870.909973
 2013 06 26  77879.820007
 2013 06 27  8890.409973
 2013 06 28  39892.989990
 2013 07 01  35893.710022
 2013 07 02  95895·690002
 2013 07 03  49893·859985
 2013 07 05  90898.150024
 2013 07 08  23907.250000
 2013 07 09  41912.109985
 2013 07 10  27916·250000
 2013 07 11  83916.849976
 2013 07 12  76929.590027
 2013 07 15  22932.380005
 2013 07 16  81932.900024
 2013 07 17  86929·919983
 2013 07 18  96932.739990
 2013 07 19  70935.719971
 2013 07 22  72939.909973
 2013 07 23  93941.830017
 2013 07 24  6939·429993
 2013 07 25  42935·640015
 2013 07 26  90936.840027
 2013 07 29  25939·390015
 2013 07 30  59936·010010
 2013 07 31  19936·820007
 2013 08 01  46937·090027
 2013 08 02  24949·549988
 2013 08 05  28951.010010
 2013 08 06  7949.840027
 2013 08 07  79943.530029
 2013 08 08  60939.929993
 2013 08 09  16943.789978
 2013 08 12  39941.059998
 2013 08 13  51940.090027
 2013 08 14  27941.929993
 2013 08 15  45937.030029
 2013 08 16  71923·580017
 2013 08 19  51920·619995
 2013 08 20  44915.080017
 2013 08 21  69919·469971
 2013 08 22  85914.280029
 2013 08 23  92922·320007
 2013 08 26  56926·729980
 2013 08 27  61922·479980
 2013 08 28  87907.840027
 2013 08 29  10910.419983
 2013 08 30  31912.840027
 2013 09 03  22909·239990
 2013 09 04  9912.750000
 2013 09 05  70920·260010
 2013 09 06  63921.530029
 2013 09 09  77921·989990
 2013 09 10  7931.710022
 2013 09 11  59938.619995
 2013 09 12  73941.390015
 2013 09 13  77938.450012
 2013 09 16  64943·909973
 2013 09 17  90945.989990
 2013 09 18  4950.500000
 2013 09 19  98961·669983
 2013 09 20  86960.340027
 2013 09 23  0953.369995
 2013 09 24  24948·700012
 2013 09 25  39946.909973
 2013 09 26  4944.700012
 2013 09 27  53948·419983
 2013 09 30  29944.770020
 2013 10 01  26939.830017
 2013 10 02  75947.590027
 2013 10 03  37945.919983
 2013 10 04  37938.440002
 2013 10 07  10945·239990
 2013 10 08  81936·729980
 2013 10 09  65924·489990
 2013 10 10  93924·239990
 2013 10 11  66943.599976
 2013 10 14  29946·000000
 2013 10 15  73953·940002
 2013 10 16  65950·190002
 2013 10 17  93959·270020
 2013 10 18  49970.219971
 2013 10 21  26974.900024
 2013 10 22  48976.080017
 2013 10 23  19977.890015
 2013 10 24  99975·309998
 2013 10 25  11980.719971
 2013 10 28  61981.950012
 2013 10 29  92984·549988
 2013 10 30  61989.000000
 2013 10 31  42982.700012
 2013 11 01  48981·200012
 2013 11 04  88983.950012
 2013 11 05  41984.700012
 2013 11 06  55984.830017
 2013 11 07  78987.169983
 2013 11 08  9973·549988
 2013 11 11  70985·330017
 2013 11 12  14985·200012
 2013 11 13  46982.340027
 2013 11 14  78992.599976
 2013 11 15  6997.900024
 2013 11 18  61002·280029
 2013 11 19  70996.549988
 2013 11 20  47995.419983
 2013 11 21  29992.619995
 2013 11 22  461000·059998
 2013 11 25  941005·530029
 2013 11 26  911002·789978
 2013 11 27  471004.239990
 2013 11 29  691006.799988
 2013 12 02  891005.669983
 2013 12 03  111001.450012
 2013 12 04  91997·159973
 2013 12 05  41997·780029
 2013 12 06  47997.760010
 2013 12 09  311005.830017
 2013 12 10  181005.830017
 2013 12 11  471004.109985
 2013 12 12  88992.020020
 2013 12 13  2990·619995
 2013 12 16  10991.239990
 2013 12 17  2997.229980
 2013 12 18  57993·090027
 2013 12 19  991007·539978
 2013 12 20  731008·520020
 2013 12 23  421038·420044
 2013 12 24  221018.989990
 2013 12 26  241023.239990
 2013 12 27  381026·640015
 2013 12 30  321026·069946
 2013 12 31  771027.140015
 2014 01 02 11028·670044
 2014 01 03 631022·159973
 2014 01 06 591022·169983
 2014 01 07 421019.940002
 2014 01 08 801024.869995
 2014 01 09 291025.040039
 2014 01 10 351026·670044
 2014 01 13 611027·439941
 2014 01 14 381016·739990
 2014 01 15 431027.790039
 2014 01 16 991031·199951
 2014 01 17 21029·859985
 2014 01 21 741028.939941
 2014 01 22 361076·300049
 2014 01 23 131028·949951
 2014 01 24 611019·880005
 2014 01 27 131000·390015
 2014 01 28 64993·640015
 2014 01 29 66998.299988
 2014 01 30 551001·299988
 2014 01 31 71001·299988
 2014 02 03 11996.570007
 2014 02 04 70972·960022
 2014 02 05 30979.260010
 2014 02 06 31979·929993
 2014 02 07 82993.500000
 2014 02 10 631003.679993
 2014 02 11 551006·219971
 2014 02 12 851017·330017
 2014 02 13 81013.640015
 2014 02 14 91022·580017
 2014 02 18 231028.780029
 2014 02 19 941030.099976
 2014 02 20 481023.900024
 2014 02 21 941030.939941
 2014 02 24 531029.099976
 2014 02 25 91034.939941
 2014 02 26 811034·689941
 2014 02 27 321033·300049
 2014 02 28 911039.229980
 2014 03 03 51038.510010
 2014 03 04 151038.349976
 2014 03 05 611049·780029
 2014 03 06 51050.560059
 2014 03 07 821053·099976
 2014 03 10 821050·479980
 2014 03 11 441050.920044
 2014 03 12 881042.479980
 2014 03 13 671046·630005
 2014 03 14 371031·880005
 2014 03 17 681033.989990
 2014 03 18 621041.079956
 2014 03 19 91047.680054
 2014 03 20 641040·459961
 2014 03 21 471048·810059
 2014 03 24 681045.420044
 2014 03 25 831040.829956
 2014 03 26 681044·310059
 2014 03 27 171033.750000
 2014 03 28 771034·380005
 2014 03 31 911040·520020
 2014 04 01 811051·069946
 2014 04 02 431055.209961
 2014 04 03 831058·130005
 2014 04 04 581058·060059
 2014 04 07 591039·599976
 2014 04 08 131029·540039
 2014 04 09 51035·339966
 2014 04 10 331045·119995
 2014 04 11 851019.820007
 2014 04 14 381016·489990
 2014 04 15 861022·299988
 2014 04 16 921030.430054
 2014 04 17 651038·229980
 2014 04 21 571040·910034
 2014 04 22 971044·989990
 2014 04 23 371048.920044
 2014 04 24 301050.829956
 2014 04 25 331045.859985
 2014 04 28 311041.150024
 2014 04 29 911042.949951
 2014 04 30 371045·130005
 2014 05 01 531050·930054
 2014 05 02 71051·400024
 2014 05 05 61046.449951
 2014 05 06 691050·339966
 2014 05 07 311043.280029
 2014 05 08 701046.369995
 2014 05 09 571045.010010
 2014 05 12 311049.680054
 2014 05 13 51058·369995
 2014 05 14 891057·170044
 2014 05 15 441051·989990
 2014 05 16 551043·390015
 2014 05 19 361045.239990
 2014 05 20 571050·619995
 2014 05 21 921045.349976
 2014 05 22 971052·439941
 2014 05 23 151056·130005
 2014 05 27 951061.829956
 2014 05 28 531066·140015
 2014 05 29 411066.359985
 2014 05 30 521070·079956
 2014 06 02 461072·819946
 2014 06 03 11071·589966
 2014 06 04 911071.329956
 2014 06 05 861075.650024
 2014 06 06 781083.800049
 2014 06 09 371092.160034
 2014 06 10 801087.420044
 2014 06 11 801085·930054
 2014 06 12 881083.130005
 2014 06 13 861077·939941
 2014 06 16 641078·869995
 2014 06 17 221080.079956
 2014 06 18 931083·959961
 2014 06 19 991092·280029
 2014 06 20 261093·939941
 2014 06 23 241095·209961
 2014 06 24 371093.920044
 2014 06 25 501086.869995
 2014 06 26 711092·660034
 2014 06 27 251090·939941
 2014 06 30 901094.329956
 2014 07 01 421096·560059
 2014 07 02 311102.000000
 2014 07 03 881105·589966
 2014 07 07 471106·380005
 2014 07 08 971100.949951
 2014 07 09 631095.819946
 2014 07 10 01094·709961
 2014 07 11 251094·739990
 2014 07 14 681099·310059
 2014 07 15 481101.709961
 2014 07 16 741101·900024
 2014 07 17 701100·819946
 2014 07 18 301091.810059
 2014 07 21 941099.280029
 2014 07 22 481101.140015
 2014 07 23 501105.750000
 2014 07 24 831107.540039
 2014 07 25 321104·699951
 2014 07 28 851101·579956
 2014 07 29 591102·400024
 2014 07 30 521099.729980
 2014 07 31 181092·619995
 2014 08 01 731074.089966
 2014 08 04 171074.069946
 2014 08 05 871077.959961
 2014 08 06 341067.650024
 2014 08 07 251072·680054
 2014 08 08 681065·390015
 2014 08 11 651078.449951
 2014 08 12 871078·739990
 2014 08 13 791080·630005
 2014 08 14 811086.300049
 2014 08 15 851092·349976
 2014 08 18 91093·500000
 2014 08 19 971101·000000
 2014 08 20 501103·890015
 2014 08 21 731108·390015
 2014 08 22 551110.390015
 2014 08 25 681112.160034
 2014 08 26 941114·719971
 2014 08 27 801116.160034
 2014 08 28 81112.910034
 2014 08 29 41115·540039
 2014 09 02 581118.880005
 2014 09 03 801119.810059
 2014 09 04 751117.439941
 2014 09 05 431114·310059
 2014 09 08 101119·609985
 2014 09 09 741116.630005
 2014 09 10 861109.949951
 2014 09 11 491111.510010
 2014 09 12 451113.930054
 2014 09 15 881107·719971
 2014 09 16 991104·140015
 2014 09 17 81114·560059
 2014 09 18 811117.170044
 2014 09 19 711121.880005
 2014 09 22 951118·140015
 2014 09 23 351106.969971
 2014 09 24 641103.260010
 2014 09 25 01109.260010
 2014 09 26 811094·459961
 2014 09 29 661098·599976
 2014 09 30 611100.739990
 2014 10 01 751095.479980
 2014 10 02 891081·380005
 2014 10 03 651084.609985
 2014 10 06 681096·089966
 2014 10 07 201089·290039
 2014 10 08 741075.310059
 2014 10 09 191092·209961
 2014 10 10 31070.109985
 2014 10 13 871056.760010
 2014 10 14 201042.729980
 2014 10 15 421036·270020
 2014 10 16 111027·780029
 2014 10 17 511040·250000
 2014 10 20 321048·479980
 2014 10 21 721063·040039
 2014 10 22 601081.119995
 2014 10 23 111076.280029
 2014 10 24 421086·089966
 2014 10 27 701090.900024
 2014 10 28 451093·150024
 2014 10 29 951103.390015
 2014 10 30 71100.579956
 2014 10 31 261114.650024
 2014 11 03 851122·479980
 2014 11 04 511120.619995
 2014 11 05 81121.010010
 2014 11 06 521123·640015
 2014 11 07 241128.800049
 2014 11 10 561129·069946
 2014 11 11 521132.489990
 2014 11 12 861131.060059
 2014 11 13 311133.609985
 2014 11 14 101132·939941
 2014 11 17 711132·209961
 2014 11 18 911134.349976
 2014 11 19 01139·079956
 2014 11 20 371135·390015
 2014 11 21 211144.780029
 2014 11 24 541148·119995
 2014 11 25 511151.630005
 2014 11 26 901149·589966
 2014 11 28 841153·469971
 2014 12 01 891146.739990
 2014 12 02 281140.219971
 2014 12 03 421147·239990
 2014 12 04 661150·589966
 2014 12 05 331151.140015
 2014 12 08 991151.069946
 2014 12 09 941138·270020
 2014 12 10 01141.680054
 2014 12 11 501126·939941
 2014 12 12 601125·599976
 2014 12 15 731115.109985
 2014 12 16 411101.040039
 2014 12 17 271096.829956
 2014 12 18 281124·619995
 2014 12 19 271144.880005
 2014 12 22 721149·630005
 2014 12 23 781155.969971
 2014 12 26 481158.239990
 2014 12 29 331159.219971
 2014 12 30 01159.660034
 2014 12 31 391157·790039
 2015 01 02  901146.969971
 2015 01 05  901140·489990
 2015 01 06  541125·050049
 2015 01 07  751117.300049
 2015 01 08  471130·420044
 2015 01 09  251147·310059
 2015 01 12  941138.219971
 2015 01 13  721132.469971
 2015 01 14  391120·050049
 2015 01 15  881121.130005
 2015 01 16  991108.010010
 2015 01 20  441125.560059
 2015 01 21  101122.130005
 2015 01 22  541132.969971
 2015 01 23  771147.060059
 2015 01 26  281141·670044
 2015 01 27  281139·650024
 2015 01 28  231136.969971
 2015 01 29  601116·119995
 2015 01 30  881124·359985
 2015 02 02  891113.989990
 2015 02 03  211127.750000
 2015 02 04  31138·959961
 2015 02 05  121139.550049
 2015 02 06  101150.359985
 2015 02 09  981143.290039
 2015 02 10  891144·140015
 2015 02 11  121151·900024
 2015 02 12  371155·640015
 2015 02 13  301164·469971
 2015 02 17  241167·780029
 2015 02 18  261169·300049
 2015 02 19  391169.800049
 2015 02 20  171168.819946
 2015 02 23  401176·699951
 2015 02 24  171176.069946
 2015 02 25  91178.560059
 2015 02 26  841178.739990
 2015 02 27  941176·729980
 2015 03 02  731173·920044
 2015 03 03  661178.839966
 2015 03 04  821175.420044
 2015 03 05  671171.760010
 2015 03 06  71169·930054
 2015 03 09  561156.819946
 2015 03 10  861155·479980
 2015 03 11  651142.260010
 2015 03 12  561141.839966
 2015 03 13  471152·540039
 2015 03 16  971150·910034
 2015 03 17  211159·540039
 2015 03 18  851157·359985
 2015 03 19  321172.199951
 2015 03 20  401171.050049
 2015 03 23  921178.500000
 2015 03 24  801175·449951
 2015 03 25  321170.239990
 2015 03 26  651148.030029
 2015 03 27  581148·900024
 2015 03 30  541157.189941
 2015 03 31  911162·849976
 2015 04 01  481155.979980
 2015 04 02  261152.369995
 2015 04 06  451152·829956
 2015 04 07  771164.300049
 2015 04 08  891161.859985
 2015 04 09  281164·670044
 2015 04 10  171170·670044
 2015 04 13  841175·109985
 2015 04 14  141169·869995
 2015 04 15  211174·040039
 2015 04 16  571175.540039
 2015 04 17  331172·939941
 2015 04 20  721167.459961
 2015 04 21  861176.890015
 2015 04 22  781173·969971
 2015 04 23  671176·469971
 2015 04 24  401184·319946
 2015 04 27  301185.479980
 2015 04 28  181177.540039
 2015 04 29  541176·920044
 2015 04 30  171173·010010
 2015 05 01  851166.920044
 2015 05 04  391178·359985
 2015 05 05  901177.910034
 2015 05 06  301167.510010
 2015 05 07  71160·500000
 2015 05 08  301171.869995
 2015 05 11  941179.869995
 2015 05 12  281171.449951
 2015 05 13  781173.390015
 2015 05 14  41176·000000
 2015 05 15  91184·430054
 2015 05 18  871183.650024
 2015 05 19  41189·020020
 2015 05 20  981188.270020
 2015 05 21  41186.109985
 2015 05 22  71188·270020
 2015 05 26  181185·300049
 2015 05 27  761176.790039
 2015 05 28  751183.910034
 2015 05 29  141183·439941
 2015 06 01  751179.689941
 2015 06 02  251176.890015
 2015 06 03  391180·420044
 2015 06 04  581177·219971
 2015 06 05  581169.699951
 2015 06 08  571169.310059
 2015 06 09  421161.380005
 2015 06 10  141164.869995
 2015 06 11  721177.439941
 2015 06 12  121175·170044
 2015 06 15  521164.890015
 2015 06 16  831164·430054
 2015 06 17  511173·239990
 2015 06 18  521176·400024
 2015 06 19  631185·300049
 2015 06 22  901184·030029
 2015 06 23  501187·619995
 2015 06 24  651185.640015
 2015 06 25  951179.829956
 2015 06 26  861175.729980
 2015 06 29  501166.229980
 2015 06 30  631154.540039
 2015 07 01  911158·619995
 2015 07 02  461162·630005
 2015 07 06  601153.989990
 2015 07 07  851156·709961
 2015 07 08  211157·280029
 2015 07 09  711150·270020
 2015 07 10  101152·560059
 2015 07 13  931164·959961
 2015 07 14  791172.160034
 2015 07 15  851178.119995
 2015 07 16  561181·109985
 2015 07 17  751186·439941
 2015 07 20  851186·500000
 2015 07 21  391185·930054
 2015 07 22  811176.239990
 2015 07 23  451178.859985
 2015 07 24  811172·949951
 2015 07 27  91155.699951
 2015 07 28  911155.790039
 2015 07 29  401166·979980
 2015 07 30  381173.280029
 2015 07 31  951178·579956
 2015 08 03  191174·310059
 2015 08 04  231169·900024
 2015 08 05  501171·630005
 2015 08 06  221172·280029
 2015 08 07  191160.650024
 2015 08 10  821163.770020
 2015 08 11  351168.920044
 2015 08 12  401156·719971
 2015 08 13  751163·369995
 2015 08 14  301161·359985
 2015 08 17  381163·660034
 2015 08 18  261172·140015
 2015 08 19  921166.280029
 2015 08 20  41154·219971
 2015 08 21  281127·390015
 2015 08 24  801058.140015
 2015 08 25  31068.229980
 2015 08 26  681053.229980
 2015 08 27  991088.880005
 2015 08 28  261105.869995
 2015 08 31  641107.719971
 2015 09 01  91095.650024
 2015 09 02  701068·390015
 2015 09 03  161090.329956
 2015 09 04  571081·050049
 2015 09 08  411074·939941
 2015 09 09  851101·469971
 2015 09 10  241084·579956
 2015 09 11  871089·709961
 2015 09 14  11094·989990
 2015 09 15  141090.900024
 2015 09 16  521104.180054
 2015 09 17  881113·709961
 2015 09 18  521108·920044
 2015 09 21  511094·430054
 2015 09 22  241096.229980
 2015 09 23  161084.500000
 2015 09 24  821080.410034
 2015 09 25  151078.939941
 2015 09 28  901075.959961
 2015 09 29  511048·349976
 2015 09 30  41051.050049
 2015 10 01  491068.680054
 2015 10 02  271068·900024
 2015 10 05  21086·780029
 2015 10 06  561105.619995
 2015 10 07  231102.160034
 2015 10 08  351110·619995
 2015 10 09  991120·709961
 2015 10 12  11121·540039
 2015 10 13  321121·239990
 2015 10 14  391114·520020
 2015 10 15  991110·270020
 2015 10 16  261125.709961
 2015 10 19  941129·800049
 2015 10 20  891130·439941
 2015 10 21  841129.640015
 2015 10 22  451122.670044
 2015 10 23  541145.229980
 2015 10 26  601150.699951
 2015 10 27  601147.910034
 2015 10 28  951145.349976
 2015 10 29  801159.400024
 2015 10 30  551158·420044
 2015 11 02  601153.650024
 2015 11 03  391167·359985
 2015 11 04  671170.920044
 2015 11 05  961166·739990
 2015 11 06  391164.780029
 2015 11 09  661164·369995
 2015 11 10  341152.839966
 2015 11 11  361155.810059
 2015 11 12  801150·640015
 2015 11 13  881134·369995
 2015 11 16  251122·319946
 2015 11 17  491138·849976
 2015 11 18  881137.089966
 2015 11 19  421155·410034
 2015 11 20  91154.699951
 2015 11 23  361158·260010
 2015 11 24  961156·239990
 2015 11 25  921159.119995
 2015 11 27  801159.420044
 2015 11 30  211160·339966
 2015 12 01  611155·339966
 2015 12 02  271166.469971
 2015 12 03  581154·439941
 2015 12 04  571137·589966
 2015 12 07  631158·910034
 2015 12 08  571149.109985
 2015 12 09  871142.369995
 2015 12 10  171134.109985
 2015 12 11  101135·349976
 2015 12 14  221114·790039
 2015 12 15  351119.099976
 2015 12 16  31132.319946
 2015 12 17  331147.260010
 2015 12 18  851129·760010
 2015 12 21  971111·619995
 2015 12 22  391119.530029
 2015 12 23  891130.099976
 2015 12 24  331142·900024
 2015 12 28  921140.780029
 2015 12 29  771139·300049
 2015 12 30  601149·979980
 2015 12 31  791141.729980
 2016 01 04 651128.310059
 2016 01 05 911114·900024
 2016 01 06 511116·410034
 2016 01 07 611100.180054
 2016 01 08 841075·989990
 2016 01 11 821063·729980
 2016 01 12 961065.099976
 2016 01 13 421072.180054
 2016 01 14 431044·209961
 2016 01 15 751058.229980
 2016 01 19 501040·199951
 2016 01 20 101035·780029
 2016 01 21 621025·849976
 2016 01 22 211032.780029
 2016 01 25 941051·859985
 2016 01 26 781035·599976
 2016 01 27 841050.290039
 2016 01 28 951039·770020
 2016 01 29 371043.469971
 2016 02 01 831068·109985
 2016 02 02 791068.849976
 2016 02 03 971049·430054
 2016 02 04 91053·729980
 2016 02 05 891056.479980
 2016 02 08 421033·339966
 2016 02 09 541018.900024
 2016 02 10 671020.570007
 2016 02 11 831016.210022
 2016 02 12 911006.770020
 2016 02 16 141025·829956
 2016 02 17 921044·760010
 2016 02 18 791061.469971
 2016 02 19 691055.459961
 2016 02 22 541056.400024
 2016 02 23 921071.130005
 2016 02 24 131057·520020
 2016 02 25 481064·040039
 2016 02 26 741076·099976
 2016 02 29 971074·579956
 2016 03 01 501067.839966
 2016 03 02 201091.489990
 2016 03 03 01096.540039
 2016 03 04 651101·810059
 2016 03 07 771105·020020
 2016 03 08 41106.010010
 2016 03 09 811093.859985
 2016 03 10 781099·219971
 2016 03 11 61100.359985
 2016 03 14 461116·819946
 2016 03 15 931114·410034
 2016 03 16 411112.319946
 2016 03 17 771119.270020
 2016 03 18 131127.510010
 2016 03 21 371132·099976
 2016 03 22 861132.810059
 2016 03 23 511132·729980
 2016 03 24 11123·939941
 2016 03 28 381124·589966
 2016 03 29 711124·880005
 2016 03 30 161136·630005
 2016 03 31 281140·310059
 2016 04 01 471138·339966
 2016 04 04 761145.869995
 2016 04 05 861140·130005
 2016 04 06 381130·459961
 2016 04 07 381141·709961
 2016 04 08 91129.310059
 2016 04 11 991132·349976
 2016 04 12 11129.040039
 2016 04 13 121140·520020
 2016 04 14 11152·119995
 2016 04 15 161152.040039
 2016 04 18 111150·650024
 2016 04 19 951158·760010
 2016 04 20 81162·339966
 2016 04 21 271163·260010
 2016 04 22 871154.420044
 2016 04 25 361157.880005
 2016 04 26 131156·130005
 2016 04 27 431158·550049
 2016 04 28 721159·729980
 2016 04 29 121148.109985
 2016 05 02 211144·020020
 2016 05 03 41151.869995
 2016 05 04 371141·349976
 2016 05 05 231135·369995
 2016 05 06 661134.250000
 2016 05 09 711138.130005
 2016 05 10 751139.459961
 2016 05 11 941152·979980
 2016 05 12 21142·239990
 2016 05 13 331141·410034
 2016 05 16 51132·109985
 2016 05 17 751142.670044
 2016 05 18 121132·060059
 2016 05 19 21132·050049
 2016 05 20 721128·449951
 2016 05 23 421135.880005
 2016 05 24 31133·939941
 2016 05 25 171150·000000
 2016 05 26 451157·290039
 2016 05 27 951156.650024
 2016 05 31 61161.780029
 2016 06 01 401160·660034
 2016 06 02 171162·500000
 2016 06 03 601166·650024
 2016 06 06 781162·959961
 2016 06 07 601169·250000
 2016 06 08 81170·939941
 2016 06 09 871173.810059
 2016 06 10 01170.219971
 2016 06 13 881159.270020
 2016 06 14 631150.180054
 2016 06 15 521148·869995
 2016 06 16 791146·050049
 2016 06 17 641149.949951
 2016 06 20 501147·849976
 2016 06 21 541154·719971
 2016 06 22 471157·180054
 2016 06 23 491155.839966
 2016 06 24 631165·250000
 2016 06 27 201126·140015
 2016 06 28 601108.130005
 2016 06 29 321128·430054
 2016 06 30 221146.280029
 2016 07 01 991161.619995
 2016 07 05 01163.010010
 2016 07 06 261155.449951
 2016 07 07 701161·880005
 2016 07 08 671163·140015
 2016 07 11 741179·989990
 2016 07 12 691184.859985
 2016 07 13 771192.280029
 2016 07 14 251192·670044
 2016 07 15 131197.839966
 2016 07 18 231196·540039
 2016 07 19 371198.780029
 2016 07 20 971198·130005
 2016 07 21 741202·810059
 2016 07 22 761198.989990
 2016 07 25 701204·189941
 2016 07 26 341200.660034
 2016 07 27 391201·890015
 2016 07 28 421199·900024
 2016 07 29 181202·540039
 2016 08 01 121204.439941
 2016 08 02 141202.459961
 2016 08 03 571194.099976
 2016 08 04 521198·530029
 2016 08 05 311200.160034
 2016 08 08 301208.869995
 2016 08 09 861208·020020
 2016 08 10 651208·609985
 2016 08 11 171205·619995
 2016 08 12 451210·250000
 2016 08 15 151209.920044
 2016 08 16 771213.160034
 2016 08 17 191206.280029
 2016 08 18 401208.239990
 2016 08 19 591210.979980
 2016 08 22 321209.400024
 2016 08 23 131210·030029
 2016 08 24 221211·729980
 2016 08 25 541204·589966
 2016 08 26 991204.150024
 2016 08 29 01201.819946
 2016 08 30 231208.170044
 2016 08 31 631205.349976
 2016 09 01 721203.069946
 2016 09 02 41204.349976
 2016 09 06 981209.239990
 2016 09 07 761212.270020
 2016 09 08 701212.400024
 2016 09 09 771208.449951
 2016 09 12 301179.630005
 2016 09 13 31196.310059
 2016 09 14 381179.040039
 2016 09 15 941177·589966
 2016 09 16 251189·770020
 2016 09 19 841185·680054
 2016 09 20 441186.599976
 2016 09 21 541186·589966
 2016 09 22 151199.640015
 2016 09 23 811207·060059
 2016 09 26 821199.760010
 2016 09 27 841190·670044
 2016 09 28 571197.729980
 2016 09 29 821204.170044
 2016 09 30 731194·280029
 2016 10 03 341202·010010
 2016 10 04 321198·709961
 2016 10 05 991192·729980
 2016 10 06 591197.239990
 2016 10 07 791197.609985
 2016 10 10 471194·819946
 2016 10 11 721199.060059
 2016 10 12 111183·939941
 2016 10 13 201183.900024
 2016 10 14 341182·939941
 2016 10 17 621181.540039
 2016 10 18 211178·790039
 2016 10 19 821185·569946
 2016 10 20 481188·229980
 2016 10 21 581185.650024
 2016 10 24 101187.229980
 2016 10 25 151191·599976
 2016 10 26 731186.150024
 2016 10 27 731184·810059
 2016 10 28 221180.469971
 2016 10 31 951176.989990
 2016 11 01 141177.670044
 2016 11 02 441168.979980
 2016 11 03 251161.500000
 2016 11 04 231154.849976
 2016 11 07 31155·660034
 2016 11 08 341180.050049
 2016 11 09 141184·520020
 2016 11 10 221199.229980
 2016 11 11 961199.739990
 2016 11 14 311199.250000
 2016 11 15 81200·680054
 2016 11 16 451208·790039
 2016 11 17 761207.989990
 2016 11 18 481213·699951
 2016 11 21 511211·930054
 2016 11 22 671220.079956
 2016 11 23 491222·699951
 2016 11 25 231224.430054
 2016 11 28 121228·880005
 2016 11 29 871221.989990
 2016 11 30 471223.839966
 2016 12 01 191220·780029
 2016 12 02 851216.030029
 2016 12 05 311216.800049
 2016 12 06 261224.369995
 2016 12 07 241228·969971
 2016 12 08 901245·079956
 2016 12 09 491248·729980
 2016 12 12 681254.550049
 2016 12 13 511252.619995
 2016 12 14 701259.689941
 2016 12 15 181249·619995
 2016 12 16 791254·489990
 2016 12 19 361252.540039
 2016 12 20 961254·920044
 2016 12 21 371259.750000
 2016 12 22 921256.140015
 2016 12 23 451253.339966
 2016 12 27 601255·400024
 2016 12 28 311258·349976
 2016 12 29 621247·450000
 2016 12 30 631247.410000
 2017 01 03  821241.960000
 2017 01 04  521252·430000
 2017 01 05  721260.720000
 2017 01 06  51259·500000
 2017 01 09  61263.400000
 2017 01 10  741258·940000
 2017 01 11  281259.490000
 2017 01 12  81262·890000
 2017 01 13  21260.140000
 2017 01 17  991262.710000
 2017 01 18  621258.780000
 2017 01 19  351261·240000
 2017 01 20  631257·580000
 2017 01 23  501260.520000
 2017 01 24  301257·630000
 2017 01 25  731267.310000
 2017 01 26  91276·300000
 2017 01 27  791275·620000
 2017 01 30  151272.880000
 2017 01 31  371265.320000
 2017 02 01  831267·400000
 2017 02 02  611265·070000
 2017 02 03  221266·530000
 2017 02 06  631275.980000
 2017 02 07  561273.570000
 2017 02 08  971272.940000
 2017 02 09  831274.680000
 2017 02 10  141282·300000
 2017 02 13  201287·190000
 2017 02 14  111292.940000
 2017 02 15  551298·290000
 2017 02 16  791304·850000
 2017 02 17  961302·800000
 2017 02 21  551305.490000
 2017 02 22  201313·320000
 2017 02 23  701312·180000
 2017 02 24  271311·330000
 2017 02 27  31313.260000
 2017 02 28  841315.450000
 2017 03 01  261312.450000
 2017 03 02  821328·940000
 2017 03 03  561320·380000
 2017 03 06  791320·700000
 2017 03 07  81316.400000
 2017 03 08  561312·470000
 2017 03 09  401309·350000
 2017 03 10  621310.500000
 2017 03 13  61314.270000
 2017 03 14  671314·370000
 2017 03 15  41311.130000
 2017 03 16  131322·000000
 2017 03 17  311320·350000
 2017 03 20  611318.750000
 2017 03 21  251316·260000
 2017 03 22  411298.420000
 2017 03 23  221300.690000
 2017 03 24  51300.550000
 2017 03 27  21297.930000
 2017 03 28  761297·470000
 2017 03 29  421307·050000
 2017 03 30  951308.620000
 2017 03 31  611312·260000
 2017 04 03  751310·190000
 2017 04 04  781307·060000
 2017 04 05  491308.740000
 2017 04 06  531303.730000
 2017 04 07  201306.790000
 2017 04 10  441305.910000
 2017 04 11  111306·710000
 2017 04 12  521305.670000
 2017 04 13  171299·910000
 2017 04 17  771291·540000
 2017 04 18  511301.940000
 2017 04 19  601299.260000
 2017 04 20  981297·950000
 2017 04 21  401307.120000
 2017 04 24  631304.480000
 2017 04 25  11317·610000
 2017 04 26  201325·210000
 2017 04 27  211324·810000
 2017 04 28  651326·370000
 2017 05 01  261322.780000
 2017 05 02  641325·070000
 2017 05 03  331325.970000
 2017 05 04  31324.100000
 2017 05 05  101324.130000
 2017 05 08  371330·150000
 2017 05 09  151329·860000
 2017 05 10  441328·430000
 2017 05 11  541329·590000
 2017 05 12  711326.760000
 2017 05 15  281324·770000
 2017 05 16  841331.890000
 2017 05 17  831328.000000
 2017 05 18  221306·220000
 2017 05 19  601311·230000
 2017 05 22  411320.330000
 2017 05 23  471327·240000
 2017 05 24  711329.300000
 2017 05 25  251333.780000
 2017 05 26  601338·370000
 2017 05 30  221338·170000
 2017 05 31  271336.980000
 2017 06 01  611336·310000
 2017 06 02  101347·370000
 2017 06 05  91352·150000
 2017 06 06  191349·540000
 2017 06 07  301346.570000
 2017 06 08  841347·920000
 2017 06 09  321348·880000
 2017 06 12  51346·430000
 2017 06 13  201346.950000
 2017 06 14  31353·840000
 2017 06 15  421350.660000
 2017 06 16  671347·900000
 2017 06 19  441348.500000
 2017 06 20  91358.890000
 2017 06 21  151350.390000
 2017 06 22  101349.020000
 2017 06 23  401348·720000
 2017 06 26  731352.150000
 2017 06 27  511351.610000
 2017 06 28  681341.600000
 2017 06 29  711352·950000


 2017 06 30  881342.310000
 2017 07 03  741344.260000
 2017 07 05  961346·910000
 2017 07 06  251347.220000
 2017 07 07  741335.180000
 2017 07 10  371343.760000
 2017 07 11  751344.690000
 2017 07 12  151345.140000
 2017 07 13  741354.000000
 2017 07 14  131356·380000
 2017 07 17  131362.690000
 2017 07 18  781362·530000
 2017 07 19  581363·520000
 2017 07 20  41371.430000
 2017 07 21  421370.050000
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

    Subscribers can access data in Excel spreadsheet, and Copy & Paste formats.

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * 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