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 64232·500000
 1992 12 11 77231.929993
 1992 12 14 24231.520004
 1992 12 15 21231.070007
 1992 12 16 8230·860001
 1992 12 17 26230.169998
 1992 12 18 18232·229996
 1992 12 21 58235·059998
 1992 12 22 0234.940002
 1992 12 23 55234.940002
 1992 12 24 95234.369995
 1992 12 28 75234.690002
 1992 12 29 90234.550003
 1992 12 30 46234·220001
 1992 12 31 67234·639999
 1993 01 04  16233·580002
 1993 01 05  53233.130005
 1993 01 06  4232.500000
 1993 01 07  71232.710007
 1993 01 08  50230.800003
 1993 01 11  89229·910004
 1993 01 12  63230.990005
 1993 01 13  71231.009995
 1993 01 14  72232·199997
 1993 01 15  25233·850006
 1993 01 18  77234·580002
 1993 01 19  55234·539993
 1993 01 20  0233.800003
 1993 01 21  11232·940002
 1993 01 22  30234.070007
 1993 01 25  36234.389999
 1993 01 26  78236·240005
 1993 01 27  21236.070007
 1993 01 28  27234·899994
 1993 01 29  51235.059998
 1993 02 01  76235.250000
 1993 02 02  57237.250000
 1993 02 03  0237·410004
 1993 02 04  64239·770004
 1993 02 05  89241.139999
 1993 02 08  43240·509995
 1993 02 09  6239.869995
 1993 02 10  62238.440002
 1993 02 11  34239·009995
 1993 02 12  31239·679993
 1993 02 16  26238·130005
 1993 02 17  58232.059998
 1993 02 18  56231·369995
 1993 02 19  95230.759995
 1993 02 22  68231·789993
 1993 02 23  90231·910004
 1993 02 24  25231·839996
 1993 02 25  36235·229996
 1993 02 26  62236·149994
 1993 03 01  21236.669998
 1993 03 02  34236.220001
 1993 03 03  79239·039993
 1993 03 04  66240·009995
 1993 03 05  39238.990005
 1993 03 08  3238·380005
 1993 03 09  75242.470001
 1993 03 10  61242.539993
 1993 03 11  57243·559998
 1993 03 12  75242.610001
 1993 03 15  99240·880005
 1993 03 16  53241.479996
 1993 03 17  12241.410004
 1993 03 18  21239·669998
 1993 03 19  51241.380005
 1993 03 22  75240.410004
 1993 03 23  68239·600006
 1993 03 24  33239.479996
 1993 03 25  57239.089996
 1993 03 26  83240.649994
 1993 03 29  12239·440002
 1993 03 30  32240.750000
 1993 03 31  68241.639999
 1993 04 01  58241.800003
 1993 04 02  57240.949997
 1993 04 05  61236·000000
 1993 04 06  58236·460007
 1993 04 07  8235.740005
 1993 04 08  42236.669998
 1993 04 12  89236.080002
 1993 04 13  28239·399994
 1993 04 14  64240.190002
 1993 04 15  29240.050003
 1993 04 16  11239.779999
 1993 04 19  3239·800003
 1993 04 20  82239·089996
 1993 04 21  6237.809998
 1993 04 22  46237.149994
 1993 04 23  35235·000000
 1993 04 26  44233.550003
 1993 04 27  85231.309998
 1993 04 28  37233.699997
 1993 04 29  97233·889999
 1993 04 30  57234.279999
 1993 05 03  6235·130005
 1993 05 04  55236·509995
 1993 05 05  91237·500000
 1993 05 06  53237·960007
 1993 05 07  30237·139999
 1993 05 10  93236.669998
 1993 05 11  42237.110001
 1993 05 12  87237·940002
 1993 05 13  45237.949997
 1993 05 14  69234·889999
 1993 05 17  1234·830002
 1993 05 18  43235.199997
 1993 05 19  65235·259995
 1993 05 20  30239·009995
 1993 05 21  42240·699997
 1993 05 24  25238.449997
 1993 05 25  27239.360001
 1993 05 26  43239.860001
 1993 05 27  66242.380005
 1993 05 28  67241.820007
 1993 06 01  95240.800003
 1993 06 02  3242.610001
 1993 06 03  99242·600006
 1993 06 04  24241·970001
 1993 06 07  56240.509995
 1993 06 08  28238.929993
 1993 06 09  90237·250000
 1993 06 10  79237.880005
 1993 06 11  22237·630005
 1993 06 14  64238.699997
 1993 06 15  16239·009995
 1993 06 16  38238·470001
 1993 06 17  33239·100006
 1993 06 18  78239·639999
 1993 06 21  77237·229996
 1993 06 22  32238·500000
 1993 06 23  50238.389999
 1993 06 24  66237·190002
 1993 06 25  98238.929993
 1993 06 28  18239.619995
 1993 06 29  62242.240005
 1993 06 30  46241·729996
 1993 07 01  29241.779999
 1993 07 02  79241·169998
 1993 07 06  81239·669998
 1993 07 07  63237.589996
 1993 07 08  46238·100006
 1993 07 09  19240·940002
 1993 07 12  46240.889999
 1993 07 13  86241·270004
 1993 07 14  49241.000000
 1993 07 15  72241·990005
 1993 07 16  19241·550003
 1993 07 19  8239·750000
 1993 07 20  64239.570007
 1993 07 21  94240·250000
 1993 07 22  89240.059998
 1993 07 23  50238·649994
 1993 07 26  41239.949997
 1993 07 27  66241·199997
 1993 07 28  67240.660004
 1993 07 29  54240·320007
 1993 07 30  56241·750000
 1993 08 02  95241·259995
 1993 08 03  93241·779999
 1993 08 04  91241·509995
 1993 08 05  8241.369995
 1993 08 06  13241.210007
 1993 08 09  28241.509995
 1993 08 10  54242·630005
 1993 08 11  24242.110001
 1993 08 12  77242.479996
 1993 08 13  61241.690002
 1993 08 16  63242.149994
 1993 08 17  53243·300003
 1993 08 18  67244·059998
 1993 08 19  5245.429993
 1993 08 20  61245·470001
 1993 08 23  71245·399994
 1993 08 24  91245·020004
 1993 08 25  98247·289993
 1993 08 26  19247.380005
 1993 08 27  79247·800003
 1993 08 30  80247·520004
 1993 08 31  2248·229996
 1993 09 01  29249.199997
 1993 09 02  1249.169998
 1993 09 03  91248·470001
 1993 09 07  5248·520004
 1993 09 08  11246·830002
 1993 09 09  88245.509995
 1993 09 10  5246.160004
 1993 09 13  20248·440002
 1993 09 14  9248.559998
 1993 09 15  16247·270004
 1993 09 16  30248.119995
 1993 09 17  86247·330002
 1993 09 20  93247.039993
 1993 09 21  85245·270004
 1993 09 22  97244·020004
 1993 09 23  65245·929993
 1993 09 24  57246·929993
 1993 09 27  21246.979996
 1993 09 28  62249·100006
 1993 09 29  44249·179993
 1993 09 30  19248.559998
 1993 10 01  73247.949997
 1993 10 04  7248.970001
 1993 10 05  38248.960007
 1993 10 06  24248·660004
 1993 10 07  17248·339996
 1993 10 08  39247·419998
 1993 10 11  83248.589996
 1993 10 12  41248·240005
 1993 10 13  53248·710007
 1993 10 14  89249·059998
 1993 10 15  42251.630005
 1993 10 18  63252.770004
 1993 10 19  8251·789993
 1993 10 20  14250.089996
 1993 10 21  4249·850006
 1993 10 22  12249.660004
 1993 10 25  31248.809998
 1993 10 26  96248·940002
 1993 10 27  82248.750000
 1993 10 28  29249·190002
 1993 10 29  97250.660004
 1993 11 01  42250·970001
 1993 11 02  13251.710007
 1993 11 03  85251.320007
 1993 11 04  8247.960007
 1993 11 05  82244·529999
 1993 11 08  60245·839996
 1993 11 09  74246·300003
 1993 11 10  88246.539993
 1993 11 11  74248·229996
 1993 11 12  10247.899994
 1993 11 15  14249·300003
 1993 11 16  88248·229996
 1993 11 17  99249.539993
 1993 11 18  78248·210007
 1993 11 19  51247·389999
 1993 11 22  83246.770004
 1993 11 23  64244·429993
 1993 11 24  1245·759995
 1993 11 26  52246.779999
 1993 11 29  74247.419998
 1993 11 30  0246.949997
 1993 12 01  41246.699997
 1993 12 02  13247.270004
 1993 12 03  86247.949997
 1993 12 06  65248·970001
 1993 12 07  87249·729996
 1993 12 08  52249.910004
 1993 12 09  69249·610001
 1993 12 10  39248·429993
 1993 12 13  52248·369995
 1993 12 14  13249·110001
 1993 12 15  99247.759995
 1993 12 16  30247.089996
 1993 12 17  72247·800003
 1993 12 20  66249·479996
 1993 12 21  77249·330002
 1993 12 22  69248.940002
 1993 12 23  12249.899994
 1993 12 27  5250·190002
 1993 12 28  26251·750000
 1993 12 29  13252.419998
 1993 12 30  60252·279999
 1993 12 31  49251·449997
 1994 01 03 99250.850006
 1994 01 04 43249·919998
 1994 01 05 27250·250000
 1994 01 06 42250.610001
 1994 01 07 70250.330002
 1994 01 10 66251·770004
 1994 01 11 52254·320007
 1994 01 12 53253·809998
 1994 01 13 40253.889999
 1994 01 14 13253·259995
 1994 01 17 98254·509995
 1994 01 18 76253·679993
 1994 01 19 35254·000000
 1994 01 20 42253.789993
 1994 01 21 53254.250000
 1994 01 24 31254·160004
 1994 01 25 3252.779999
 1994 01 26 34252·139999
 1994 01 27 29253.339996
 1994 01 28 62255·570007
 1994 01 31 22256.630005
 1994 02 01 96258·079987
 1994 02 02 65257·130005
 1994 02 03 37258·309998
 1994 02 04 91257.700012
 1994 02 07 58251·770004
 1994 02 08 24252.630005
 1994 02 09 51252.490005
 1994 02 10 35253·509995
 1994 02 11 79251·660004
 1994 02 14 92252·029999
 1994 02 15 23252·190002
 1994 02 16 6253·389999
 1994 02 17 39253·380005
 1994 02 18 84252·080002
 1994 02 22 98250·720001
 1994 02 23 78252.529999
 1994 02 24 45252.119995
 1994 02 25 37248.889999
 1994 02 28 43249.850006
 1994 03 01 52250·520004
 1994 03 02 28249·279999
 1994 03 03 14249·070007
 1994 03 04 55248·270004
 1994 03 07 54249.300003
 1994 03 08 47250·600006
 1994 03 09 2250·000000
 1994 03 10 50250.559998
 1994 03 11 33248·899994
 1994 03 14 81250·240005
 1994 03 15 16250.889999
 1994 03 16 75250.830002
 1994 03 17 65252.220001
 1994 03 18 38253·070007
 1994 03 21 92253·279999
 1994 03 22 97251.910004
 1994 03 23 51251.830002
 1994 03 24 49251·830002
 1994 03 25 93249·449997
 1994 03 28 12247·610001
 1994 03 29 15246.990005
 1994 03 30 71242·860001
 1994 03 31 8239.210007
 1994 04 04 37239·190002
 1994 04 05 9235.500000
 1994 04 06 86240.779999
 1994 04 07 49240.800003
 1994 04 08 18242.199997
 1994 04 11 7240·100006
 1994 04 12 0241.339996
 1994 04 13 55239·979996
 1994 04 14 23238·970001
 1994 04 15 10239·100006
 1994 04 18 46239.229996
 1994 04 19 87237.339996
 1994 04 20 47237·149994
 1994 04 21 44236.699997
 1994 04 22 78240.360001
 1994 04 25 35239·910004
 1994 04 26 9242·419998
 1994 04 28 58242.050003
 1994 04 29 80240·529999
 1994 05 02 10241·759995
 1994 05 03 52243·059998
 1994 05 04 29243.009995
 1994 05 05 57242.529999
 1994 05 06 51242.240005
 1994 05 09 47240·050003
 1994 05 10 56236·850006
 1994 05 11 42238.589996
 1994 05 12 21236·089996
 1994 05 13 86237.110001
 1994 05 16 65237.330002
 1994 05 17 91237·240005
 1994 05 18 7239.589996
 1994 05 19 90242.410004
 1994 05 20 7243.839996
 1994 05 23 86243·190002
 1994 05 24 23242.240005
 1994 05 25 3243.289993
 1994 05 26 56244.080002
 1994 05 27 33244.479996
 1994 05 31 6244.649994
 1994 06 01 93244·130005
 1994 06 02 14244.929993
 1994 06 03 65245.139999
 1994 06 06 19246.360001
 1994 06 07 54246·130005
 1994 06 08 5245.619995
 1994 06 09 36244.690002
 1994 06 10 50244.779999
 1994 06 13 7245·380005
 1994 06 14 79245·610001
 1994 06 15 31247.169998
 1994 06 16 12246.210007
 1994 06 17 94246.919998
 1994 06 20 14245·009995
 1994 06 21 54243·059998
 1994 06 22 43240·699997
 1994 06 23 86241·580002
 1994 06 24 7239·600006
 1994 06 27 37236·119995
 1994 06 28 6238·429993
 1994 06 29 76237·880005
 1994 06 30 86238·720001
 1994 07 01 38237·110001
 1994 07 05 89238.169998
 1994 07 06 83238·139999
 1994 07 07 1238.080002
 1994 07 08 38239·259995
 1994 07 11 4239.860001
 1994 07 12 52239.119995
 1994 07 13 26239·039993
 1994 07 14 43239.940002
 1994 07 15 90241.649994
 1994 07 18 51242.690002
 1994 07 19 63243·149994
 1994 07 20 86242.389999
 1994 07 21 9241.039993
 1994 07 22 76241·520004
 1994 07 25 36241.800003
 1994 07 26 22242·360001
 1994 07 27 49241·869995
 1994 07 28 44241·380005
 1994 07 29 96242.199997
 1994 08 01 33242.270004
 1994 08 02 23245.910004
 1994 08 03 0245.850006
 1994 08 04 19246·149994
 1994 08 05 27244.720001
 1994 08 08 69243.919998
 1994 08 09 14244.460007
 1994 08 10 4244.559998
 1994 08 11 34245.910004
 1994 08 12 50245·199997
 1994 08 15 79246·600006
 1994 08 16 78246.389999
 1994 08 17 12248·210007
 1994 08 18 54248·539993
 1994 08 19 15247.550003
 1994 08 22 91247.839996
 1994 08 23 42247·270004
 1994 08 24 94248.509995
 1994 08 25 65250·570007
 1994 08 26 17250.270004
 1994 08 29 30253.130005
 1994 08 30 7253.520004
 1994 08 31 99254·399994
 1994 09 01 58254·039993
 1994 09 02 8252·729996
 1994 09 06 57251.619995
 1994 09 07 12251·869995
 1994 09 08 38251.630005
 1994 09 09 34252·720001
 1994 09 12 31250.130005
 1994 09 13 21248.970001
 1994 09 14 9249·570007
 1994 09 15 88250·330002
 1994 09 16 42253·570007
 1994 09 19 71251·830002
 1994 09 20 45251.660004
 1994 09 21 77247·820007
 1994 09 22 28246.589996
 1994 09 23 32246·380005
 1994 09 26 47245·520004
 1994 09 27 33246.149994
 1994 09 28 53246.649994
 1994 09 29 97248.259995
 1994 09 30 41247.119995
 1994 10 03 13247.490005
 1994 10 04 3246.899994
 1994 10 05 86243·119995
 1994 10 06 76242·380005
 1994 10 07 97241·759995
 1994 10 10 92243.289993
 1994 10 11 43245.259995
 1994 10 12 28248·710007
 1994 10 13 94248·580002
 1994 10 14 58249·600006
 1994 10 17 37250·169998
 1994 10 18 98249·990005
 1994 10 19 33249·419998
 1994 10 20 63250·800003
 1994 10 21 62248·949997
 1994 10 24 11247.899994
 1994 10 25 73245·839996
 1994 10 26 96246.000000
 1994 10 27 37246·699997
 1994 10 28 17248.369995
 1994 10 31 95252·389999
 1994 11 01 69251·619995
 1994 11 02 7249.669998
 1994 11 03 92248·949997
 1994 11 04 4249·649994
 1994 11 07 20246.970001
 1994 11 08 39247.059998
 1994 11 09 36248·399994
 1994 11 10 34248.270004
 1994 11 11 13247·660004
 1994 11 14 30246·600006
 1994 11 15 74248.470001
 1994 11 16 40248.130005
 1994 11 17 35248.250000
 1994 11 18 97247·100006
 1994 11 21 57245.949997
 1994 11 22 5244.039993
 1994 11 23 98239.660004
 1994 11 25 86239·610001
 1994 11 28 60241.070007
 1994 11 29 34241·910004
 1994 11 30 41242.529999
 1994 12 01 64241.820007
 1994 12 02 84239·309998
 1994 12 05 60241·320007
 1994 12 06 28241.529999
 1994 12 07 27241.210007
 1994 12 08 54240·080002
 1994 12 09 39236·889999
 1994 12 12 44237·520004
 1994 12 13 93238.600006
 1994 12 14 21239·160004
 1994 12 15 53241·809998
 1994 12 16 4242.309998
 1994 12 19 6243·759995
 1994 12 20 59243.270004
 1994 12 21 8243.050003
 1994 12 22 46244·389999
 1994 12 23 36244·419998
 1994 12 27 70244.690002
 1994 12 28 37246.009995
 1994 12 29 32245.059998
 1994 12 30 77245·520004
 1995 01 03  78244.639999
 1995 01 04  95244·419998
 1995 01 05  50245·320007
 1995 01 06  48245·169998
 1995 01 09  34245·479996
 1995 01 10  64245.630005
 1995 01 11  13246.059998
 1995 01 12  93245·960007
 1995 01 13  13245·979996
 1995 01 16  52248.259995
 1995 01 17  58250·320007
 1995 01 18  81250.779999
 1995 01 19  16250·509995
 1995 01 20  89248.970001
 1995 01 23  50247·770004
 1995 01 24  6248·080002
 1995 01 25  69248·380005
 1995 01 26  32249.000000
 1995 01 27  76249.350006
 1995 01 30  88250.449997
 1995 01 31  21249.429993
 1995 02 01  64250.520004
 1995 02 02  48250.720001
 1995 02 03  70251·990005
 1995 02 06  47255·289993
 1995 02 07  90256·790009
 1995 02 08  4256.609985
 1995 02 09  23256·779999
 1995 02 10  49256.369995
 1995 02 13  42257·059998
 1995 02 14  8257·079987
 1995 02 15  39257·429993
 1995 02 16  52258·600006
 1995 02 17  76258.730011
 1995 02 21  48256.950012
 1995 02 22  38257·100006
 1995 02 23  6258·329987
 1995 02 24  76259.600006
 1995 02 27  35260.100006
 1995 02 28  64257.899994
 1995 03 01  87260.079987
 1995 03 02  46259.040009
 1995 03 03  9258·649994
 1995 03 06  87258.859985
 1995 03 07  94258.700012
 1995 03 08  20256.649994
 1995 03 09  31257.200012
 1995 03 10  0257.309998
 1995 03 13  54260.570007
 1995 03 14  52260.850006
 1995 03 15  90262.339996
 1995 03 16  23261.839996
 1995 03 17  16263.529999
 1995 03 20  26263.420013
 1995 03 21  99263.589996
 1995 03 22  99263·149994
 1995 03 23  56263·369995
 1995 03 24  48263.529999
 1995 03 27  96266.250000
 1995 03 28  98267.480011
 1995 03 29  75267·799988
 1995 03 30  48267.329987
 1995 03 31  43267.440002
 1995 04 03  15266.140015
 1995 04 04  98266·640015
 1995 04 05  85268·200012
 1995 04 06  29268·410004
 1995 04 07  67268.640015
 1995 04 10  74268.829987
 1995 04 11  39269·410004
 1995 04 12  66268·739990
 1995 04 13  0269·690002
 1995 04 17  81270·679993
 1995 04 18  18268.839996
 1995 04 19  92268.170013
 1995 04 20  82267·679993
 1995 04 21  17267·959991
 1995 04 24  52269.549988
 1995 04 25  70271·630005
 1995 04 26  8271.339996
 1995 04 27  9271·679993
 1995 04 28  99272·269989
 1995 05 01  88272.850006
 1995 05 02  97272.459991
 1995 05 03  7272.720001
 1995 05 04  41275.600006
 1995 05 05  59275·559998
 1995 05 08  92275·429993
 1995 05 09  86277·410004
 1995 05 10  83277·630005
 1995 05 11  21278.089996
 1995 05 12  64278·339996
 1995 05 15  46278·980011
 1995 05 16  57280.100006
 1995 05 17  37280·329987
 1995 05 18  5279·660004
 1995 05 19  14275.720001
 1995 05 22  21275·559998
 1995 05 23  94277·829987
 1995 05 24  36280.380005
 1995 05 25  38280·369995
 1995 05 26  55280·339996
 1995 05 30  5277·899994
 1995 05 31  0277.769989
 1995 06 01  96282.480011
 1995 06 02  66282·790009
 1995 06 05  9282.660004
 1995 06 06  67284·420013
 1995 06 07  86284.339996
 1995 06 08  87283·100006
 1995 06 09  68282.640015
 1995 06 12  31280·290009
 1995 06 13  36281·809998
 1995 06 14  73284.570007
 1995 06 15  70284·739990
 1995 06 16  10285·220001
 1995 06 19  94286.579987
 1995 06 20  7289·079987
 1995 06 21  28289·559998
 1995 06 22  50289.200012
 1995 06 23  36292·910004
 1995 06 26  94292·040009
 1995 06 27  79289·070007
 1995 06 28  18288.000000
 1995 06 29  63289.130005
 1995 06 30  68288·850006
 1995 07 03  88289·290009
 1995 07 05  10290·570007
 1995 07 06  0290·950012
 1995 07 07  83294.350006
 1995 07 10  41296.100006
 1995 07 11  44296·269989
 1995 07 12  98295.480011
 1995 07 13  22298·540009
 1995 07 14  52298·380005
 1995 07 17  65298.250000
 1995 07 18  31299·250000
 1995 07 19  92296.109985
 1995 07 20  58292.660004
 1995 07 21  42294·029999
 1995 07 24  1294.339996
 1995 07 25  24296·190002
 1995 07 26  23298.660004
 1995 07 27  68299·239990
 1995 07 28  33301.359985
 1995 07 31  74300·320007
 1995 08 01  34299·980011
 1995 08 02  63298·760010
 1995 08 03  76297.950012
 1995 08 04  25297·720001
 1995 08 07  4298·000000
 1995 08 08  72298.720001
 1995 08 09  7298·950012
 1995 08 10  83298.760010
 1995 08 11  71297.890015
 1995 08 14  62296.609985
 1995 08 15  26299.109985
 1995 08 16  80298·779999
 1995 08 17  98299·799988
 1995 08 18  29299.559998
 1995 08 21  58299.660004
 1995 08 22  72298.910004
 1995 08 23  72299·720001
 1995 08 24  92298·690002
 1995 08 25  53298.670013
 1995 08 28  41300·010010
 1995 08 29  8299.399994
 1995 08 30  94299.809998
 1995 08 31  88300.769989
 1995 09 01  94301.399994
 1995 09 05  41302.350006
 1995 09 06  5305·299988
 1995 09 07  62306.290009
 1995 09 08  62306·179993
 1995 09 11  37307·600006
 1995 09 12  19308.209991
 1995 09 13  0309.350006
 1995 09 14  2310.559998
 1995 09 15  81312·899994
 1995 09 18  56312.609985
 1995 09 19  54312.190002
 1995 09 20  96313·429993
 1995 09 21  88314·839996
 1995 09 22  58312·809998
 1995 09 25  99312.029999
 1995 09 26  49311.769989
 1995 09 27  95311·609985
 1995 09 28  96311·190002
 1995 09 29  34313·959991
 1995 10 02  95313·279999
 1995 10 03  65311·730011
 1995 10 04  63311·790009
 1995 10 05  86310·859985
 1995 10 06  89311.739990
 1995 10 09  86311·779999
 1995 10 10  79309.019989
 1995 10 11  4308.500000
 1995 10 12  13310.260010
 1995 10 13  71312.470001
 1995 10 16  88313.450012
 1995 10 17  65312·739990
 1995 10 18  74314.950012
 1995 10 19  58315.489990
 1995 10 20  59316·799988
 1995 10 23  68314.959991
 1995 10 24  3313.809998
 1995 10 25  9314.350006
 1995 10 26  85311·809998
 1995 10 27  39308.790009
 1995 10 30  57310.339996
 1995 10 31  12312·380005
 1995 11 01  88311·369995
 1995 11 02  28312.989990
 1995 11 03  18316·149994
 1995 11 06  81316·950012
 1995 11 07  9315.950012
 1995 11 08  11314.440002
 1995 11 09  92317·040009
 1995 11 10  53318·160004
 1995 11 13  19317·839996
 1995 11 14  88317·510010
 1995 11 15  11315.640015
 1995 11 16  91317.679993
 1995 11 17  11319·640015
 1995 11 20  85320·989990
 1995 11 21  32318.920013
 1995 11 22  84320·230011
 1995 11 24  6319.399994
 1995 11 27  51320.440002
 1995 11 28  36321·089996
 1995 11 29  43323·869995
 1995 11 30  46324·899994
 1995 12 01  62324·350006
 1995 12 04  30324·779999
 1995 12 05  7328.380005
 1995 12 06  1330·140015
 1995 12 07  20330.980011
 1995 12 08  45328.769989
 1995 12 11  39329·410004
 1995 12 12  66330.420013
 1995 12 13  48329.609985
 1995 12 14  39331·179993
 1995 12 15  26328.170013
 1995 12 18  59327.709991
 1995 12 19  98322.359985
 1995 12 20  92325.510010
 1995 12 21  82322·869995
 1995 12 22  24325.279999
 1995 12 26  44326·119995
 1995 12 27  12327.429993
 1995 12 28  44327.679993
 1995 12 29  31327·579987
 1996 01 02 88328·890015
 1996 01 03 30331·079987
 1996 01 04 76331.179993
 1996 01 05 74328·910004
 1996 01 08 54328.209991
 1996 01 09 2329.059998
 1996 01 10 64324.029999
 1996 01 11 72318.239990
 1996 01 12 93320·869995
 1996 01 15 11320·600006
 1996 01 16 23319·269989
 1996 01 17 69323·390015
 1996 01 18 81322·970001
 1996 01 19 63324.040009
 1996 01 22 90326.070007
 1996 01 23 34327·079987
 1996 01 24 17326·829987
 1996 01 25 90330.609985
 1996 01 26 27329·089996
 1996 01 29 61331.480011
 1996 01 30 28332.720001
 1996 01 31 47335·959991
 1996 02 01 23338.970001
 1996 02 02 70340.250000
 1996 02 05 63338.989990
 1996 02 06 18341·910004
 1996 02 07 91344·489990
 1996 02 08 4346.190002
 1996 02 09 98349·299988
 1996 02 12 9349.519989
 1996 02 13 68351·809998
 1996 02 14 33351.149994
 1996 02 15 33348.950012
 1996 02 16 50347·489990
 1996 02 20 18345·730011
 1996 02 21 51342.000000
 1996 02 22 94345.760010
 1996 02 23 99351.440002
 1996 02 26 28351.609985
 1996 02 27 77347.480011
 1996 02 28 31345.809998
 1996 02 29 38344.910004
 1996 03 01 11342.559998
 1996 03 04 56344·000000
 1996 03 05 20347·470001
 1996 03 06 73350.019989
 1996 03 07 5348·269989
 1996 03 08 55349.029999
 1996 03 11 61338.519989
 1996 03 12 36341·630005
 1996 03 13 74339.970001
 1996 03 14 70340·839996
 1996 03 15 78342·029999
 1996 03 18 83342·630005
 1996 03 19 4348.339996
 1996 03 20 20347.720001
 1996 03 21 24346.820007
 1996 03 22 96346·450012
 1996 03 25 8347·149994
 1996 03 26 48346·440002
 1996 03 27 72347·739990
 1996 03 28 82346.160004
 1996 03 29 26346.290009
 1996 04 01 25345.010010
 1996 04 02 24349.170013
 1996 04 03 72349.970001
 1996 04 04 19350·279999
 1996 04 08 43350.200012
 1996 04 09 5343.880005
 1996 04 10 24343·079987
 1996 04 11 75338.519989
 1996 04 12 22336.690002
 1996 04 15 65339·799988
 1996 04 16 17342.820007
 1996 04 17 8344.380005
 1996 04 18 7342·500000
 1996 04 19 80343·820007
 1996 04 22 60344·579987
 1996 04 23 54346·250000
 1996 04 24 66348.260010
 1996 04 25 50347.839996
 1996 04 26 84349·279999
 1996 04 29 78349.529999
 1996 04 30 94349.899994
 1996 05 01 0349·839996
 1996 05 02 46350·309998
 1996 05 03 67344·399994
 1996 05 06 10343.779999
 1996 05 07 80343.109985
 1996 05 08 26341.540009
 1996 05 09 34344·500000
 1996 05 10 57344·959991
 1996 05 13 68348.679993
 1996 05 14 33353·510010
 1996 05 15 16355·779999
 1996 05 16 5355.649994
 1996 05 17 61355.750000
 1996 05 20 97357.799988
 1996 05 21 78359.850006
 1996 05 22 49359.559998
 1996 05 23 87362.130005
 1996 05 24 75360.940002
 1996 05 28 5362.049988
 1996 05 29 7358.850006
 1996 05 30 95356.549988
 1996 05 31 48358·579987
 1996 06 03 12357·350006
 1996 06 04 23356.570007
 1996 06 05 60359.250000
 1996 06 06 24362·230011
 1996 06 07 37359.380005
 1996 06 10 67359.179993
 1996 06 11 84358·720001
 1996 06 12 35358·160004
 1996 06 13 41357·489990
 1996 06 14 32356.739990
 1996 06 17 92355.559998
 1996 06 18 35355.119995
 1996 06 19 14353.290009
 1996 06 20 39353.200012
 1996 06 21 33352·850006
 1996 06 24 8355.049988
 1996 06 25 68356·049988
 1996 06 26 30355.709991
 1996 06 27 83353.209991
 1996 06 28 60355.480011
 1996 07 01 40357.100006
 1996 07 02 76360.140015
 1996 07 03 44358·890015
 1996 07 05 23357.929993
 1996 07 08 95350.209991
 1996 07 09 69347.290009
 1996 07 10 39348·609985
 1996 07 11 53348·700012
 1996 07 12 19342·820007
 1996 07 15 31343.079987
 1996 07 16 20333·970001
 1996 07 17 31332·839996
 1996 07 18 25336.690002
 1996 07 19 3342·040009
 1996 07 22 62339.239990
 1996 07 23 66336.380005
 1996 07 24 52332.369995
 1996 07 25 57331·940002
 1996 07 26 65334·720001
 1996 07 29 87337.799988
 1996 07 30 62335.010010
 1996 07 31 85337.119995
 1996 08 01 54339·440002
 1996 08 02 52345.130005
 1996 08 05 44351.980011
 1996 08 06 7350.670013
 1996 08 07 81351.929993
 1996 08 08 42353·109985
 1996 08 09 10352.269989
 1996 08 12 68351.809998
 1996 08 13 20353·529999
 1996 08 14 65350.549988
 1996 08 15 97351.859985
 1996 08 16 35352.089996
 1996 08 19 72353·399994
 1996 08 20 51353·890015
 1996 08 21 70353·260010
 1996 08 22 4353·029999
 1996 08 23 62356.250000
 1996 08 26 58354.619995
 1996 08 27 15353·109985
 1996 08 28 94354.549988
 1996 08 29 41354.109985
 1996 08 30 66350.420013
 1996 09 03 46347·790009
 1996 09 04 48348.619995
 1996 09 05 84349.140015
 1996 09 06 84345·730011
 1996 09 09 1349.179993
 1996 09 10 36353·000000
 1996 09 11 91353.149994
 1996 09 12 41354.890015
 1996 09 13 42357·119995
 1996 09 16 52362·089996
 1996 09 17 88363.820007
 1996 09 18 95363·470001
 1996 09 19 57362·709991
 1996 09 20 15363.559998
 1996 09 23 25365.679993
 1996 09 24 28365·239990
 1996 09 25 60364.980011
 1996 09 26 70365.500000
 1996 09 27 77366.040009
 1996 09 30 46366.190002
 1996 10 01 88366·769989
 1996 10 02 85367.480011
 1996 10 03 46370·209991
 1996 10 04 81369·600006
 1996 10 07 3374·179993
 1996 10 08 54375·010010
 1996 10 09 56373.390015
 1996 10 10 90371·399994
 1996 10 11 95370·309998
 1996 10 14 97373.369995
 1996 10 15 57375·019989
 1996 10 16 53374.429993
 1996 10 17 75375.450012
 1996 10 18 58376.309998
 1996 10 21 26378.079987
 1996 10 22 78377·239990
 1996 10 23 83375·109985
 1996 10 24 5375.329987
 1996 10 25 63373·109985
 1996 10 28 97372·359985
 1996 10 29 79370·190002
 1996 10 30 34371·959991
 1996 10 31 92371.920013
 1996 11 01 66374.380005
 1996 11 04 54373.940002
 1996 11 05 63375·380005
 1996 11 06 64379·299988
 1996 11 07 66384.940002
 1996 11 08 18386·600006
 1996 11 11 36388·029999
 1996 11 12 55388·619995
 1996 11 13 5387·600006
 1996 11 14 11388·450012
 1996 11 15 23390.989990
 1996 11 18 66391·519989
 1996 11 19 13390·989990
 1996 11 20 95393·390015
 1996 11 21 18394·420013
 1996 11 22 20393.609985
 1996 11 25 49396·670013
 1996 11 26 58401.019989
 1996 11 27 39400·410004
 1996 11 29 70400.149994
 1996 12 02 92401·049988
 1996 12 03 13401.209991
 1996 12 04 31397·459991
 1996 12 05 90395.790009
 1996 12 06 50395.279999
 1996 12 09 98392.720001
 1996 12 10 64398·140015
 1996 12 11 80396·880005
 1996 12 12 55393.239990
 1996 12 13 75387.450012
 1996 12 16 30386·720001
 1996 12 17 66382.399994
 1996 12 18 63384·850006
 1996 12 19 33388·019989
 1996 12 20 50395·010010
 1996 12 23 99396·420013
 1996 12 24 56395.209991
 1996 12 26 85397·459991
 1996 12 27 67399.750000
 1996 12 30 54400.500000
 1996 12 31 40399·420013
 1997 01 02  68393·750000
 1997 01 03  51391.089996
 1997 01 06  31396.940002
 1997 01 07  47397.070007
 1997 01 08  45399·959991
 1997 01 09  96397.670013
 1997 01 10  55400·929993
 1997 01 13  34403.329987
 1997 01 14  4403·190002
 1997 01 15  21408·230011
 1997 01 16  78407·269989
 1997 01 17  83408·679993
 1997 01 20  59412·109985
 1997 01 21  69412.859985
 1997 01 22  74415·760010
 1997 01 23  99417.649994
 1997 01 24  46413.600006
 1997 01 27  11409·440002
 1997 01 28  43406·380005
 1997 01 29  15406.540009
 1997 01 30  29409·820007
 1997 01 31  41415.690002
 1997 02 03  12416·769989
 1997 02 04  88416.970001
 1997 02 05  96417·869995
 1997 02 06  76412·089996
 1997 02 07  30413·279999
 1997 02 10  98417·880005
 1997 02 11  59415·489990
 1997 02 12  63417.209991
 1997 02 13  73424.209991
 1997 02 14  53428.859985
 1997 02 18  57427·500000
 1997 02 19  69431·089996
 1997 02 20  42429·529999
 1997 02 21  83424.320007
 1997 02 24  53423·339996
 1997 02 25  89427.549988
 1997 02 26  61428.649994
 1997 02 27  47425.470001
 1997 02 28  34419·739990
 1997 03 03  42417.459991
 1997 03 04  82419.690002
 1997 03 05  26418.010010
 1997 03 06  12423·290009
 1997 03 07  72421·820007
 1997 03 10  78425·010010
 1997 03 11  25429·230011
 1997 03 12  27428·149994
 1997 03 13  49424.489990
 1997 03 14  52416.820007
 1997 03 17  77418.299988
 1997 03 18  41418.850006
 1997 03 19  66415·730011
 1997 03 20  28413·290009
 1997 03 21  39412.309998
 1997 03 24  42412.839996
 1997 03 25  42416·010010
 1997 03 26  57415.450012
 1997 03 27  91416·170013
 1997 03 31  42407.649994
 1997 04 01  23398·190002
 1997 04 02  14399·429993
 1997 04 03  42394.649994
 1997 04 04  80394.859985
 1997 04 07  76399·230011
 1997 04 08  99401.980011
 1997 04 09  21403.880005
 1997 04 10  19401·109985
 1997 04 11  96399.570007
 1997 04 14  38389.029999
 1997 04 15  87391.859985
 1997 04 16  46397·209991
 1997 04 17  2401.299988
 1997 04 18  81400.709991
 1997 04 21  20402.410004
 1997 04 22  74398.619995
 1997 04 23  39405.459991
 1997 04 24  4405.220001
 1997 04 25  28404·109985
 1997 04 28  42400·369995
 1997 04 29  75404·309998
 1997 04 30  7415.269989
 1997 05 01  41419·149994
 1997 05 02  12418·109985
 1997 05 05  5426·119995
 1997 05 06  15435.420013
 1997 05 07  17433·880005
 1997 05 08  71427·940002
 1997 05 09  48430.160004
 1997 05 12  79432.320007
 1997 05 13  37438·589996
 1997 05 14  34436·290009
 1997 05 15  47437·929993
 1997 05 16  74440.970001
 1997 05 19  8435.049988
 1997 05 20  37436·540009
 1997 05 21  72440·809998
 1997 05 22  1439·820007
 1997 05 23  61437·910004
 1997 05 27  44443·829987
 1997 05 28  18445.269989
 1997 05 29  85444.220001
 1997 05 30  54442.589996
 1997 06 02  42445.059998
 1997 06 03  3444·299988
 1997 06 04  76443.730011
 1997 06 05  67441·200012
 1997 06 06  45442·910004
 1997 06 09  71449·850006
 1997 06 10  50452·239990
 1997 06 11  8453·190002
 1997 06 12  90455·359985
 1997 06 13  92462.190002
 1997 06 16  7467.130005
 1997 06 17  7467·380005
 1997 06 18  40468.000000
 1997 06 19  59465·739990
 1997 06 20  73470.369995
 1997 06 23  22470·480011
 1997 06 24  84460·679993
 1997 06 25  92469·010010
 1997 06 26  97465.329987
 1997 06 27  35462.570007
 1997 06 30  33464·519989
 1997 07 01  36462.950012
 1997 07 02  56466·359985
 1997 07 03  51472·799988
 1997 07 07  26479·100006
 1997 07 08  58477.190002
 1997 07 09  49480·640015
 1997 07 10  3475·410004
 1997 07 11  26478·359985
 1997 07 14  54480·119995
 1997 07 15  3481.070007
 1997 07 16  47484·720001
 1997 07 17  21490.290009
 1997 07 18  42487·160004
 1997 07 21  67478·299988
 1997 07 22  66478.510010
 1997 07 23  23488.850006
 1997 07 24  67490·480011
 1997 07 25  17492.220001
 1997 07 28  64491.579987
 1997 07 29  71490·250000
 1997 07 30  97493·279999
 1997 07 31  53498·850006
 1997 08 01  75499.890015
 1997 08 04  27496·660004
 1997 08 05  27498.109985
 1997 08 06  1499·649994
 1997 08 07  54503·649994
 1997 08 08  79499·000000
 1997 08 11  77489.850006
 1997 08 12  11491·149994
 1997 08 13  84486·369995
 1997 08 14  40484.589996
 1997 08 15  89486·220001
 1997 08 18  58474.959991
 1997 08 19  71479.880005
 1997 08 20  49486·589996
 1997 08 21  33493.390015
 1997 08 22  43486·559998
 1997 08 25  47485·559998
 1997 08 26  67484·440002
 1997 08 27  4481·119995
 1997 08 28  92481.500000
 1997 08 29  68476·880005
 1997 09 02  83475.329987
 1997 09 03  21488.350006
 1997 09 04  53488·950012
 1997 09 05  16490.450012
 1997 09 08  10490·119995
 1997 09 09  27491.369995
 1997 09 10  4492·679993
 1997 09 11  98485.899994
 1997 09 12  85482.649994
 1997 09 15  92488.450012
 1997 09 16  45486.760010
 1997 09 17  45499·000000
 1997 09 18  72491.220001
 1997 09 19  10500.540009
 1997 09 22  0502.059998
 1997 09 23  14504·709991
 1997 09 24  58503.000000
 1997 09 25  0499.459991
 1997 09 26  20495·959991
 1997 09 29  86499.529999
 1997 09 30  56503·540009
 1997 10 01  7502·890015
 1997 10 02  81504.470001
 1997 10 03  68507.309998
 1997 10 06  5509.839996
 1997 10 07  98513·719971
 1997 10 08  83518.979980
 1997 10 09  93514.799988
 1997 10 10  66513·570007
 1997 10 13  70511·850006
 1997 10 14  51512.429993
 1997 10 15  16513.140015
 1997 10 16  29511·160004
 1997 10 17  39505.950012
 1997 10 20  36499.750000
 1997 10 21  19505.549988
 1997 10 22  5514·309998
 1997 10 23  52512.909973
 1997 10 24  13503·410004
 1997 10 27  8498·399994
 1997 10 28  33465.429993
 1997 10 29  77486·929993
 1997 10 30  82486·290009
 1997 10 31  16478·160004
 1997 11 03  75483·859985
 1997 11 04  7496.059998
 1997 11 05  70497·309998
 1997 11 06  0498.880005
 1997 11 07  20496.420013
 1997 11 10  63490·579987
 1997 11 11  25487·510010
 1997 11 12  39488.350006
 1997 11 13  80479.000000
 1997 11 14  89483·940002
 1997 11 17  25490·029999
 1997 11 18  43499.350006
 1997 11 19  94495·410004
 1997 11 20  53498.359985
 1997 11 21  68505.809998
 1997 11 24  41507.600006
 1997 11 25  23499·390015
 1997 11 26  49503.790009
 1997 11 28  81502·429993
 1997 12 01  90504·250000
 1997 12 02  57514.340027
 1997 12 03  97512.849976
 1997 12 04  14515·659973
 1997 12 05  73514.340027
 1997 12 08  8519.719971
 1997 12 09  41519.150024
 1997 12 10  42515·679993
 1997 12 11  96512·250000
 1997 12 12  13504·299988
 1997 12 15  51503·000000
 1997 12 16  65507.619995
 1997 12 17  90510.390015
 1997 12 18  36509·570007
 1997 12 19  19504.420013
 1997 12 22  10500.690002
 1997 12 23  13503.850006
 1997 12 24  65497.029999
 1997 12 26  66493.970001
 1997 12 29  26495.869995
 1997 12 30  45504.239990
 1997 12 31  12513·409973
 1998 01 02 35513.789978
 1998 01 05 89515.369995
 1998 01 06 94516·630005
 1998 01 07 16510.989990
 1998 01 08 96509·149994
 1998 01 09 99505·119995
 1998 01 12 90490·260010
 1998 01 13 39495.100006
 1998 01 14 43502.269989
 1998 01 15 82505.649994
 1998 01 16 92502.170013
 1998 01 20 69507.489990
 1998 01 21 95515.830017
 1998 01 22 87512·549988
 1998 01 23 80508·619995
 1998 01 26 19505·690002
 1998 01 27 95504.779999
 1998 01 28 91510·380005
 1998 01 29 60515·190002
 1998 01 30 27519.409973
 1998 02 02 14517.020020
 1998 02 03 94527.969971
 1998 02 04 66530·619995
 1998 02 05 56531.150024
 1998 02 06 45529·520020
 1998 02 09 21533·880005
 1998 02 10 53533·109985
 1998 02 11 94537.510010
 1998 02 12 8538·280029
 1998 02 13 23540.510010
 1998 02 17 2538.729980
 1998 02 18 53539.929993
 1998 02 19 46544.770020
 1998 02 20 74543·169983
 1998 02 23 22545.710022
 1998 02 24 71547.820007
 1998 02 25 29543·510010
 1998 02 26 76549·809998
 1998 02 27 42552.929993
 1998 03 02 13553.140015
 1998 03 03 51552.299988
 1998 03 04 53554·219971
 1998 03 05 20552.109985
 1998 03 06 64545.609985
 1998 03 09 31556·250000
 1998 03 10 57554.549988
 1998 03 11 38560·849976
 1998 03 12 39563·469971
 1998 03 13 14564·169983
 1998 03 16 62563·500000
 1998 03 17 2568.809998
 1998 03 18 74569.719971
 1998 03 19 67572·419983
 1998 03 20 69574.609985
 1998 03 23 43578·809998
 1998 03 24 34576.659973
 1998 03 25 86582·070007
 1998 03 26 3580·190002
 1998 03 27 20579.789978
 1998 03 30 5576·960022
 1998 03 31 90575.960022
 1998 04 01 15580·309998
 1998 04 02 12583.590027
 1998 04 03 1589·469971
 1998 04 06 22590·880005
 1998 04 07 80589.830017
 1998 04 08 26584.000000
 1998 04 09 60580·070007
 1998 04 13 52584.640015
 1998 04 14 98584·570007
 1998 04 15 96587·900024
 1998 04 16 44589·840027
 1998 04 17 74584.080017
 1998 04 20 95591.409973
 1998 04 21 76592·039978
 1998 04 22 42593·359985
 1998 04 23 8595.179993
 1998 04 24 22589·299988
 1998 04 27 48583·289978
 1998 04 28 66571.419983
 1998 04 29 96571.530029
 1998 04 30 53576.640015
 1998 05 01 20585·460022
 1998 05 04 54589·830017
 1998 05 05 9590·650024
 1998 05 06 89587.320007
 1998 05 07 23581·940002
 1998 05 08 70576.940002
 1998 05 11 41583.500000
 1998 05 12 55582·440002
 1998 05 13 13586·440002
 1998 05 14 0587·729980
 1998 05 15 10587·030029
 1998 05 18 3582.280029
 1998 05 19 73580·770020
 1998 05 20 58582.780029
 1998 05 21 62586·830017
 1998 05 22 6584.609985
 1998 05 26 8582·090027
 1998 05 27 82573·700012
 1998 05 28 64572·219971
 1998 05 29 66575.109985
 1998 06 01 51572.109985
 1998 06 02 35571·489990
 1998 06 03 12572.570007
 1998 06 04 8567·440002
 1998 06 05 58573·489990
 1998 06 08 4582.859985
 1998 06 09 23584.280029
 1998 06 10 83585·780029
 1998 06 11 11582.200012
 1998 06 12 2573.419983
 1998 06 15 43574·859985
 1998 06 16 65563.900024
 1998 06 17 16569·150024
 1998 06 18 68578·890015
 1998 06 19 41578.539978
 1998 06 22 55575·469971
 1998 06 23 5577·219971
 1998 06 24 64585.299988
 1998 06 25 11591·770020
 1998 06 26 79590·049988
 1998 06 29 34591.780029
 1998 06 30 78594·919983
 1998 07 01 71592.570007
 1998 07 02 86599.940002
 1998 07 06 86599.090027
 1998 07 07 23604·609985
 1998 07 08 66603·710022
 1998 07 09 53609·760010
 1998 07 10 67606·200012
 1998 07 13 37608·679993
 1998 07 14 66609.260010
 1998 07 15 80615·010010
 1998 07 16 9614·169983
 1998 07 17 83618.580017
 1998 07 20 63620·150024
 1998 07 21 92619·219971
 1998 07 22 67609.549988
 1998 07 23 48608.270020
 1998 07 24 78596.049988
 1998 07 27 39595.849976
 1998 07 28 25598.429993
 1998 07 29 46589.580017
 1998 07 30 55587·030029
 1998 07 31 97596·130005
 1998 08 03 88584·969971
 1998 08 04 15580·599976
 1998 08 05 62559.479980
 1998 08 06 66563.229980
 1998 08 07 88568·479980
 1998 08 10 16569·739990
 1998 08 11 95566.469971
 1998 08 12 73558·119995
 1998 08 13 82566·419983
 1998 08 14 39561.750000
 1998 08 17 71555.880005
 1998 08 18 66565·679993
 1998 08 19 51574.630005
 1998 08 20 96572.580017
 1998 08 21 35568.719971
 1998 08 24 21562.750000
 1998 08 25 3565.830017
 1998 08 26 25567.840027
 1998 08 27 57562.619995
 1998 08 28 39540·609985
 1998 08 31 68532·429993
 1998 09 01 89496.660004
 1998 09 02 30514.729980
 1998 09 03 46513·700012
 1998 09 04 4508.920013
 1998 09 08 76504·440002
 1998 09 09 73529.840027
 1998 09 10 91521.169983
 1998 09 11 91507.549988
 1998 09 14 98522·010010
 1998 09 15 31532.919983
 1998 09 16 50537.320007
 1998 09 17 37541.979980
 1998 09 18 94528.869995
 1998 09 21 73530.359985
 1998 09 22 24531·979980
 1998 09 23 74535·369995
 1998 09 24 27553.539978
 1998 09 25 93541.719971
 1998 09 28 37542·450012
 1998 09 29 57544·619995
 1998 09 30 84544·640015
 1998 10 01 10529.109985
 1998 10 02 41512.340027
 1998 10 05 69520·570007
 1998 10 06 78511·850006
 1998 10 07 68509·290009
 1998 10 08 10501·510010
 1998 10 09 16494·450012
 1998 10 12 47507·640015
 1998 10 13 37515·309998
 1998 10 14 45513.400024
 1998 10 15 29519·280029
 1998 10 16 54540·929993
 1998 10 19 10546.090027
 1998 10 20 71549·950012
 1998 10 21 67551·440002
 1998 10 22 87554.320007
 1998 10 23 7558·609985
 1998 10 26 39554.989990
 1998 10 27 9556.409973
 1998 10 28 59552·979980
 1998 10 29 72561·280029
 1998 10 30 24563·640015
 1998 11 02 63570·630005
 1998 11 03 8578.280029
 1998 11 04 73577·650024
 1998 11 05 27582·309998
 1998 11 06 61589·989990
 1998 11 09 96593·729980
 1998 11 10 6588·150024
 1998 11 11 72587.049988
 1998 11 12 58583·140015
 1998 11 13 11581·859985
 1998 11 16 89585.580017
 1998 11 17 11590.690002
 1998 11 18 38592.859985
 1998 11 19 67595.950012
 1998 11 20 66600·030029
 1998 11 23 19605.349976
 1998 11 24 5617.760010
 1998 11 25 1615·200012
 1998 11 27 7617.299988
 1998 11 30 96619·960022
 1998 12 01 93605·309998
 1998 12 02 77611·080017
 1998 12 03 5609.809998
 1998 12 04 67599·830017
 1998 12 07 57612·840027
 1998 12 08 81618.390015
 1998 12 09 81615·239990
 1998 12 10 83615·580017
 1998 12 11 79605·809998
 1998 12 14 28605·859985
 1998 12 15 77592.960022
 1998 12 16 19603.859985
 1998 12 17 66603·359985
 1998 12 18 54612.960022
 1998 12 21 63617·119995
 1998 12 22 76625.330017
 1998 12 23 50625·380005
 1998 12 24 23637·739990
 1998 12 28 33636.890015
 1998 12 29 78637·630005
 1998 12 30 87645·359985
 1998 12 31 22641·859985
 1999 01 04  7642·869995
 1999 01 05  78641·780029
 1999 01 06  59649.750000
 1999 01 07  65663.669983
 1999 01 08  28662.719971
 1999 01 11  49665.640015
 1999 01 12  72660·929993
 1999 01 13  89648.690002
 1999 01 14  66645·679993
 1999 01 15  92633·909973
 1999 01 19  58649.450012
 1999 01 20  58654.179993
 1999 01 21  15655.859985
 1999 01 22  33644·510010
 1999 01 25  74639.619995
 1999 01 26  59643.599976
 1999 01 27  93652.640015
 1999 01 28  22647.669983
 1999 01 29  1658.929993
 1999 02 01  5665·640015
 1999 02 02  46662.570007
 1999 02 03  34656.950012
 1999 02 04  47662.570007
 1999 02 05  33650.169983
 1999 02 08  42644·770020
 1999 02 09  70646·700012
 1999 02 10  42632·530029
 1999 02 11  8635.460022
 1999 02 12  75651.489990
 1999 02 16  55639.159973
 1999 02 17  43644·880005
 1999 02 18  16635.789978
 1999 02 19  65642·750000
 1999 02 22  40644.119995
 1999 02 23  32660·770020
 1999 02 24  71660·559998
 1999 02 25  55651.890015
 1999 02 26  0647·130005
 1999 03 01  16643·669983
 1999 03 02  10643.200012
 1999 03 03  15638·299988
 1999 03 04  34638·820007
 1999 03 05  25648·140015
 1999 03 08  97662.390015
 1999 03 09  39666.229980
 1999 03 10  70664.559998
 1999 03 11  18667.950012
 1999 03 12  19673·169983
 1999 03 15  46671.369995
 1999 03 16  57677·650024
 1999 03 17  75677.159973
 1999 03 18  90673·049988
 1999 03 19  80682.010010
 1999 03 22  70672·700012
 1999 03 23  4671.250000
 1999 03 24  46653.849976
 1999 03 25  10657·630005
 1999 03 26  10668·380005
 1999 03 29  35664·700012
 1999 03 30  51678.570007
 1999 03 31  31673.799988
 1999 04 01  3667·489990
 1999 04 05  25670·890015
 1999 04 06  93684.309998
 1999 04 07  62682.719971
 1999 04 08  98686.590027
 1999 04 09  57695.369995
 1999 04 12  85697·669983
 1999 04 13  46702·890015
 1999 04 14  71699·219971
 1999 04 15  36689·380005
 1999 04 16  65686.330017
 1999 04 19  53684.940002
 1999 04 20  22669·880005
 1999 04 21  95678.890015
 1999 04 22  95694.770020
 1999 04 23  77705.849976
 1999 04 26  78704·979980
 1999 04 27  89706·679993
 1999 04 28  63708.130005
 1999 04 29  38702·359985
 1999 04 30  88698·760010
 1999 05 03  1695·250000
 1999 05 04  83704·960022
 1999 05 05  78694.000000
 1999 05 06  27701.650024
 1999 05 07  38693·320007
 1999 05 10  92700.049988
 1999 05 11  68698·239990
 1999 05 12  96706.200012
 1999 05 13  30711·090027
 1999 05 14  53713.039978
 1999 05 17  2697·450012
 1999 05 18  21698.549988
 1999 05 19  35695.030029
 1999 05 20  54701.049988
 1999 05 21  98698.380005
 1999 05 24  51694·190002
 1999 05 25  34681·640015
 1999 05 26  8669.840027
 1999 05 27  2680.000000
 1999 05 28  63669·119995
 1999 06 01  34679·099976
 1999 06 02  52674.750000
 1999 06 03  81675.570007
 1999 06 04  56677·429993
 1999 06 07  66692.070007
 1999 06 08  50695.500000
 1999 06 09  30686·479980
 1999 06 10  56687.099976
 1999 06 11  87678.820007
 1999 06 14  90673.960022
 1999 06 15  69673·349976
 1999 06 16  14677·359985
 1999 06 17  79692·280029
 1999 06 18  84697·359985
 1999 06 21  41698·400024
 1999 06 22  4701·809998
 1999 06 23  49695.070007
 1999 06 24  71694.109985
 1999 06 25  16684·929993
 1999 06 28  28684·450012
 1999 06 29  27692.760010
 1999 06 30  13703.109985
 1999 07 01  87713·599976
 1999 07 02  10717.869995
 1999 07 06  71723.250000
 1999 07 07  97721·929993
 1999 07 08  74724.840027
 1999 07 09  1724.429993
 1999 07 12  63728·609985
 1999 07 13  38726.520020
 1999 07 14  22723·750000
 1999 07 15  76726.489990
 1999 07 16  8732·510010
 1999 07 19  73736·690002
 1999 07 20  98730·760010
 1999 07 21  36715.010010
 1999 07 22  39716·869995
 1999 07 23  64707.669983
 1999 07 26  98705.960022
 1999 07 27  6700·099976
 1999 07 28  12708.140015
 1999 07 29  1709.070007
 1999 07 30  40697.229980
 1999 08 02  36690·510010
 1999 08 03  9689.799988
 1999 08 04  94685·770020
 1999 08 05  68676·510010
 1999 08 06  2680.919983
 1999 08 09  37673·780029
 1999 08 10  83671·650024
 1999 08 11  53662·909973
 1999 08 12  5673.599976
 1999 08 13  26672·150024
 1999 08 16  31687.380005
 1999 08 17  87689·169983
 1999 08 18  69696·080017
 1999 08 19  35690·520020
 1999 08 20  24685.190002
 1999 08 23  90691.969971
 1999 08 24  45704·250000
 1999 08 25  43705·250000
 1999 08 26  77711·580017
 1999 08 27  6704.900024
 1999 08 30  9697.580017
 1999 08 31  59685·090027
 1999 09 01  27683.270020
 1999 09 02  5689·119995
 1999 09 03  61683·039978
 1999 09 07  14702.869995
 1999 09 08  37699.739990
 1999 09 09  80696.070007
 1999 09 10  25697.780029
 1999 09 13  64700·119995
 1999 09 14  94695·919983
 1999 09 15  50692·250000
 1999 09 16  54682.950012
 1999 09 17  91682·630005
 1999 09 20  12691·359985
 1999 09 21  60691·140015
 1999 09 22  21677.030029
 1999 09 23  1678.739990
 1999 09 24  29662·919983
 1999 09 27  79661·710022
 1999 09 28  28664.500000
 1999 09 29  27663·669983
 1999 09 30  7657.380005
 1999 10 01  1663·830017
 1999 10 04  99663·479980
 1999 10 05  25674.549988
 1999 10 06  34673.590027
 1999 10 07  45686·190002
 1999 10 08  86682.450012
 1999 10 11  76690·679993
 1999 10 12  24691·460022
 1999 10 13  55679·530029
 1999 10 14  63665·669983
 1999 10 15  88665·190002
 1999 10 18  14646.789978
 1999 10 19  1649·150024
 1999 10 20  32653.739990
 1999 10 21  91667.390015
 1999 10 22  67664.229980
 1999 10 25  76673.359985
 1999 10 26  16669.780029
 1999 10 27  43664·169983
 1999 10 28  71671·760010
 1999 10 29  0695.450012
 1999 11 01  67707.190002
 1999 11 02  25703.150024
 1999 11 03  38700·270020
 1999 11 04  16704·159973
 1999 11 05  61708·989990
 1999 11 08  43713.909973
 1999 11 09  7717.640015
 1999 11 10  95711.309998
 1999 11 11  97715.619995
 1999 11 12  30718.869995
 1999 11 15  41727.309998
 1999 11 16  29726·270020
 1999 11 17  0739.440002
 1999 11 18  42734.929993
 1999 11 19  28742.619995
 1999 11 22  39741.390015
 1999 11 23  22741·239990
 1999 11 24  61732.280029
 1999 11 26  79738·479980
 1999 11 29  69738·940002
 1999 11 30  38733·950012
 1999 12 01  93724.659973
 1999 12 02  34729.039978
 1999 12 03  86736·109985
 1999 12 06  48748.900024
 1999 12 07  70744·219971
 1999 12 08  55738.690002
 1999 12 09  87736.340027
 1999 12 10  77738·830017
 1999 12 13  49742.700012
 1999 12 14  30740·890015
 1999 12 15  89733·099976
 1999 12 16  76737·320007
 1999 12 17  10740·289978
 1999 12 20  73741·869995
 1999 12 21  37741.109985
 1999 12 22  21749.679993
 1999 12 23  62751·729980
 1999 12 27  19762·539978
 1999 12 28  0760.090027
 1999 12 29  11761.419983
 1999 12 30  35765·299988
 1999 12 31  34765.659973
 2000 01 03 72767.969971
 2000 01 04 72761.520020
 2000 01 05 87731·950012
 2000 01 06 4733·239990
 2000 01 07 73733·270020
 2000 01 10 54753·140015
 2000 01 11 98764·099976
 2000 01 12 43753.059998
 2000 01 13 46750.260010
 2000 01 14 34761·070007
 2000 01 18 75769·960022
 2000 01 19 88764·909973
 2000 01 20 61766·780029
 2000 01 21 10762.479980
 2000 01 24 51761.520020
 2000 01 25 2741.030029
 2000 01 26 12745.039978
 2000 01 27 9741·780029
 2000 01 28 81739.469971
 2000 01 31 74719·669983
 2000 02 01 17736.080017
 2000 02 02 81744.710022
 2000 02 03 48744·719971
 2000 02 04 15753.549988
 2000 02 07 22752·570007
 2000 02 08 2753.760010
 2000 02 09 58762.710022
 2000 02 10 64747.080017
 2000 02 11 95749·969971
 2000 02 14 71735·190002
 2000 02 15 42736.419983
 2000 02 16 85742.239990
 2000 02 17 30735·820007
 2000 02 18 14737.190002
 2000 02 22 58716.049988
 2000 02 23 64719.289978
 2000 02 24 46726.070007
 2000 02 25 82725.030029
 2000 02 28 86714.859985
 2000 02 29 14721.719971
 2000 03 01 89733·039978
 2000 03 02 50740·330017
 2000 03 03 35740.659973
 2000 03 06 74756.549988
 2000 03 07 26748·479980
 2000 03 08 18729.599976
 2000 03 09 34734.780029
 2000 03 10 7752·809998
 2000 03 13 51749.669983
 2000 03 14 12741·510010
 2000 03 15 41727·080017
 2000 03 16 0741·250000
 2000 03 17 85777·859985
 2000 03 20 82781.640015
 2000 03 21 38774.789978
 2000 03 22 66794.099976
 2000 03 23 71800.049988
 2000 03 24 3813.489990
 2000 03 27 30813·559998
 2000 03 28 43811.289978
 2000 03 29 79802·369995
 2000 03 30 77799.630005
 2000 03 31 51789.030029
 2000 04 03 94797·989990
 2000 04 04 2797.250000
 2000 04 05 27790·450012
 2000 04 06 56788.260010
 2000 04 07 7796.669983
 2000 04 10 59805.590027
 2000 04 11 6796.409973
 2000 04 12 27793.140015
 2000 04 13 94774.979980
 2000 04 14 95760.940002
 2000 04 17 87715·080017
 2000 04 18 71740·090027
 2000 04 19 94762·250000
 2000 04 20 79754·489990
 2000 04 24 72757·320007
 2000 04 25 19754·559998
 2000 04 26 70780.719971
 2000 04 27 6771·679993
 2000 04 28 85775.369995
 2000 05 01 28771·580017
 2000 05 02 9779.520020
 2000 05 03 93765·830017
 2000 05 04 78750.039978
 2000 05 05 79748·690002
 2000 05 08 25760.270020
 2000 05 09 85755·309998
 2000 05 10 26748.619995
 2000 05 11 80731.090027
 2000 05 12 54744.840027
 2000 05 15 52751.250000
 2000 05 16 28767·840027
 2000 05 17 62775.799988
 2000 05 18 61765·609985
 2000 05 19 88758·969971
 2000 05 22 11742.609985
 2000 05 23 81739.309998
 2000 05 24 33724·780029
 2000 05 25 11737.380005
 2000 05 26 25728.380005
 2000 05 30 20727.090027
 2000 05 31 82752.380005
 2000 06 01 67750.979980
 2000 06 02 45767.559998
 2000 06 05 84785·020020
 2000 06 06 48779·580017
 2000 06 07 23773·150024
 2000 06 08 71780·580017
 2000 06 09 5775.619995
 2000 06 12 91773·969971
 2000 06 13 74767.080017
 2000 06 14 30779.070007
 2000 06 15 41778·979980
 2000 06 16 2783·309998
 2000 06 19 40776·200012
 2000 06 20 70788·469971
 2000 06 21 73784·559998
 2000 06 22 92786·109985
 2000 06 23 64771·890015
 2000 06 26 69765.320007
 2000 06 27 7771.450012
 2000 06 28 99767·760010
 2000 06 29 15771.250000
 2000 06 30 25765.349976
 2000 07 03 75769.679993
 2000 07 05 86777.250000
 2000 07 06 89764·340027
 2000 07 07 66770·859985
 2000 07 10 33782.609985
 2000 07 11 42781.280029
 2000 07 12 3782.799988
 2000 07 13 40790·849976
 2000 07 14 64794.229980
 2000 07 17 78802.150024
 2000 07 18 2802.919983
 2000 07 19 23792·440002
 2000 07 20 74784.549988
 2000 07 21 34794.559998
 2000 07 24 56785·500000
 2000 07 25 16775·960022
 2000 07 26 94780.469971
 2000 07 27 71769·229980
 2000 07 28 57765.039978
 2000 07 31 44748·359985
 2000 08 01 82755.570007
 2000 08 02 78758·659973
 2000 08 03 26758·619995
 2000 08 04 58767·210022
 2000 08 07 18773.190002
 2000 08 08 67781·809998
 2000 08 09 7782.549988
 2000 08 10 33778.130005
 2000 08 11 10771·580017
 2000 08 14 77778.369995
 2000 08 15 68788·590027
 2000 08 16 68785.219971
 2000 08 17 89783·690002
 2000 08 18 70792·559998
 2000 08 21 4790.549988
 2000 08 22 91794.599976
 2000 08 23 12794·619995
 2000 08 24 34799·830017
 2000 08 25 34802·099976
 2000 08 28 50801·390015
 2000 08 29 61805·559998
 2000 08 30 83804.380005
 2000 08 31 2802.299988
 2000 09 01 22811.219971
 2000 09 05 41813.710022
 2000 09 06 53805·479980
 2000 09 07 78796·270020
 2000 09 08 7803.190002
 2000 09 11 85798·010010
 2000 09 12 9795.070007
 2000 09 13 55791.380005
 2000 09 14 30793.530029
 2000 09 15 49792·330017
 2000 09 18 37784·000000
 2000 09 19 52771.349976
 2000 09 20 41781.000000
 2000 09 21 16777.909973
 2000 09 22 51775.469971
 2000 09 25 14776·849976
 2000 09 26 17772.780029
 2000 09 27 91766.289978
 2000 09 28 88766·409973
 2000 09 29 10784.090027
 2000 10 02 57772.599976
 2000 10 03 6769.880005
 2000 10 04 12761.950012
 2000 10 05 34766·989990
 2000 10 06 87766.619995
 2000 10 09 18751·580017
 2000 10 10 10748.510010
 2000 10 11 5738·440002
 2000 10 12 57726.049988
 2000 10 13 9706.690002
 2000 10 16 96732.700012
 2000 10 17 67734·059998
 2000 10 18 42720·780029
 2000 10 19 85715·590027
 2000 10 20 6739.419983
 2000 10 23 89746·409973
 2000 10 24 43746.659973
 2000 10 25 78746.210022
 2000 10 26 5728.969971
 2000 10 27 67728.760010
 2000 10 30 86736·440002
 2000 10 31 44743.869995
 2000 11 01 79763·059998
 2000 11 02 17758.989990
 2000 11 03 21765·340027
 2000 11 06 65766·359985
 2000 11 07 42767·150024
 2000 11 08 86766·429993
 2000 11 09 22752.130005
 2000 11 10 48745·960022
 2000 11 13 32727·479980
 2000 11 14 41717·669983
 2000 11 15 91736·159973
 2000 11 16 25740·409973
 2000 11 17 12729.679993
 2000 11 20 78726·229980
 2000 11 21 53710.349976
 2000 11 22 51711.840027
 2000 11 24 69697.659973
 2000 11 27 15710.559998
 2000 11 28 59713·289978
 2000 11 29 9704·020020
 2000 11 30 16706.450012
 2000 12 01 96692·400024
 2000 12 04 82694·159973
 2000 12 05 6698.059998
 2000 12 06 92728.440002
 2000 12 07 91715.510010
 2000 12 08 26712.070007
 2000 12 11 72729.830017
 2000 12 12 59737·219971
 2000 12 13 93730.760010
 2000 12 14 13723.830017
 2000 12 15 65711·859985
 2000 12 18 5697·340027
 2000 12 19 22706·299988
 2000 12 20 95692·349976
 2000 12 21 66668·770020
 2000 12 22 42672·500000
 2000 12 26 22691·530029
 2000 12 27 48695.979980
 2000 12 28 83704.190002
 2000 12 29 10708.239990
 2001 01 02  62700.090027
 2001 01 03  71676·940002
 2001 01 04  45712.590027
 2001 01 05  70703·719971
 2001 01 08  37683·830017
 2001 01 09  91681.950012
 2001 01 10  11684·960022
 2001 01 11  11693.859985
 2001 01 12  64702.210022
 2001 01 16  56698·400024
 2001 01 17  62702.669983
 2001 01 18  45705·130005
 2001 01 19  89713·729980
 2001 01 22  44709.909973
 2001 01 23  4710.130005
 2001 01 24  11720.440002
 2001 01 25  81722.679993
 2001 01 26  53717.669983
 2001 01 29  69716·919983
 2001 01 30  71722·440002
 2001 01 31  34727·349976
 2001 02 01  11722.549988
 2001 02 02  14725·809998
 2001 02 05  13712.440002
 2001 02 06  66714·559998
 2001 02 07  66714.289978
 2001 02 08  20707·219971
 2001 02 09  51702.820007
 2001 02 12  23693.760010
 2001 02 13  95701·650024
 2001 02 14  94695·059998
 2001 02 15  21694·409973
 2001 02 16  73700·919983
 2001 02 20  97688.469971
 2001 02 21  68675·520020
 2001 02 22  87663.049988
 2001 02 23  10661.030029
 2001 02 26  98658.409973
 2001 02 27  98670.440002
 2001 02 28  36663·919983
 2001 03 01  53654·250000
 2001 03 02  50655·049988
 2001 03 05  66651.830017
 2001 03 06  83655·840027
 2001 03 07  47662·539978
 2001 03 08  26666.130005
 2001 03 09  79666·330017
 2001 03 12  64649·590027
 2001 03 13  61621·349976
 2001 03 14  27631·710022
 2001 03 15  67615.669983
 2001 03 16  42618.330017
 2001 03 19  89605·710022
 2001 03 20  79616.950012
 2001 03 21  89601.599976
 2001 03 22  5590.599976
 2001 03 23  50588.010010
 2001 03 26  32599·859985
 2001 03 27  25606.729980
 2001 03 28  67622·099976
 2001 03 29  88606·770020
 2001 03 30  62603.729980
 2001 04 02  82610·359985
 2001 04 03  65601.690002
 2001 04 04  72580.109985
 2001 04 05  68577.849976
 2001 04 06  92604·159973
 2001 04 09  61591·500000
 2001 04 10  97596·489990
 2001 04 11  77613.530029
 2001 04 12  12612·809998
 2001 04 16  45622.419983
 2001 04 17  82620·010010
 2001 04 18  39626.799988
 2001 04 19  22651.239990
 2001 04 20  28660·409973
 2001 04 23  70654.770020
 2001 04 24  28643·880005
 2001 04 25  30635·979980
 2001 04 26  49646.549988
 2001 04 27  31649·369995
 2001 04 30  46659.489990
 2001 05 01  68658.890015
 2001 05 02  70667·859985
 2001 05 03  59669·520020
 2001 05 04  18658·960022
 2001 05 07  91668.510010
 2001 05 08  80668.719971
 2001 05 09  73665·500000
 2001 05 10  94662·289978
 2001 05 11  82661·489990
 2001 05 14  91656.440002
 2001 05 15  18657.869995
 2001 05 16  50658·309998
 2001 05 17  48677·469971
 2001 05 18  42679.929993
 2001 05 21  61681·619995
 2001 05 22  85693·690002
 2001 05 23  19692.119995
 2001 05 24  94680·719971
 2001 05 25  99683.159973
 2001 05 29  27675.460022
 2001 05 30  52669.090027
 2001 05 31  37657·820007
 2001 06 01  49662·280029
 2001 06 04  23665.549988
 2001 06 05  30668·770020
 2001 06 06  82678.219971
 2001 06 07  56671·330017
 2001 06 08  52675.109985
 2001 06 11  59668.400024
 2001 06 12  68662·450012
 2001 06 13  90662.739990
 2001 06 14  11655·250000
 2001 06 15  70643·140015
 2001 06 18  57639.760010
 2001 06 19  43637.229980
 2001 06 20  28638.979980
 2001 06 21  20645.380005
 2001 06 22  39652·270020
 2001 06 25  36646.070007
 2001 06 26  52642.400024
 2001 06 27  91641.309998
 2001 06 28  24638.780029
 2001 06 29  12647.210022
 2001 07 02  58646.929993
 2001 07 03  90652.770020
 2001 07 05  52651.489990
 2001 07 06  40643.309998
 2001 07 09  48628·200012
 2001 07 10  47631.979980
 2001 07 11  85622.770020
 2001 07 12  15621.650024
 2001 07 13  47636·429993
 2001 07 16  20640.239990
 2001 07 17  11632.859985
 2001 07 18  57639·390015
 2001 07 19  4635·619995
 2001 07 20  90638.919983
 2001 07 23  44636.859985
 2001 07 24  8626·909973
 2001 07 25  96616.289978
 2001 07 26  65625.289978
 2001 07 27  20632·630005
 2001 07 30  38634·440002
 2001 07 31  22633·880005
 2001 08 01  75637·429993
 2001 08 02  3640.369995
 2001 08 03  42642.900024
 2001 08 06  8639.859985
 2001 08 07  77632.489990
 2001 08 08  80634.280029
 2001 08 09  38623.289978
 2001 08 10  5622·909973
 2001 08 13  53626·369995
 2001 08 14  65627·599976
 2001 08 15  70625.340027
 2001 08 16  88620.489990
 2001 08 17  9621·820007
 2001 08 20  96611·650024
 2001 08 21  8616·179993
 2001 08 22  57609·049988
 2001 08 23  77613.369995
 2001 08 24  35611·869995
 2001 08 27  46623·260010
 2001 08 28  37620.619995
 2001 08 29  15611·479980
 2001 08 30  70604.950012
 2001 08 31  3595.059998
 2001 09 04  80597.669983
 2001 09 05  3597·520020
 2001 09 06  14596.099976
 2001 09 07  23583·179993
 2001 09 10  60572·539978
 2001 09 17  47575.570007
 2001 09 18  5547.039978
 2001 09 19  76543.010010
 2001 09 20  78534·260010
 2001 09 21  81517·849976
 2001 09 24  6507·980011
 2001 09 25  55527.289978
 2001 09 26  59531.590027
 2001 09 27  60528·380005
 2001 09 28  5534.590027
 2001 10 01  79546.460022
 2001 10 02  54544.840027
 2001 10 03  66551·130005
 2001 10 04  14562.750000
 2001 10 05  93561·659973
 2001 10 08  38561·820007
 2001 10 09  5557.390015
 2001 10 10  72554.609985
 2001 10 11  66567·390015
 2001 10 12  11576.969971
 2001 10 15  10573·630005
 2001 10 16  42572.770020
 2001 10 17  92577·150024
 2001 10 18  99565·799988
 2001 10 19  36561·359985
 2001 10 22  11564·099976
 2001 10 23  90572·729980
 2001 10 24  52569.859985
 2001 10 25  67570.229980
 2001 10 26  92578·280029
 2001 10 29  4580·570007
 2001 10 30  46566·890015
 2001 10 31  7557·030029
 2001 11 01  23557.289978
 2001 11 02  3569·489990
 2001 11 05  80570·690002
 2001 11 06  89578.960022
 2001 11 07  68587.450012
 2001 11 08  82586.169983
 2001 11 09  81587·059998
 2001 11 12  70587·630005
 2001 11 13  13586.900024
 2001 11 14  60598.099976
 2001 11 15  99599.599976
 2001 11 16  31600·020020
 2001 11 19  72598·239990
 2001 11 20  80605.119995
 2001 11 21  9600.179993
 2001 11 23  78597·419983
 2001 11 26  82604.450012
 2001 11 27  13608.770020
 2001 11 28  11605·049988
 2001 11 29  44593·739990
 2001 11 30  8600.080017
 2001 12 03  51599·320007
 2001 12 04  31594.130005
 2001 12 05  85601·880005
 2001 12 06  35615.840027
 2001 12 07  15614.640015
 2001 12 10  20609·940002
 2001 12 11  83600.659973
 2001 12 12  78599.109985
 2001 12 13  48599.059998
 2001 12 14  52589·820007
 2001 12 17  44591·510010
 2001 12 18  75597.250000
 2001 12 19  20602.159973
 2001 12 20  28605·380005
 2001 12 21  99600·130005
 2001 12 24  87602·700012
 2001 12 26  24602·700012
 2001 12 27  74605.260010
 2001 12 28  7609.380005
 2001 12 31  4611·710022
 2002 01 02 80604.940002
 2002 01 03 39608.260010
 2002 01 04 48614.070007
 2002 01 07 37619·179993
 2002 01 08 32614.260010
 2002 01 09 0612·179993
 2002 01 10 28609·349976
 2002 01 11 26609.849976
 2002 01 14 49604.570007
 2002 01 15 57600.090027
 2002 01 16 80604·250000
 2002 01 17 32594.710022
 2002 01 18 26600.729980
 2002 01 22 34594.729980
 2002 01 23 61589.929993
 2002 01 24 43595.080017
 2002 01 25 80597·260010
 2002 01 28 83598.059998
 2002 01 29 51598.219971
 2002 01 30 73580.919983
 2002 01 31 57588·479980
 2002 02 01 79596·659973
 2002 02 04 57592.510010
 2002 02 05 60578·260010
 2002 02 06 26576·590027
 2002 02 07 22572.369995
 2002 02 08 12570·179993
 2002 02 11 65579.000000
 2002 02 12 81587·099976
 2002 02 13 37585·059998
 2002 02 14 71590·799988
 2002 02 15 78589·809998
 2002 02 19 40582.969971
 2002 02 20 75571.830017
 2002 02 21 17579.520020
 2002 02 22 11570.580017
 2002 02 25 49575.000000
 2002 02 26 12585.169983
 2002 02 27 55585·299988
 2002 02 28 2585.559998
 2002 03 01 75583·880005
 2002 03 04 48597·380005
 2002 03 05 18609.500000
 2002 03 06 14606·010010
 2002 03 07 14614.599976
 2002 03 08 8611.729980
 2002 03 11 63615.549988
 2002 03 12 34617.309998
 2002 03 13 85615·849976
 2002 03 14 42609.950012
 2002 03 15 70609·469971
 2002 03 18 76616·419983
 2002 03 19 31616·419983
 2002 03 20 26618·739990
 2002 03 21 48608·929993
 2002 03 22 78610.289978
 2002 03 25 22607.909973
 2002 03 26 61598·929993
 2002 03 27 26602.419983
 2002 03 28 1605·679993
 2002 04 01 52607·349976
 2002 04 02 71607.119995
 2002 04 03 62601.590027
 2002 04 04 36595·530029
 2002 04 05 39596.049988
 2002 04 08 7594·260010
 2002 04 09 37595.760010
 2002 04 10 93591·710022
 2002 04 11 29598.520020
 2002 04 12 45584.659973
 2002 04 15 59588·690002
 2002 04 16 11584·549988
 2002 04 17 91598·049988
 2002 04 18 85596·799988
 2002 04 19 59596.140015
 2002 04 22 54596.400024
 2002 04 23 17587.250000
 2002 04 24 52583·780029
 2002 04 25 92579·950012
 2002 04 26 8579·380005
 2002 04 29 29571.320007
 2002 04 30 97565·669983
 2002 05 01 42572·039978
 2002 05 02 87576.630005
 2002 05 03 69575·250000
 2002 05 06 94569.299988
 2002 05 07 15558.710022
 2002 05 08 29556.809998
 2002 05 09 7577·640015
 2002 05 10 46569·309998
 2002 05 13 42560.039978
 2002 05 14 96569.989990
 2002 05 15 37582.380005
 2002 05 16 76579.359985
 2002 05 17 80582·169983
 2002 05 20 76586.619995
 2002 05 21 78578·969971
 2002 05 22 35572·609985
 2002 05 23 10575·409973
 2002 05 24 83581.450012
 2002 05 28 75574·630005
 2002 05 29 99570·119995
 2002 05 30 40566·500000
 2002 05 31 54565.000000
 2002 06 03 96566.179993
 2002 06 04 68552·609985
 2002 06 05 1552.210022
 2002 06 06 52556·789978
 2002 06 07 35545·869995
 2002 06 10 67545·219971
 2002 06 11 49547.090027
 2002 06 12 65537.400024
 2002 06 13 12540·650024
 2002 06 14 47534·940002
 2002 06 17 66534·109985
 2002 06 18 6549.159973
 2002 06 19 71549.570007
 2002 06 20 83540.580017
 2002 06 21 59532·690002
 2002 06 24 13523·710022
 2002 06 25 81525.059998
 2002 06 26 76516.179993
 2002 06 27 60514.609985
 2002 06 28 48523.469971
 2002 07 01 37523.710022
 2002 07 02 51511·709991
 2002 07 03 25500.619995
 2002 07 05 0503·000000
 2002 07 08 56521·469971
 2002 07 09 58515·020020
 2002 07 10 35501·820007
 2002 07 11 82485.950012
 2002 07 12 84489·329987
 2002 07 15 73486·769989
 2002 07 16 98484.929993
 2002 07 17 30477.399994
 2002 07 18 90480.529999
 2002 07 19 96467.279999
 2002 07 22 45450·649994
 2002 07 23 9436·000000
 2002 07 24 67424.190002
 2002 07 25 53448.040009
 2002 07 26 32445·890015
 2002 07 29 6452.920013
 2002 07 30 35477.609985
 2002 07 31 93479·790009
 2002 08 01 42484.390015
 2002 08 02 34470·299988
 2002 08 05 38459·410004
 2002 08 06 93443.700012
 2002 08 07 81456·970001
 2002 08 08 31465·839996
 2002 08 09 46480·750000
 2002 08 12 52482.329987
 2002 08 13 80479·959991
 2002 08 14 59469·429993
 2002 08 15 51487.399994
 2002 08 16 97493·119995
 2002 08 19 96492.869995
 2002 08 20 7504·040009
 2002 08 21 74497.250000
 2002 08 22 77503.709991
 2002 08 23 12510·519989
 2002 08 26 88498·899994
 2002 08 27 58502.829987
 2002 08 28 68495·519989
 2002 08 29 33486.670013
 2002 08 30 39487.140015
 2002 09 03 74486.079987
 2002 09 04 70466.309998
 2002 09 05 91474·480011
 2002 09 06 24466·980011
 2002 09 09 14474·970001
 2002 09 10 9479.529999
 2002 09 11 42483.260010
 2002 09 12 30482·570007
 2002 09 13 98470.589996
 2002 09 16 35472.100006
 2002 09 17 70472.609985
 2002 09 18 70463.269989
 2002 09 19 70461.179993
 2002 09 20 23447.380005
 2002 09 23 79448.209991
 2002 09 24 81442·309998
 2002 09 25 99434·760010
 2002 09 26 74445·480011
 2002 09 27 2453.359985
 2002 09 30 28439.179993
 2002 10 01 80433.220001
 2002 10 02 14447·510010
 2002 10 03 95438.899994
 2002 10 04 98433·829987
 2002 10 07 31423.769989
 2002 10 08 92415.529999
 2002 10 09 40422·010010
 2002 10 10 3410.519989
 2002 10 11 97425·109985
 2002 10 14 84441·450012
 2002 10 15 44444·899994
 2002 10 16 82465·679993
 2002 10 17 47454.239990
 2002 10 18 90465·119995
 2002 10 21 39467.440002
 2002 10 22 97475·470001
 2002 10 23 75470.190002
 2002 10 24 36473·279999
 2002 10 25 80466·100006
 2002 10 28 37474.230011
 2002 10 29 99470·470001
 2002 10 30 72465·890015
 2002 10 31 49470.730011
 2002 11 01 13468·510010
 2002 11 04 65476.570007
 2002 11 05 74480.309998
 2002 11 06 54483.790009
 2002 11 07 65488·279999
 2002 11 08 42477.130005
 2002 11 11 42472·630005
 2002 11 12 26462·880005
 2002 11 13 55466·559998
 2002 11 14 23466·049988
 2002 11 15 1477·440002
 2002 11 18 21480.589996
 2002 11 19 71475.790009
 2002 11 20 28473·670013
 2002 11 21 2482.750000
 2002 11 22 21493.339996
 2002 11 25 26491.880005
 2002 11 26 0493·429993
 2002 11 27 20483·059998
 2002 11 29 33496·390015
 2002 12 02 57495.010010
 2002 12 03 9494.140015
 2002 12 04 56486·720001
 2002 12 05 88484·940002
 2002 12 06 28479.540009
 2002 12 09 50482·489990
 2002 12 10 34471.929993
 2002 12 11 44478·399994
 2002 12 12 27478.779999
 2002 12 13 41477·149994
 2002 12 16 6470·940002
 2002 12 17 81481.700012
 2002 12 18 66477.890015
 2002 12 19 26470·970001
 2002 12 20 46468·100006
 2002 12 23 6474.220001
 2002 12 24 83475.239990
 2002 12 26 74472.660004
 2002 12 27 56471.380005
 2002 12 30 52463.910004
 2002 12 31 41465·769989
 2003 01 02  81466·179993
 2003 01 03  59481.369995
 2003 01 06  74481.149994
 2003 01 07  28492·070007
 2003 01 08  64488·670013
 2003 01 09  8481·809998
 2003 01 10  54490·829987
 2003 01 13  57490.929993
 2003 01 14  68490.269989
 2003 01 15  77493.059998
 2003 01 16  99486·149994
 2003 01 17  66484.250000
 2003 01 21  62477.609985
 2003 01 22  67470.290009
 2003 01 23  40465.670013
 2003 01 24  18470.269989
 2003 01 27  40456.950012
 2003 01 28  3449·480011
 2003 01 29  35455.269989
 2003 01 30  0458.290009
 2003 01 31  21448·230011
 2003 02 03  35454.299988
 2003 02 04  64456·369995
 2003 02 05  26450·160004
 2003 02 06  50447·769989
 2003 02 07  39444·880005
 2003 02 10  35440.420013
 2003 02 11  33443.640015
 2003 02 12  96440·149994
 2003 02 13  15434.350006
 2003 02 14  79433·410004
 2003 02 18  84442.029999
 2003 02 19  53450·850006
 2003 02 20  88447.750000
 2003 02 21  53443.779999
 2003 02 24  68449·670013
 2003 02 25  39441.609985
 2003 02 26  10444·799988
 2003 02 27  38439.079987
 2003 02 28  97444·250000
 2003 03 03  99446.369995
 2003 03 04  55443·179993
 2003 03 05  41436·529999
 2003 03 06  8440.420013
 2003 03 07  3436.500000
 2003 03 10  24439.940002
 2003 03 11  94428·910004
 2003 03 12  65425·309998
 2003 03 13  44426.690002
 2003 03 14  42441.220001
 2003 03 17  53441.890015
 2003 03 18  57457.119995
 2003 03 19  42459·140015
 2003 03 20  59462.720001
 2003 03 21  0463.950012
 2003 03 24  94474.609985
 2003 03 25  40458·179993
 2003 03 26  52463·709991
 2003 03 27  42461.269989
 2003 03 28  17460·529999
 2003 03 31  7458·170013
 2003 04 01  19450·350006
 2003 04 02  9455·630005
 2003 04 03  86467.239990
 2003 04 04  39464.739990
 2003 04 07  88465·760010
 2003 04 08  60466.350006
 2003 04 09  91465.130005
 2003 04 10  54458·899994
 2003 04 11  7461.470001
 2003 04 14  75460.029999
 2003 04 15  44468·869995
 2003 04 16  96471.790009
 2003 04 17  54466.279999
 2003 04 21  61473·299988
 2003 04 22  83472.649994
 2003 04 23  34482.640015
 2003 04 24  26486.799988
 2003 04 25  50482.839996
 2003 04 28  71476·260010
 2003 04 29  63484·600006
 2003 04 30  52486·260010
 2003 05 01  98486.089996
 2003 05 02  96485.820007
 2003 05 05  1493.260010
 2003 05 06  80491.869995
 2003 05 07  88495·829987
 2003 05 08  71493.480011
 2003 05 09  93488.600006
 2003 05 12  86495·380005
 2003 05 13  25501·589996
 2003 05 14  33500.190002
 2003 05 15  8498·809998
 2003 05 16  70502·549988
 2003 05 19  41501.570007
 2003 05 20  46489·299988
 2003 05 21  40488·690002
 2003 05 22  58490.859985
 2003 05 23  93495·470001
 2003 05 27  97496·649994
 2003 05 28  8506.209991
 2003 05 29  1506·950012
 2003 05 30  63505.149994
 2003 06 02  0512·919983
 2003 06 03  57514.890015
 2003 06 04  73517·080017
 2003 06 05  57524.919983
 2003 06 06  92527·309998
 2003 06 09  55526·119995
 2003 06 10  75519·320007
 2003 06 11  8524.090027
 2003 06 12  36530.729980
 2003 06 13  96531.349976
 2003 06 16  32526·000000
 2003 06 17  70537.580017
 2003 06 18  19538.109985
 2003 06 19  0537·130005
 2003 06 20  96529·090027
 2003 06 23  27529·520020
 2003 06 24  56521·809998
 2003 06 25  11522.630005
 2003 06 26  40519·000000
 2003 06 27  85524·570007
 2003 06 30  83519.929993
 2003 07 01  98518·929993
 2003 07 02  66522·950012
 2003 07 03  75529.229980
 2003 07 07  64525·229980
 2003 07 08  56535·179993
 2003 07 09  99537.150024
 2003 07 10  54534.630005
 2003 07 11  87527.369995
 2003 07 14  2532.280029
 2003 07 15  90535·760010
 2003 07 16  4533.719971
 2003 07 17  64530.280029
 2003 07 18  82523·369995
 2003 07 21  13529·280029
 2003 07 22  31521·780029
 2003 07 23  33526·650024
 2003 07 24  64527·179993
 2003 07 25  69523.630005
 2003 07 28  67532.059998
 2003 07 29  58531.309998
 2003 07 30  44527.950012
 2003 07 31  84527·119995
 2003 08 01  69528·530029
 2003 08 04  25523.059998
 2003 08 05  39524.169983
 2003 08 06  7515·030029
 2003 08 07  18515·489990
 2003 08 08  49521.770020
 2003 08 11  94520·609985
 2003 08 12  15522.260010
 2003 08 13  21527.440002
 2003 08 14  67524·270020
 2003 08 15  78527.590027
 2003 08 18  8527.919983
 2003 08 19  10532.830017
 2003 08 20  41534·340027
 2003 08 21  85533.440002
 2003 08 22  11535·440002
 2003 08 25  41530·020020
 2003 08 26  60529.979980
 2003 08 27  35531.510010
 2003 08 28  74531·989990
 2003 08 29  96535·510010
 2003 09 02  36538.400024
 2003 09 03  72545.750000
 2003 09 04  73547.969971
 2003 09 05  81549.030029
 2003 09 08  8545.700012
 2003 09 09  64551·320007
 2003 09 10  9547·020020
 2003 09 11  29539.840027
 2003 09 12  38542.799988
 2003 09 15  6544.070007
 2003 09 16  6542·039978
 2003 09 17  95549·549988
 2003 09 18  15548·010010
 2003 09 19  17555·059998
 2003 09 22  15553.380005
 2003 09 23  62546·280029
 2003 09 24  50549.630005
 2003 09 25  41539.390015
 2003 09 26  11535.750000
 2003 09 29  35532·109985
 2003 09 30  83536·520020
 2003 10 01  47532.150024
 2003 10 02  96543.710022
 2003 10 03  48545·070007
 2003 10 06  75550·270020
 2003 10 07  30552·729980
 2003 10 08  93555·419983
 2003 10 09  56552.619995
 2003 10 10  16555·309998
 2003 10 13  8555·030029
 2003 10 14  54559·130005
 2003 10 15  40561.270020
 2003 10 16  17559.460022
 2003 10 17  26561.280029
 2003 10 20  55555.469971
 2003 10 21  9558·109985
 2003 10 22  16557·969971
 2003 10 23  53548.599976
 2003 10 24  94551.030029
 2003 10 27  92550·359985
 2003 10 28  77551.890015
 2003 10 29  82559·799988
 2003 10 30  98562·109985
 2003 10 31  48560.890015
 2003 11 03  87563.090027
 2003 11 04  34566.900024
 2003 11 05  18564·239990
 2003 11 06  57564.619995
 2003 11 07  60567·760010
 2003 11 10  52564·299988
 2003 11 11  28561.140015
 2003 11 12  26560·909973
 2003 11 13  33566·909973
 2003 11 14  6567.719971
 2003 11 17  29562·590027
 2003 11 18  87559·869995
 2003 11 19  68555.039978
 2003 11 20  89558·270020
 2003 11 21  46554.409973
 2003 11 24  97555·979980
 2003 11 25  55564.530029
 2003 11 26  20565.780029
 2003 11 28  30567·859985
 2003 12 01  37569·070007
 2003 12 02  5574.669983
 2003 12 03  45573.440002
 2003 12 04  57572.130005
 2003 12 05  13572.380005
 2003 12 08  57569·119995
 2003 12 09  31573.650024
 2003 12 10  25568.179993
 2003 12 11  58566.950012
 2003 12 12  74573·950012
 2003 12 15  73576.020020
 2003 12 16  62571·679993
 2003 12 17  28574·830017
 2003 12 18  43576.020020
 2003 12 19  91582·700012
 2003 12 22  17582·000000
 2003 12 23  4584.219971
 2003 12 24  78585.880005
 2003 12 26  28585·340027
 2003 12 29  65586.280029
 2003 12 30  94593.320007
 2003 12 31  15593·659973
 2004 01 02 54594.979980
 2004 01 05 8593·940002
 2004 01 06 29599·640015
 2004 01 07 19600.780029
 2004 01 08 62602·940002
 2004 01 09 70603.900024
 2004 01 12 65600·770020
 2004 01 13 77603.340027
 2004 01 14 72601·309998
 2004 01 15 2604·239990
 2004 01 16 85606·760010
 2004 01 20 2610.020020
 2004 01 21 28609.320007
 2004 01 22 79614.489990
 2004 01 23 94613·039978
 2004 01 26 32610·859985
 2004 01 27 99617·869995
 2004 01 28 2612.520020
 2004 01 29 25604·710022
 2004 01 30 29606.409973
 2004 02 02 79605.609985
 2004 02 03 96607.159973
 2004 02 04 34605.650024
 2004 02 05 82602·760010
 2004 02 06 87603·369995
 2004 02 09 11611·140015
 2004 02 10 3609.640015
 2004 02 11 4612.710022
 2004 02 12 68618·890015
 2004 02 13 23616.570007
 2004 02 17 39613.780029
 2004 02 18 31618.880005
 2004 02 19 91617·070007
 2004 02 20 33613.299988
 2004 02 23 72611·929993
 2004 02 24 28609.270020
 2004 02 25 50608.640015
 2004 02 26 65611.039978
 2004 02 27 60612·679993
 2004 03 01 83613·200012
 2004 03 02 63618·690002
 2004 03 03 70614·950012
 2004 03 04 85616.000000
 2004 03 05 7617.000000
 2004 03 08 75619·900024
 2004 03 09 23614.530029
 2004 03 10 53610.929993
 2004 03 11 39601.539978
 2004 03 12 56594.039978
 2004 03 15 25600.469971
 2004 03 16 95592·440002
 2004 03 17 42595·599976
 2004 03 18 99601·369995
 2004 03 19 1600·820007
 2004 03 22 68594.070007
 2004 03 23 4587.390015
 2004 03 24 23586.250000
 2004 03 25 2585.070007
 2004 03 26 55593·609985
 2004 03 29 38594.210022
 2004 03 30 73600.609985
 2004 03 31 2603·520020
 2004 04 01 61603·460022
 2004 04 02 81609·130005
 2004 04 05 18611·760010
 2004 04 06 3616.280029
 2004 04 07 18614.250000
 2004 04 08 96612.739990
 2004 04 12 52610·419983
 2004 04 13 30613·280029
 2004 04 14 83603·359985
 2004 04 15 71603.309998
 2004 04 16 93603.739990
 2004 04 19 33606·330017
 2004 04 20 37607·530029
 2004 04 21 20598.559998
 2004 04 22 87600.929993
 2004 04 23 87610·799988
 2004 04 26 88610·090027
 2004 04 27 80607.799988
 2004 04 28 3608.380005
 2004 04 29 93600·239990
 2004 04 30 66595.590027
 2004 05 03 14592·609985
 2004 05 04 33597.489990
 2004 05 05 76598.739990
 2004 05 06 29599·179993
 2004 05 07 10595.469971
 2004 05 10 98576·429993
 2004 05 11 88581.179993
 2004 05 12 58584·710022
 2004 05 13 80585·380005
 2004 05 14 42585·479980
 2004 05 17 2583·369995
 2004 05 18 59579·679993
 2004 05 19 63583·830017
 2004 05 20 34581·520020
 2004 05 21 19581·830017
 2004 05 24 65584·640015
 2004 05 25 22584.989990
 2004 05 26 68594·520020
 2004 05 27 66596·559998
 2004 05 28 32599·380005
 2004 06 01 43598·630005
 2004 06 02 63600.070007
 2004 06 03 91601·340027
 2004 06 04 41598·150024
 2004 06 07 42600.719971
 2004 06 08 64608.859985
 2004 06 09 72609.580017
 2004 06 10 0604·650024
 2004 06 14 54605·750000
 2004 06 15 39601·179993
 2004 06 16 7604.150024
 2004 06 17 39604·690002
 2004 06 18 44604·289978
 2004 06 21 82606.010010
 2004 06 22 23603·299988
 2004 06 23 16605·409973
 2004 06 24 98610.179993
 2004 06 25 13609.109985
 2004 06 28 69606·140015
 2004 06 29 13604·950012
 2004 06 30 31606·789978
 2004 07 01 76609.229980
 2004 07 02 22602·739990
 2004 07 06 35600·260010
 2004 07 07 79595·880005
 2004 07 08 40596·400024
 2004 07 09 81593·260010
 2004 07 12 14593.950012
 2004 07 13 5594.719971
 2004 07 14 99593.539978
 2004 07 15 72593.349976
 2004 07 16 8592·140015
 2004 07 19 99588·010010
 2004 07 20 73587·659973
 2004 07 21 46592·950012
 2004 07 22 97583.539978
 2004 07 23 71584.150024
 2004 07 26 5579.469971
 2004 07 27 77577·789978
 2004 07 28 89583·080017
 2004 07 29 61583.940002
 2004 07 30 64586.159973
 2004 08 02 67587·099976
 2004 08 03 15589·450012
 2004 08 04 32585.479980
 2004 08 05 45585.140015
 2004 08 06 40575.190002
 2004 08 09 31567·030029
 2004 08 10 70567·770020
 2004 08 11 67573.539978
 2004 08 12 47572.140015
 2004 08 13 20566.859985
 2004 08 16 89570·239990
 2004 08 17 74575.179993
 2004 08 18 63575·820007
 2004 08 19 87583.250000
 2004 08 20 27581.239990
 2004 08 23 35586.119995
 2004 08 24 89584.590027
 2004 08 25 66584.479980
 2004 08 26 47588.609985
 2004 08 27 45589·359985
 2004 08 30 50590·500000
 2004 08 31 11586.250000
 2004 09 01 37588.700012
 2004 09 02 22590·270020
 2004 09 03 96595·599976
 2004 09 07 5594·159973
 2004 09 08 9598·049988
 2004 09 09 10596·130005
 2004 09 10 3596.900024
 2004 09 13 55600.289978
 2004 09 14 2601·049988
 2004 09 15 79601·820007
 2004 09 16 72598·280029
 2004 09 17 92600·299988
 2004 09 20 78602·200012
 2004 09 21 23599·750000
 2004 09 22 27602.559998
 2004 09 23 73595·140015
 2004 09 24 25592.409973
 2004 09 27 61592.700012
 2004 09 28 20589.890015
 2004 09 29 79592·960022
 2004 09 30 56595.400024
 2004 10 01 37596·559998
 2004 10 04 24605·239990
 2004 10 05 17606.359985
 2004 10 06 9606·020020
 2004 10 07 20609.869995
 2004 10 08 42603·840027
 2004 10 11 19599.729980
 2004 10 12 48600·049988
 2004 10 13 5600.909973
 2004 10 14 98595.059998
 2004 10 15 41590.330017
 2004 10 18 59592·190002
 2004 10 19 10596.059998
 2004 10 20 42589.830017
 2004 10 21 65590·719971
 2004 10 22 55592·130005
 2004 10 25 80586.280029
 2004 10 26 50586·229980
 2004 10 27 98594.210022
 2004 10 28 75601·690002
 2004 10 29 84602.969971
 2004 11 01 23604.500000
 2004 11 02 71604·799988
 2004 11 03 82606.260010
 2004 11 04 15611·070007
 2004 11 05 86621.770020
 2004 11 08 41623·219971
 2004 11 09 63622.630005
 2004 11 10 94621.900024
 2004 11 11 88622·179993
 2004 11 12 90627.799988
 2004 11 15 31633.179993
 2004 11 16 64632·840027
 2004 11 17 7629.929993
 2004 11 18 23632·460022
 2004 11 19 25633·270020
 2004 11 22 94626·049988
 2004 11 23 41629·960022
 2004 11 24 74630·729980
 2004 11 26 6632·789978
 2004 11 29 79634·010010
 2004 11 30 16631.510010
 2004 12 01 98629·590027
 2004 12 02 63638·500000
 2004 12 03 38638.820007
 2004 12 06 84638·500000
 2004 12 07 77638·429993
 2004 12 08 9631·320007
 2004 12 09 14633.039978
 2004 12 10 18636.840027
 2004 12 13 18637·820007
 2004 12 14 82642·219971
 2004 12 15 78645·099976
 2004 12 16 20646·590027
 2004 12 17 52644·900024
 2004 12 20 45641.570007
 2004 12 21 22641·219971
 2004 12 22 15646·349976
 2004 12 23 37648·710022
 2004 12 27 84649·500000
 2004 12 28 67646·640015
 2004 12 29 53650.989990
 2004 12 30 53651·460022
 2004 12 31 15651.760010
 2005 01 03  56651·260010
 2005 01 04  10645.489990
 2005 01 05  7636·880005
 2005 01 06  73634·599976
 2005 01 07  58637.000000
 2005 01 10  86635·409973
 2005 01 11  31637·419983
 2005 01 12  23634·669983
 2005 01 13  68636·530029
 2005 01 14  6631·580017
 2005 01 18  82635.510010
 2005 01 19  51641·489990
 2005 01 20  5634·429993
 2005 01 21  21631.140015
 2005 01 24  41627·289978
 2005 01 25  72625.010010
 2005 01 26  13627.219971
 2005 01 27  6629·690002
 2005 01 28  15630.440002
 2005 01 31  22629.340027
 2005 02 01  61634.159973
 2005 02 02  62638·950012
 2005 02 03  35640·190002
 2005 02 04  65638·849976
 2005 02 07  43646·200012
 2005 02 08  15645.330017
 2005 02 09  59646.020020
 2005 02 10  89640.580017
 2005 02 11  78642·429993
 2005 02 14  13647.299988
 2005 02 15  67648·099976
 2005 02 16  6649.669983
 2005 02 17  11650.320007
 2005 02 18  33645·429993
 2005 02 22  67645·510010
 2005 02 23  55636·679993
 2005 02 24  11639.479980
 2005 02 25  76644·809998
 2005 02 28  90650·510010
 2005 03 01  98647·289978
 2005 03 02  71650·179993
 2005 03 03  66650·809998
 2005 03 04  93651·159973
 2005 03 07  23656.979980
 2005 03 08  12658.500000
 2005 03 09  54655·340027
 2005 03 10  57648·989990
 2005 03 11  43649.940002
 2005 03 14  76645.510010
 2005 03 15  15649.750000
 2005 03 16  89644·429993
 2005 03 17  96639·440002
 2005 03 18  34640.710022
 2005 03 21  51639.940002
 2005 03 22  20637·380005
 2005 03 23  44630.940002
 2005 03 24  79631.510010
 2005 03 28  85631.409973
 2005 03 29  8631·909973
 2005 03 30  77627.590027
 2005 03 31  30635·809998
 2005 04 01  69636·159973
 2005 04 04  34631·849976
 2005 04 05  6633.690002
 2005 04 06  32636.309998
 2005 04 07  78637.539978
 2005 04 08  5641·460022
 2005 04 11  70636.400024
 2005 04 12  54635·719971
 2005 04 13  12639·179993
 2005 04 14  51632·119995
 2005 04 15  31624.750000
 2005 04 18  89615·599976
 2005 04 19  97618·099976
 2005 04 20  31622.549988
 2005 04 21  77614·340027
 2005 04 22  58624·270020
 2005 04 25  83620.890015
 2005 04 26  24626.010010
 2005 04 27  21620·719971
 2005 04 28  4623·020020
 2005 04 29  45617·010010
 2005 05 02  40623.460022
 2005 05 03  2625·929993
 2005 05 04  96626·059998
 2005 05 05  85633·380005
 2005 05 06  7632·900024
 2005 05 09  81631·710022
 2005 05 10  29635.150024
 2005 05 11  26629·630005
 2005 05 12  85632.080017
 2005 05 13  48626.380005
 2005 05 16  21622·669983
 2005 05 17  21628·599976
 2005 05 18  53633.679993
 2005 05 19  14640.460022
 2005 05 20  17643·349976
 2005 05 23  43642.530029
 2005 05 24  19644·859985
 2005 05 25  18644·710022
 2005 05 26  86643.039978
 2005 05 27  94646.640015
 2005 05 31  14647.460022
 2005 06 01  22644.099976
 2005 06 02  21649·619995
 2005 06 03  98651·270020
 2005 06 06  95647.190002
 2005 06 07  15648·119995
 2005 06 08  44648.450012
 2005 06 09  7646·320007
 2005 06 10  44649·729980
 2005 06 13  8648.049988
 2005 06 14  96649.739990
 2005 06 15  96652·090027
 2005 06 16  67653.020020
 2005 06 17  42656·750000
 2005 06 20  48658.010010
 2005 06 21  64658.030029
 2005 06 22  96657·140015
 2005 06 23  77657·140015
 2005 06 24  93650.169983
 2005 06 27  38644·909973
 2005 06 28  88645·229980
 2005 06 29  2651.000000
 2005 06 30  51650·169983
 2005 07 01  68646·130005
 2005 07 05  24647.630005
 2005 07 06  30653.380005
 2005 07 07  66644.400024
 2005 07 08  29650.260010
 2005 07 11  10657.940002
 2005 07 12  99661·909973
 2005 07 13  7664·190002
 2005 07 14  21664·479980
 2005 07 15  79665·369995
 2005 07 18  71666·020020
 2005 07 19  68663.380005
 2005 07 20  71666·219971
 2005 07 21  87670.729980
 2005 07 22  35665·799988
 2005 07 25  69669·080017
 2005 07 26  27666.619995
 2005 07 27  16667.869995
 2005 07 28  4670.849976
 2005 07 29  52674.750000
 2005 08 01  67670.609985
 2005 08 02  72671·179993
 2005 08 03  14675·409973
 2005 08 04  89675.669983
 2005 08 05  90670.909973
 2005 08 08  87665·619995
 2005 08 09  30663.299988
 2005 08 10  72667·539978
 2005 08 11  21666.320007
 2005 08 12  18669.929993
 2005 08 15  39667.159973
 2005 08 16  21668·919983
 2005 08 17  11661.880005
 2005 08 18  46661.979980
 2005 08 19  54661·320007
 2005 08 22  80661·690002
 2005 08 23  35662·609985
 2005 08 24  78660.409973
 2005 08 25  13656·859985
 2005 08 26  18658.200012
 2005 08 29  94653.609985
 2005 08 30  46657.669983
 2005 08 31  79656·260010
 2005 09 01  29663.080017
 2005 09 02  14664.239990
 2005 09 06  6662.500000
 2005 09 07  39669.880005
 2005 09 08  33671.659973
 2005 09 09  43669·500000
 2005 09 12  39674.549988
 2005 09 13  7673·969971
 2005 09 14  73669.309998
 2005 09 15  59667.280029
 2005 09 16  54667·580017
 2005 09 19  20672.200012
 2005 09 20  19668·869995
 2005 09 21  61663.320007
 2005 09 22  80656·960022
 2005 09 23  42659·190002
 2005 09 26  65660·500000
 2005 09 27  74660·640015
 2005 09 28  75661.099976
 2005 09 29  60661·080017
 2005 09 30  30667·099976
 2005 10 03  49668·570007
 2005 10 04  21668·280029
 2005 10 05  87661·469971
 2005 10 06  58651·250000
 2005 10 07  62648.039978
 2005 10 10  23650.440002
 2005 10 11  61646.000000
 2005 10 12  18643·580017
 2005 10 13  13639.049988
 2005 10 14  15638.979980
 2005 10 17  45644.400024
 2005 10 18  5646.419983
 2005 10 19  27639·450012
 2005 10 20  51648.989990
 2005 10 21  27640.950012
 2005 10 24  37641·880005
 2005 10 25  55651.739990
 2005 10 26  15650.229980
 2005 10 27  19647.349976
 2005 10 28  59640.559998
 2005 10 31  71650·739990
 2005 11 01  12655·409973
 2005 11 02  60653.640015
 2005 11 03  40661·520020
 2005 11 04  77663.630005
 2005 11 07  75663.650024
 2005 11 08  12664.659973
 2005 11 09  73662·369995
 2005 11 10  98663·500000
 2005 11 11  59669·250000
 2005 11 14  64671.119995
 2005 11 15  79670.409973
 2005 11 16  84668·270020
 2005 11 17  47669·340027
 2005 11 18  28676·369995
 2005 11 21  1678·299988
 2005 11 22  10681.840027
 2005 11 23  45685.719971
 2005 11 25  42688·289978
 2005 11 28  8689.789978
 2005 11 29  78683.739990
 2005 11 30  86683·299988
 2005 12 01  69680.090027
 2005 12 02  95687·460022
 2005 12 05  11687.659973
 2005 12 06  24685.219971
 2005 12 07  97687.369995
 2005 12 08  80683.840027
 2005 12 09  62683·179993
 2005 12 12  43685·469971
 2005 12 13  39685.419983
 2005 12 14  9689·299988
 2005 12 15  5692.320007
 2005 12 16  48691.010010
 2005 12 19  32689·130005
 2005 12 20  49684·799988
 2005 12 21  40684·919983
 2005 12 22  72686·679993
 2005 12 23  40689.719971
 2005 12 27  95690·349976
 2005 12 28  93683.630005
 2005 12 29  70684·599976
 2005 12 30  51682·109985
 2006 01 03 67679.960022
 2006 01 04 14690.169983
 2006 01 05 26692·950012
 2006 01 06 77693·669983
 2006 01 09 8699.469971
 2006 01 10 79701.650024
 2006 01 11 45702.599976
 2006 01 12 56704·429993
 2006 01 13 87700·239990
 2006 01 17 88700.140015
 2006 01 18 58696.229980
 2006 01 19 51696.479980
 2006 01 20 99699.700012
 2006 01 23 67687·090027
 2006 01 24 24688.419983
 2006 01 25 51690·919983
 2006 01 26 63689.609985
 2006 01 27 65694·369995
 2006 01 30 22698·830017
 2006 01 31 67699·549988
 2006 02 01 23697.070007
 2006 02 02 59698.750000
 2006 02 03 60692·270020
 2006 02 06 38688.950012
 2006 02 07 48689.460022
 2006 02 08 48684.890015
 2006 02 09 70689·659973
 2006 02 10 27688·369995
 2006 02 13 32689.010010
 2006 02 14 58687.190002
 2006 02 15 8693·650024
 2006 02 16 21696.830017
 2006 02 17 95701.460022
 2006 02 21 40700.799988
 2006 02 22 56698·539978
 2006 02 23 34703.710022
 2006 02 24 79701·469971
 2006 02 27 68702·789978
 2006 02 28 21704·960022
 2006 03 01 3698·200012
 2006 03 02 56703·140015
 2006 03 03 44701·679993
 2006 03 06 33701.530029
 2006 03 07 92696.250000
 2006 03 08 18694.250000
 2006 03 09 92696.049988
 2006 03 10 50692·590027
 2006 03 13 87697.750000
 2006 03 14 86698·409973
 2006 03 15 64705·989990
 2006 03 16 53709.570007
 2006 03 17 3710.390015
 2006 03 20 2711.770020
 2006 03 21 33710·530029
 2006 03 22 50705.440002
 2006 03 23 77709.969971
 2006 03 24 36708.979980
 2006 03 27 2709·719971
 2006 03 28 71709.000000
 2006 03 29 71705·039978
 2006 03 30 83710.419983
 2006 03 31 94709.390015
 2006 04 03 73707·239990
 2006 04 04 74708.010010
 2006 04 05 62712.289978
 2006 04 06 61714.929993
 2006 04 07 39714.049988
 2006 04 10 99706.719971
 2006 04 11 16707.080017
 2006 04 12 78701·590027
 2006 04 13 74702·460022
 2006 04 17 84702·859985
 2006 04 18 14701.349976
 2006 04 19 46713.229980
 2006 04 20 10714.690002
 2006 04 21 90716·159973
 2006 04 24 52714·869995
 2006 04 25 89713.460022
 2006 04 26 3710.239990
 2006 04 27 7710.909973
 2006 04 28 47712·440002
 2006 05 01 58714.640015
 2006 05 02 37711.830017
 2006 05 03 48715·099976
 2006 05 04 45712.640015
 2006 05 05 29715·700012
 2006 05 08 16722·140015
 2006 05 09 49721.859985
 2006 05 10 14721.729980
 2006 05 11 1720.570007
 2006 05 12 74711·510010
 2006 05 15 74703·349976
 2006 05 16 49705·150024
 2006 05 17 1703.330017
 2006 05 18 65692.539978
 2006 05 19 11687·719971
 2006 05 22 68689·409973
 2006 05 23 78687·770020
 2006 05 24 73683·969971
 2006 05 25 73685·270020
 2006 05 26 16692.640015
 2006 05 30 9696.049988
 2006 05 31 3685.940002
 2006 06 01 97691.950012
 2006 06 02 62701·010010
 2006 06 05 93701·559998
 2006 06 06 88689.770020
 2006 06 07 47688.210022
 2006 06 08 0683.700012
 2006 06 09 56684·979980
 2006 06 12 84682·359985
 2006 06 13 11673.000000
 2006 06 14 49666.039978
 2006 06 15 48669.479980
 2006 06 16 72683·380005
 2006 06 19 0681.530029
 2006 06 20 53674·789978
 2006 06 21 45674.750000
 2006 06 22 60681.270020
 2006 06 23 54677·700012
 2006 06 26 82677.989990
 2006 06 27 46681.130005
 2006 06 28 78674·950012
 2006 06 29 35679·190002
 2006 06 30 29693·229980
 2006 07 03 78692.429993
 2006 07 05 84696.119995
 2006 07 06 31691.700012
 2006 07 07 14693.049988
 2006 07 10 91689·010010
 2006 07 11 59688.809998
 2006 07 12 55691·320007
 2006 07 13 81683·479980
 2006 07 14 60675·059998
 2006 07 17 10671·260010
 2006 07 18 44670·429993
 2006 07 19 99671·109985
 2006 07 20 86684.479980
 2006 07 21 69677.590027
 2006 07 24 62672·750000
 2006 07 25 62683.710022
 2006 07 26 94688·059998
 2006 07 27 91688.729980
 2006 07 28 97685·280029
 2006 07 31 89693.059998
 2006 08 01 34692·359985
 2006 08 02 59689·280029
 2006 08 03 61692·739990
 2006 08 04 25695.750000
 2006 08 07 81694·030029
 2006 08 08 80692·729980
 2006 08 09 93690·650024
 2006 08 10 38685.940002
 2006 08 11 37689.049988
 2006 08 14 85687.059998
 2006 08 15 54688·440002
 2006 08 16 24697·469971
 2006 08 17 27702·590027
 2006 08 18 30703·809998
 2006 08 21 34705.570007
 2006 08 22 99703·219971
 2006 08 23 0704.070007
 2006 08 24 98701.140015
 2006 08 25 45701.700012
 2006 08 28 10701·599976
 2006 08 29 33705.489990
 2006 08 30 94707·030029
 2006 08 31 24707·619995
 2006 09 01 25708.119995
 2006 09 05 25711.179993
 2006 09 06 51711.739990
 2006 09 07 36704.890015
 2006 09 08 39702.140015
 2006 09 11 2703·830017
 2006 09 12 26704·770020
 2006 09 13 67711·979980
 2006 09 14 69714·890015
 2006 09 15 15715.010010
 2006 09 18 99715.820007
 2006 09 19 30716.500000
 2006 09 20 62715.880005
 2006 09 21 39718.640015
 2006 09 22 77714.260010
 2006 09 25 64713.150024
 2006 09 26 85718.530029
 2006 09 27 74723·429993
 2006 09 28 93724.280029
 2006 09 29 32725·429993
 2006 10 02 33723·359985
 2006 10 03 46720·859985
 2006 10 04 3722.000000
 2006 10 05 20730.770020
 2006 10 06 24733·539978
 2006 10 09 4731·299988
 2006 10 10 88732.659973
 2006 10 11 43733·289978
 2006 10 12 4732·940002
 2006 10 13 25739·429993
 2006 10 16 55741·200012
 2006 10 17 37742·260010
 2006 10 18 41740.690002
 2006 10 19 9740.770020
 2006 10 20 36742.039978
 2006 10 23 67741·619995
 2006 10 24 30746·330017
 2006 10 25 82746.809998
 2006 10 26 87749·450012
 2006 10 27 19752·780029
 2006 10 30 89746.929993
 2006 10 31 92747.809998
 2006 11 01 90747.400024
 2006 11 02 7741.349976
 2006 11 03 63741.530029
 2006 11 06 17740·190002
 2006 11 07 52748·349976
 2006 11 08 69749·500000
 2006 11 09 20752.669983
 2006 11 10 56747.919983
 2006 11 13 4749.330017
 2006 11 14 67751·450012
 2006 11 15 56756·119995
 2006 11 16 35758.979980
 2006 11 17 3759·479980
 2006 11 20 90760·489990
 2006 11 21 89760.609985
 2006 11 22 4762·450012
 2006 11 24 30764.229980
 2006 11 27 49761·479980
 2006 11 28 63750.190002
 2006 11 29 39753·700012
 2006 11 30 93760·369995
 2006 12 01 84761.429993
 2006 12 04 47760.270020
 2006 12 05 40766·840027
 2006 12 06 22769.260010
 2006 12 07 57768.919983
 2006 12 08 36765.460022
 2006 12 11 32766.869995
 2006 12 12 75768.650024
 2006 12 13 55767·820007
 2006 12 14 48768·179993
 2006 12 15 65774·700012
 2006 12 18 33775·289978
 2006 12 19 93771·840027
 2006 12 20 28773.840027
 2006 12 21 16772.940002
 2006 12 22 3769·780029
 2006 12 26 7765.799988
 2006 12 27 46769·440002
 2006 12 28 84774·520020
 2006 12 29 16773·140015
 2007 01 03  61770·520020
 2007 01 04  94769·650024
 2007 01 05  96770·619995
 2007 01 08  29765.950012
 2007 01 09  42768.210022
 2007 01 10  92767·179993
 2007 01 11  0769·929993
 2007 01 12  24775·080017
 2007 01 16  64778.989990
 2007 01 17  85779.750000
 2007 01 18  73778·719971
 2007 01 19  7776·320007
 2007 01 22  64779·000000
 2007 01 23  42774·489990
 2007 01 24  16777·719971
 2007 01 25  10784.520020
 2007 01 26  5776·039978
 2007 01 29  56774.830017
 2007 01 30  52778·830017
 2007 01 31  90778.099976
 2007 02 01  75784·409973
 2007 02 02  47788·859985
 2007 02 05  34789.539978
 2007 02 06  28789·530029
 2007 02 07  87790.849976
 2007 02 08  58791·219971
 2007 02 09  36790·940002
 2007 02 12  31784·849976
 2007 02 13  78782.359985
 2007 02 14  60788·479980
 2007 02 15  58793.969971
 2007 02 16  30795.119995
 2007 02 20  13794·409973
 2007 02 21  46796.940002
 2007 02 22  27796·799988
 2007 02 23  83795.539978
 2007 02 26  78795.770020
 2007 02 27  36790.520020
 2007 02 28  91764.859985
 2007 03 01  70766.650024
 2007 03 02  87766·739990
 2007 03 05  73757·750000
 2007 03 06  28751·270020
 2007 03 07  99761·119995
 2007 03 08  77759·739990
 2007 03 09  26766·030029
 2007 03 12  37765.669983
 2007 03 13  1767.200012
 2007 03 14  11752.760010
 2007 03 15  90757.070007
 2007 03 16  44760.340027
 2007 03 19  32757.919983
 2007 03 20  77765.469971
 2007 03 21  85771·070007
 2007 03 22  98783.400024
 2007 03 23  75783.179993
 2007 03 26  89784.169983
 2007 03 27  53784.030029
 2007 03 28  76779·309998
 2007 03 29  36774·690002
 2007 03 30  83776.609985
 2007 04 02  64775·989990
 2007 04 03  78778.599976
 2007 04 04  47785.400024
 2007 04 05  23785.809998
 2007 04 09  13788·880005
 2007 04 10  28789.159973
 2007 04 11  63790·989990
 2007 04 12  97785·969971
 2007 04 13  18790·539978
 2007 04 16  79793.599976
 2007 04 17  68801·789978
 2007 04 18  18802.760010
 2007 04 19  24803.739990
 2007 04 20  4803·690002
 2007 04 23  68809·729980
 2007 04 24  23808·500000
 2007 04 25  0807·859985
 2007 04 26  4815.710022
 2007 04 27  93815.070007
 2007 04 30  75814.669983
 2007 05 01  39808·250000
 2007 05 02  6809·950012
 2007 05 03  1815·539978
 2007 05 04  63819·510010
 2007 05 07  62820·880005
 2007 05 08  58822·359985
 2007 05 09  74820.979980
 2007 05 10  99824·190002
 2007 05 11  12813.630005
 2007 05 14  37821·150024
 2007 05 15  18819·250000
 2007 05 16  21818·080017
 2007 05 17  58824.330017
 2007 05 18  43824.349976
 2007 05 21  65829·080017
 2007 05 22  92831.070007
 2007 05 23  94831·059998
 2007 05 24  1829.609985
 2007 05 25  71821·580017
 2007 05 29  99825.669983
 2007 05 30  40826.450012
 2007 05 31  61834·479980
 2007 06 01  18835.700012
 2007 06 04  57837·909973
 2007 06 05  40839·640015
 2007 06 06  0834.530029
 2007 06 07  13827·200012
 2007 06 08  2812·809998
 2007 06 11  63821·630005
 2007 06 12  17821·719971
 2007 06 13  87814·070007
 2007 06 14  98825·440002
 2007 06 15  3831·000000
 2007 06 18  38832.909973
 2007 06 19  97833·369995
 2007 06 20  32835·380005
 2007 06 21  79823·840027
 2007 06 22  14828.520020
 2007 06 25  25818.299988
 2007 06 26  17814.840027
 2007 06 27  35811.140015
 2007 06 28  19819.349976
 2007 06 29  77819.650024
 2007 07 02  92819.099976
 2007 07 03  41827.299988
 2007 07 05  54830.039978
 2007 07 06  85830·549988
 2007 07 09  18834·059998
 2007 07 10  90834·270020
 2007 07 11  44822.760010
 2007 07 12  6828·380005
 2007 07 13  85842·530029
 2007 07 16  2845·440002
 2007 07 17  40844.010010
 2007 07 18  20842.280029
 2007 07 19  4842.690002
 2007 07 20  21845·049988
 2007 07 23  17836.530029
 2007 07 24  36838·179993
 2007 07 25  14823.489990
 2007 07 26  16823·950012
 2007 07 27  76806·229980
 2007 07 30  83793.909973
 2007 07 31  78802·739990
 2007 08 01  81791·690002
 2007 08 02  42796·950012
 2007 08 03  20800.729980
 2007 08 06  84780·570007
 2007 08 07  35796.520020
 2007 08 08  65802.859985
 2007 08 09  28810·739990
 2007 08 10  43788.289978
 2007 08 13  23790.799988
 2007 08 14  21790.250000
 2007 08 15  13775.030029
 2007 08 16  96762.619995
 2007 08 17  13767·570007
 2007 08 20  10783.820007
 2007 08 21  7783·549988
 2007 08 22  3786.489990
 2007 08 23  0795·739990
 2007 08 24  58794.039978
 2007 08 27  67803·030029
 2007 08 28  53796·450012
 2007 08 29  3778·989990
 2007 08 30  14793.859985
 2007 08 31  74793.330017
 2007 09 04  60801·309998
 2007 09 05  66808·919983
 2007 09 06  55801·049988
 2007 09 07  35802.179993
 2007 09 10  60792·059998
 2007 09 11  58790·070007
 2007 09 12  81799·469971
 2007 09 13  82800.890015
 2007 09 14  17805.179993
 2007 09 17  73806.340027
 2007 09 18  16803·309998
 2007 09 19  70826.369995
 2007 09 20  19829·919983
 2007 09 21  31826.090027
 2007 09 24  12829·200012
 2007 09 25  83823.940002
 2007 09 26  78825.260010
 2007 09 27  75829·710022
 2007 09 28  44832.919983
 2007 10 01  26830·710022
 2007 10 02  33841.539978
 2007 10 03  75840·900024
 2007 10 04  12838·130005
 2007 10 05  31840.250000
 2007 10 08  46847·590027
 2007 10 09  25845·840027
 2007 10 10  42852.229980
 2007 10 11  55851.989990
 2007 10 12  5847.309998
 2007 10 15  44851·049988
 2007 10 16  84843·080017
 2007 10 17  80840·400024
 2007 10 18  24838.630005
 2007 10 19  75838.989990
 2007 10 22  14817·770020
 2007 10 23  11821·950012
 2007 10 24  39826·919983
 2007 10 25  89826.299988
 2007 10 26  31829.099976
 2007 10 29  82836·429993
 2007 10 30  14839.059998
 2007 10 31  80834·880005
 2007 11 01  61842·929993
 2007 11 02  47823·669983
 2007 11 05  37821·830017
 2007 11 06  66819.239990
 2007 11 07  55826·289978
 2007 11 08  90804·289978
 2007 11 09  21801·299988
 2007 11 12  92792·419983
 2007 11 13  88785.469971
 2007 11 14  16807·020020
 2007 11 15  3799.780029
 2007 11 16  26790.659973
 2007 11 19  60794.229980
 2007 11 20  57780.929993
 2007 11 21  47783·000000
 2007 11 23  64771·859985
 2007 11 26  98783.739990
 2007 11 27  71766.520020
 2007 11 28  40779·239990
 2007 11 29  23798·909973
 2007 11 30  50801.280029
 2007 12 03  38805.940002
 2007 12 04  96799·929993
 2007 12 05  49797·880005
 2007 12 06  93808·460022
 2007 12 07  65821.150024
 2007 12 10  51820.630005
 2007 12 11  11826.580017
 2007 12 12  26808·719971
 2007 12 13  84807.919983
 2007 12 14  70808·469971
 2007 12 17  1798·469971
 2007 12 18  77787·559998
 2007 12 19  51791.789978
 2007 12 20  39792.640015
 2007 12 21  41797.070007
 2007 12 24  94808·510010
 2007 12 26  49814.450012
 2007 12 27  72814·690002
 2007 12 28  73805.409973
 2007 12 31  53803.710022
 2008 01 02 83799·729980
 2008 01 03 7788·750000
 2008 01 04 67786·270020
 2008 01 07 54768.580017
 2008 01 08 85770.659973
 2008 01 09 7755·549988
 2008 01 10 17764.650024
 2008 01 11 23770·770020
 2008 01 14 13762·890015
 2008 01 15 59768·719971
 2008 01 16 43747.969971
 2008 01 17 11746.150024
 2008 01 18 47724·669983
 2008 01 22 76712.650024
 2008 01 23 88710.570007
 2008 01 24 93728.000000
 2008 01 25 95737·849976
 2008 01 28 96722.570007
 2008 01 29 21737.940002
 2008 01 30 68741.989990
 2008 01 31 88736.030029
 2008 02 01 83751·090027
 2008 02 04 37761.250000
 2008 02 05 63750·700012
 2008 02 06 82730.669983
 2008 02 07 24722.320007
 2008 02 08 55729·289978
 2008 02 11 28727.010010
 2008 02 12 59732.190002
 2008 02 13 32737·770020
 2008 02 14 19746·140015
 2008 02 15 38735·799988
 2008 02 19 27738·369995
 2008 02 20 44735·289978
 2008 02 21 97743.419983
 2008 02 22 93732.869995
 2008 02 25 15738·250000
 2008 02 26 24747·909973
 2008 02 27 85753·109985
 2008 02 28 20752.840027
 2008 02 29 82744.390015
 2008 03 03 60725·090027
 2008 03 04 2726.799988
 2008 03 05 68723·330017
 2008 03 06 9728.059998
 2008 03 07 64711.619995
 2008 03 10 91705.369995
 2008 03 11 13693.669983
 2008 03 12 2719·000000
 2008 03 13 75712·900024
 2008 03 14 21717·039978
 2008 03 17 55702·309998
 2008 03 18 94694·539978
 2008 03 19 55723.590027
 2008 03 20 87706·010010
 2008 03 24 20722.340027
 2008 03 25 40734·059998
 2008 03 26 92736.609985
 2008 03 27 8730·340027
 2008 03 28 58721.919983
 2008 03 31 22716.150024
 2008 04 01 99720.320007
 2008 04 02 29745·710022
 2008 04 03 44744·750000
 2008 04 04 47746·140015
 2008 04 07 14747·090027
 2008 04 08 17748·359985
 2008 04 09 78744.960022
 2008 04 10 47738·419983
 2008 04 11 0742.150024
 2008 04 14 68727·179993
 2008 04 15 87724·859985
 2008 04 16 79728·119995
 2008 04 17 45744.940002
 2008 04 18 0745·039978
 2008 04 21 21758.190002
 2008 04 22 23757.130005
 2008 04 23 61750·330017
 2008 04 24 58752·380005
 2008 04 25 54757·190002
 2008 04 28 87762.469971
 2008 04 29 87761·890015
 2008 04 30 10758·630005
 2008 05 01 88755·900024
 2008 05 02 1768·549988
 2008 05 05 85771.010010
 2008 05 06 52768·030029
 2008 05 07 48773.770020
 2008 05 08 24765·979980
 2008 05 09 43761.500000
 2008 05 12 1759.169983
 2008 05 13 83767.309998
 2008 05 14 37767·640015
 2008 05 15 75770.760010
 2008 05 16 3779.099976
 2008 05 19 70780.510010
 2008 05 20 45780.780029
 2008 05 21 17774·039978
 2008 05 22 26761.450012
 2008 05 23 9763.599976
 2008 05 27 81753·859985
 2008 05 28 34758.719971
 2008 05 29 65762·280029
 2008 05 30 26766.359985
 2008 06 02 2768.250000
 2008 06 03 13760.650024
 2008 06 04 38756·659973
 2008 06 05 69756·359985
 2008 06 06 88771.349976
 2008 06 09 66748.309998
 2008 06 10 90748.239990
 2008 06 11 16746·169983
 2008 06 12 48733.719971
 2008 06 13 32735·830017
 2008 06 16 89746.969971
 2008 06 17 67747·770020
 2008 06 18 11743·309998
 2008 06 19 73735·989990
 2008 06 20 31738·760010
 2008 06 23 46725·229980
 2008 06 24 36724·989990
 2008 06 25 78722.039978
 2008 06 26 34726·210022
 2008 06 27 5705·289978
 2008 06 30 3702.710022
 2008 07 01 59703.090027
 2008 07 02 42705.400024
 2008 07 03 18691·469971
 2008 07 07 20690·909973
 2008 07 08 54684.650024
 2008 07 09 25696·539978
 2008 07 10 86681·530029
 2008 07 11 17686.250000
 2008 07 14 26679·280029
 2008 07 15 76673·390015
 2008 07 16 34665.979980
 2008 07 17 52682.469971
 2008 07 18 64690.190002
 2008 07 21 15690·200012
 2008 07 22 14690·929993
 2008 07 23 6699·630005
 2008 07 24 79701.890015
 2008 07 25 86684·989990
 2008 07 28 99688·330017
 2008 07 29 86676·130005
 2008 07 30 10691·679993
 2008 07 31 58703.049988
 2008 08 01 91694·070007
 2008 08 04 23690.299988
 2008 08 05 19682.679993
 2008 08 06 25701.049988
 2008 08 07 15704.309998
 2008 08 08 75692·150024
 2008 08 11 95707.900024
 2008 08 12 6712.809998
 2008 08 13 22704·369995
 2008 08 14 22703·330017
 2008 08 15 51707.349976
 2008 08 18 46709.799988
 2008 08 19 86699.349976
 2008 08 20 71692.909973
 2008 08 21 24697·219971
 2008 08 22 13698.880005
 2008 08 25 8706.570007
 2008 08 26 55692.830017
 2008 08 27 77695.340027
 2008 08 28 2701·270020
 2008 08 29 14711·429993
 2008 09 02 29702·140015
 2008 09 03 98698.039978
 2008 09 04 32695·989990
 2008 09 05 53675·570007
 2008 09 08 75678.549988
 2008 09 09 0666·780029
 2008 09 10 46666.739990
 2008 09 11 2671.260010
 2008 09 12 1680.130005
 2008 09 15 21682.719971
 2008 09 16 15650·570007
 2008 09 17 61661.789978
 2008 09 18 37630·690002
 2008 09 19 24658·140015
 2008 09 22 33685·440002
 2008 09 23 55658·609985
 2008 09 24 40648·539978
 2008 09 25 96646.690002
 2008 09 26 17658.489990
 2008 09 29 34659·690002
 2008 09 30 92602.349976
 2008 10 01 51634.010010
 2008 10 02 13630.520020
 2008 10 03 74603·380005
 2008 10 06 0594·539978
 2008 10 07 27570.799988
 2008 10 08 90537·859985
 2008 10 09 76532·169983
 2008 10 10 94492.079987
 2008 10 13 85486·230011
 2008 10 14 42542·960022
 2008 10 15 64538·770020
 2008 10 16 33489·690002
 2008 10 17 15510.059998
 2008 10 20 88507.820007
 2008 10 21 89531·840027
 2008 10 22 97515·630005
 2008 10 23 29484·059998
 2008 10 24 72488·070007
 2008 10 27 27471.529999
 2008 10 28 93456·059998
 2008 10 29 66503.679993
 2008 10 30 63500.260010
 2008 10 31 77514·179993
 2008 11 03 53522·469971
 2008 11 04 87521.150024
 2008 11 05 55541·869995
 2008 11 06 65513·169983
 2008 11 07 33487·239990
 2008 11 10 80501·269989
 2008 11 11 68494.359985
 2008 11 12 43482.989990
 2008 11 13 15457.839996
 2008 11 14 60489.750000
 2008 11 17 46469·089996
 2008 11 18 84457·290009
 2008 11 19 5461·279999
 2008 11 20 63432.510010
 2008 11 21 57402.829987
 2008 11 24 89427·869995
 2008 11 25 36456·070007
 2008 11 26 52459.329987
 2008 11 28 97476.670013
 2008 12 01 85481·399994
 2008 12 02 64437·720001
 2008 12 03 16455·089996
 2008 12 04 83467·109985
 2008 12 05 20453.089996
 2008 12 08 70469.859985
 2008 12 09 67488.220001
 2008 12 10 61477·029999
 2008 12 11 71483·369995
 2008 12 12 62469.100006
 2008 12 15 43473·320007
 2008 12 16 99466.959991
 2008 12 17 38491.179993
 2008 12 18 70487.559998
 2008 12 19 7477·220001
 2008 12 22 92478·850006
 2008 12 23 47469.750000
 2008 12 24 52465.359985
 2008 12 26 48468.040009
 2008 12 29 58470.809998
 2008 12 30 47468.600006
 2008 12 31 89480.369995
 2009 01 02  76487.769989
 2009 01 05  43503.140015
 2009 01 06  14501·359985
 2009 01 07  88505.730011
 2009 01 08  32490·750000
 2009 01 09  14492.910004
 2009 01 12  49482·450012
 2009 01 13  80470·959991
 2009 01 14  77472·190002
 2009 01 15  66456.100006
 2009 01 16  76457·380005
 2009 01 20  22461·220001
 2009 01 21  0436·329987
 2009 01 22  18455.309998
 2009 01 23  47447.950012
 2009 01 26  96450.649994
 2009 01 27  13453.029999
 2009 01 28  15457.920013
 2009 01 29  37473·500000
 2009 01 30  8458.489990
 2009 02 02  54445.670013
 2009 02 03  25447·190002
 2009 02 04  46453.709991
 2009 02 05  90450.980011
 2009 02 06  87458.279999
 2009 02 09  43471.190002
 2009 02 10  99471.790009
 2009 02 11  98448·890015
 2009 02 12  98452.220001
 2009 02 13  88453.350006
 2009 02 17  47449.019989
 2009 02 18  15428.510010
 2009 02 19  1427·570007
 2009 02 20  4422.549988
 2009 02 23  65417·959991
 2009 02 24  47403.239990
 2009 02 25  35419.500000
 2009 02 26  60415·019989
 2009 02 27  54408·500000
 2009 03 02  25399·609985
 2009 03 03  61380.410004
 2009 03 04  49377·970001
 2009 03 05  39387.309998
 2009 03 06  7370·829987
 2009 03 09  67371.179993
 2009 03 10  93367·529999
 2009 03 11  70390.880005
 2009 03 12  73392.010010
 2009 03 13  67408.059998
 2009 03 16  34411·100006
 2009 03 17  23409·170013
 2009 03 18  31422.329987
 2009 03 19  98431.350006
 2009 03 20  41426.220001
 2009 03 23  98417.450012
 2009 03 24  11446.890015
 2009 03 25  24437·790009
 2009 03 26  9442.079987
 2009 03 27  21452.959991
 2009 03 30  72443·459991
 2009 03 31  32427·980011
 2009 04 01  57433.600006
 2009 04 02  42440.769989
 2009 04 03  94453·970001
 2009 04 06  35458·859985
 2009 04 07  29454.649994
 2009 04 08  36443·660004
 2009 04 09  83449·100006
 2009 04 13  70466·649994
 2009 04 14  95467·750000
 2009 04 15  4458·260010
 2009 04 16  73463.929993
 2009 04 17  2471·670013
 2009 04 20  48474·239990
 2009 04 21  72453.399994
 2009 04 22  19463.380005
 2009 04 23  17460.320007
 2009 04 24  7464.339996
 2009 04 27  88472·619995
 2009 04 28  2467.630005
 2009 04 29  29466·450012
 2009 04 30  16476·980011
 2009 05 01  30476.829987
 2009 05 04  31479.290009
 2009 05 05  76495·989990
 2009 05 06  46493·929993
 2009 05 07  97502.059998
 2009 05 08  35494·790009
 2009 05 11  20507.089996
 2009 05 12  89496.320007
 2009 05 13  15495.190002
 2009 05 14  72481·260010
 2009 05 15  49486.470001
 2009 05 18  66481.089996
 2009 05 19  33496·209991
 2009 05 20  24495.640015
 2009 05 21  76493·190002
 2009 05 22  20484·929993
 2009 05 26  29484.239990
 2009 05 27  97497.160004
 2009 05 28  39487·899994
 2009 05 29  20495.160004
 2009 06 01  1501.929993
 2009 06 02  22515.489990
 2009 06 03  2516.440002
 2009 06 04  60508·899994
 2009 06 05  75514·929993
 2009 06 08  57513·669983
 2009 06 09  51512.830017
 2009 06 10  60515·169983
 2009 06 11  2513·380005
 2009 06 12  84516·590027
 2009 06 15  0516·950012
 2009 06 16  64504.559998
 2009 06 17  58497.899994
 2009 06 18  7497.029999
 2009 06 19  86501·010010
 2009 06 22  41502.609985
 2009 06 23  41487.040009
 2009 06 24  60487·959991
 2009 06 25  73491.540009
 2009 06 26  84502·029999
 2009 06 29  79501·779999
 2009 06 30  99506.209991
 2009 07 01  49502.209991
 2009 07 02  14504·589996
 2009 07 06  20489.929993
 2009 07 07  6490·570007
 2009 07 08  25480·500000
 2009 07 09  74479.790009
 2009 07 10  42481.730011
 2009 07 13  87479·829987
 2009 07 14  41491.559998
 2009 07 15  34494.390015
 2009 07 16  43509·049988
 2009 07 17  74513.799988
 2009 07 20  59513.549988
 2009 07 21  87519·780029
 2009 07 22  50521.570007
 2009 07 23  23521.520020
 2009 07 24  67533.809998
 2009 07 27  53535·739990
 2009 07 28  12537·330017
 2009 07 29  17535.809998
 2009 07 30  78533·059998
 2009 07 31  76539.530029
 2009 08 03  6539·880005
 2009 08 04  61548.640015
 2009 08 05  30550·359985
 2009 08 06  24548.950012
 2009 08 07  31545·739990
 2009 08 10  88553·450012
 2009 08 11  85551.409973
 2009 08 12  93544.549988
 2009 08 13  13550·750000
 2009 08 14  54554·729980
 2009 08 17  32549.650024
 2009 08 18  2536.049988
 2009 08 19  3541·710022
 2009 08 20  40545·400024
 2009 08 21  83551.289978
 2009 08 24  93561·440002
 2009 08 25  75560·900024
 2009 08 26  54562.239990
 2009 08 27  77562.260010
 2009 08 28  37560.909973
 2009 08 31  31563·080017
 2009 09 01  27558.190002
 2009 09 02  76545·799988
 2009 09 03  28544.070007
 2009 09 04  95549·049988
 2009 09 08  16556·239990
 2009 09 09  67561·640015
 2009 09 10  85566.320007
 2009 09 11  18572.210022
 2009 09 14  2571·739990
 2009 09 15  65575·590027
 2009 09 16  52577·929993
 2009 09 17  75586·869995
 2009 09 18  92584.900024
 2009 09 21  7586.260010
 2009 09 22  98584·409973
 2009 09 23  67588.390015
 2009 09 24  17582.059998
 2009 09 25  55576.059998
 2009 09 28  17572.510010
 2009 09 29  19582.900024
 2009 09 30  35581·909973
 2009 10 01  99579·960022
 2009 10 02  29564·650024
 2009 10 05  81561·820007
 2009 10 06  26570·570007
 2009 10 07  49578.109985
 2009 10 08  77579·900024
 2009 10 09  30584·690002
 2009 10 12  98588.020020
 2009 10 13  45590·520020
 2009 10 14  31588·799988
 2009 10 15  64599.179993
 2009 10 16  83601·559998
 2009 10 19  50596.570007
 2009 10 20  84602.289978
 2009 10 21  11598·280029
 2009 10 22  36592.900024
 2009 10 23  50599·210022
 2009 10 26  57591.770020
 2009 10 27  19584.719971
 2009 10 28  39582·190002
 2009 10 29  60569·919983
 2009 10 30  93582·869995
 2009 11 02  65566·500000
 2009 11 03  99570·020020
 2009 11 04  17571.960022
 2009 11 05  61572.450012
 2009 11 06  48583·690002
 2009 11 09  49584·890015
 2009 11 10  84597·989990
 2009 11 11  55598·119995
 2009 11 12  95601·159973
 2009 11 13  43594·700012
 2009 11 16  48598.200012
 2009 11 17  95607·119995
 2009 11 18  55607.549988
 2009 11 19  64607·059998
 2009 11 20  23598·469971
 2009 11 23  25596·500000
 2009 11 24  5604·260010
 2009 11 25  20603·820007
 2009 11 27  47606·710022
 2009 11 30  13596·190002
 2009 12 01  43598.380005
 2009 12 02  40605.880005
 2009 12 03  82606·530029
 2009 12 04  55601.419983
 2009 12 07  97605.030029
 2009 12 08  82603·630005
 2009 12 09  17597·590027
 2009 12 10  68599·690002
 2009 12 11  16603·190002
 2009 12 14  28605·630005
 2009 12 15  64610·380005
 2009 12 16  98607·340027
 2009 12 17  75608·349976
 2009 12 18  84601.299988
 2009 12 21  60604.880005
 2009 12 22  13611.239990
 2009 12 23  75613·640015
 2009 12 24  82615.440002
 2009 12 28  70618·640015
 2009 12 29  8619.109985
 2009 12 30  42618.200012
 2009 12 31  78618·289978
 2010 01 04 81612.000000
 2010 01 05 1621.890015
 2010 01 06 25623·719971
 2010 01 07 55624.580017
 2010 01 08 6627·109985
 2010 01 11 37629.080017
 2010 01 12 0630.030029
 2010 01 13 18623.729980
 2010 01 14 82629·210022
 2010 01 15 85630·590027
 2010 01 19 68623·719971
 2010 01 20 99631·359985
 2010 01 21 73624·929993
 2010 01 22 39613·580017
 2010 01 25 54600.099976
 2010 01 26 56602·809998
 2010 01 27 66600·320007
 2010 01 28 19602·909973
 2010 01 29 8595.630005
 2010 02 01 69589·409973
 2010 02 02 75598·109985
 2010 02 03 67605·809998
 2010 02 04 6602·530029
 2010 02 05 46583·549988
 2010 02 08 37584.960022
 2010 02 09 55580·150024
 2010 02 10 48587·619995
 2010 02 11 17586·409973
 2010 02 12 15592.479980
 2010 02 16 75591·599976
 2010 02 17 59602.280029
 2010 02 18 40604·989990
 2010 02 19 97608.849976
 2010 02 22 46610.239990
 2010 02 23 91609·530029
 2010 02 24 96601·770020
 2010 02 25 96607.460022
 2010 02 26 14606·580017
 2010 03 01 17607.429993
 2010 03 02 93614.010010
 2010 03 03 50615.780029
 2010 03 04 47615·950012
 2010 03 05 39618·049988
 2010 03 08 60626·690002
 2010 03 09 22626.799988
 2010 03 10 39627·849976
 2010 03 11 82630.840027
 2010 03 12 56633·469971
 2010 03 15 99633·530029
 2010 03 16 9633.539978
 2010 03 17 97638.710022
 2010 03 18 62642.530029
 2010 03 19 95641·979980
 2010 03 22 2638.380005
 2010 03 23 58641.979980
 2010 03 24 84646.799988
 2010 03 25 47643.239990
 2010 03 26 86641·640015
 2010 03 29 66641·960022
 2010 03 30 54645.820007
 2010 03 31 18645.919983
 2010 04 01 56643.770020
 2010 04 05 48648·719971
 2010 04 06 29654·450012
 2010 04 07 97655·450012
 2010 04 08 31651.840027
 2010 04 09 52653.820007
 2010 04 12 90658.390015
 2010 04 13 95659·489990
 2010 04 14 55660.070007
 2010 04 15 54667·630005
 2010 04 16 45668.070007
 2010 04 19 52657·559998
 2010 04 20 98659·820007
 2010 04 21 55665.510010
 2010 04 22 24665·030029
 2010 04 23 29667.109985
 2010 04 26 52672·140015
 2010 04 27 81669.270020
 2010 04 28 84653·440002
 2010 04 29 15657.450012
 2010 04 30 38666.219971
 2010 05 03 81655.059998
 2010 05 04 7663·659973
 2010 05 05 23647.299988
 2010 05 06 0642·640015
 2010 05 07 30621·789978
 2010 05 10 0611.609985
 2010 05 11 90638·679993
 2010 05 12 7636.710022
 2010 05 13 31646.309998
 2010 05 14 93638·739990
 2010 05 17 79626·289978
 2010 05 18 52626.989990
 2010 05 19 7617·969971
 2010 05 20 45614.419983
 2010 05 21 79590·309998
 2010 05 24 55599.349976
 2010 05 25 9591·900024
 2010 05 26 36591.989990
 2010 05 27 2589·140015
 2010 05 28 61609.049988
 2010 06 01 12601.770020
 2010 06 02 74590.700012
 2010 06 03 86606.219971
 2010 06 04 38609·039978
 2010 06 07 17587.729980
 2010 06 08 89579·229980
 2010 06 09 94585·049988
 2010 06 10 80582·109985
 2010 06 11 50599.239990
 2010 06 14 38602·469971
 2010 06 15 14601·719971
 2010 06 16 7615·900024
 2010 06 17 60615.200012
 2010 06 18 4615.679993
 2010 06 21 59616.270020
 2010 06 22 63613·609985
 2010 06 23 24603.369995
 2010 06 24 92601·710022
 2010 06 25 66591.429993
 2010 06 28 17593.099976
 2010 06 29 41591·760010
 2010 06 30 34572.929993
 2010 07 01 99567·330017
 2010 07 02 62565.349976
 2010 07 06 36562·580017
 2010 07 07 88564·880005
 2010 07 08 45583·070007
 2010 07 09 19588·619995
 2010 07 12 61593.090027
 2010 07 13 34593.020020
 2010 07 14 17602.580017
 2010 07 15 31602·090027
 2010 07 16 91602·979980
 2010 07 19 79585·530029
 2010 07 20 54589.039978
 2010 07 21 68595.950012
 2010 07 22 25588·309998
 2010 07 23 56601.710022
 2010 07 26 18607.010010
 2010 07 27 23614.190002
 2010 07 28 90612·909973
 2010 07 29 20608·309998
 2010 07 30 96605.739990
 2010 08 02 16606.090027
 2010 08 03 36619.309998
 2010 08 04 53615.960022
 2010 08 05 3620.179993
 2010 08 06 91619·219971
 2010 08 09 38617·119995
 2010 08 10 61620·609985
 2010 08 11 75616·070007
 2010 08 12 16598.630005
 2010 08 13 96595.590027
 2010 08 16 78593.190002
 2010 08 17 76593.299988
 2010 08 18 87600.890015
 2010 08 19 37602·000000
 2010 08 20 58591·890015
 2010 08 23 94589.909973
 2010 08 24 22587·239990
 2010 08 25 9578.489990
 2010 08 26 84580.659973
 2010 08 27 41576·109985
 2010 08 30 66586.030029
 2010 08 31 90577.460022
 2010 09 01 62577.619995
 2010 09 02 55594.809998
 2010 09 03 87600.609985
 2010 09 07 79608·489990
 2010 09 08 25601·270020
 2010 09 09 99605·239990
 2010 09 10 80607.890015
 2010 09 13 1610.559998
 2010 09 14 28617·890015
 2010 09 15 62617·549988
 2010 09 16 64619·650024
 2010 09 17 7619.510010
 2010 09 20 53620.150024
 2010 09 21 55629.549988
 2010 09 22 82627.750000
 2010 09 23 72624·640015
 2010 09 24 8619·669983
 2010 09 27 18632·919983
 2010 09 28 5629·489990
 2010 09 29 97632.760010
 2010 09 30 23631.460022
 2010 10 01 12629·760010
 2010 10 04 26632.659973
 2010 10 05 8627·359985
 2010 10 06 55639·599976
 2010 10 07 26639·440002
 2010 10 08 65638·650024
 2010 10 11 53642.830017
 2010 10 12 86642·919983
 2010 10 13 72646.369995
 2010 10 14 65650·250000
 2010 10 15 10649.500000
 2010 10 18 22649·000000
 2010 10 19 89650·119995
 2010 10 20 96643.250000
 2010 10 21 78650·700012
 2010 10 22 96650.950012
 2010 10 25 39653·179993
 2010 10 26 52653.070007
 2010 10 27 82652·830017
 2010 10 28 63654.099976
 2010 10 29 11653·419983
 2010 11 01 51654.960022
 2010 11 02 74654.210022
 2010 11 03 6654.210022
 2010 11 04 16659·460022
 2010 11 05 39661·590027
 2010 11 08 28676.059998
 2010 11 09 31676·130005
 2010 11 10 94670.229980
 2010 11 11 84671·960022
 2010 11 12 44670.280029
 2010 11 15 69663·539978
 2010 11 16 6660.630005
 2010 11 17 80651·340027
 2010 11 18 49653.669983
 2010 11 19 78661.599976
 2010 11 22 41662·830017
 2010 11 23 47660·979980
 2010 11 24 93655.859985
 2010 11 26 39663·960022
 2010 11 29 12659·140015
 2010 11 30 29659·140015
 2010 12 01 51656·039978
 2010 12 02 59668.229980
 2010 12 03 56668.229980
 2010 12 06 94678·659973
 2010 12 07 23679.780029
 2010 12 08 69678.719971
 2010 12 09 37678.719971
 2010 12 10 37684·150024
 2010 12 13 34687.239990
 2010 12 14 25687·239990
 2010 12 15 43687.179993
 2010 12 16 78687·179993
 2010 12 17 36684.130005
 2010 12 20 11689.219971
 2010 12 21 85691·950012
 2010 12 22 60691.950012
 2010 12 23 4697.049988
 2010 12 27 31695·299988
 2010 12 28 3695·299988
 2010 12 29 52697·179993
 2010 12 30 37697.200012
 2010 12 31 18697·960022
 2011 01 03  58698.830017
 2011 01 04  48704·739990
 2011 01 05  62704·739990
 2011 01 06  29702·380005
 2011 01 07  40706·830017
 2011 01 10  69703·229980
 2011 01 11  28705·090027
 2011 01 12  45706·809998
 2011 01 13  60712.549988
 2011 01 14  57711·039978
 2011 01 18  12715.809998
 2011 01 19  73717.849976
 2011 01 20  57717.849976
 2011 01 21  82708·929993
 2011 01 24  13710·419983
 2011 01 25  44713·630005
 2011 01 26  94715·549988
 2011 01 27  38719.119995
 2011 01 28  57720·359985
 2011 01 31  15708.059998
 2011 02 01  58714·390015
 2011 02 02  44724.169983
 2011 02 03  94722·260010
 2011 02 04  67724·840027
 2011 02 07  62727.369995
 2011 02 08  45731.229980
 2011 02 09  0733.710022
 2011 02 10  8730.400024
 2011 02 11  45732.159973
 2011 02 14  9737·440002
 2011 02 15  75739.140015
 2011 02 16  69738·190002
 2011 02 17  69740.849976
 2011 02 18  31744·250000
 2011 02 22  45743.020020
 2011 02 23  7729·500000
 2011 02 24  21724.580017
 2011 02 25  30725.140015
 2011 02 28  59733·159973
 2011 03 01  3736.989990
 2011 03 02  16724·109985
 2011 03 03  49725·880005
 2011 03 04  94738·570007
 2011 03 07  63733·510010
 2011 03 08  91726.960022
 2011 03 09  59732.280029
 2011 03 10  49729.219971
 2011 03 11  20717.099976
 2011 03 14  8721.659973
 2011 03 15  53714.710022
 2011 03 16  51710·299988
 2011 03 17  31700·580017
 2011 03 18  56709.229980
 2011 03 21  50712·479980
 2011 03 22  48720.940002
 2011 03 23  76717.289978
 2011 03 24  47721.830017
 2011 03 25  95728.070007
 2011 03 28  18729·599976
 2011 03 29  62726.950012
 2011 03 30  20734.239990
 2011 03 31  56737·539978
 2011 04 01  60738·559998
 2011 04 04  22740.869995
 2011 04 05  37741.229980
 2011 04 06  28742.809998
 2011 04 07  99742·609985
 2011 04 08  11742·549988
 2011 04 11  86738·609985
 2011 04 12  30734·659973
 2011 04 13  86731·929993
 2011 04 14  12728.510010
 2011 04 15  81730.330017
 2011 04 18  6731.299988
 2011 04 19  97725.380005
 2011 04 20  31730·369995
 2011 04 21  58740·820007
 2011 04 25  25743.710022
 2011 04 26  31743·809998
 2011 04 27  99749.359985
 2011 04 28  81753·669983
 2011 04 29  82756·539978
 2011 05 02  15758.440002
 2011 05 03  74756·400024
 2011 05 04  38753·700012
 2011 05 05  95746.950012
 2011 05 06  98742.090027
 2011 05 09  36745.070007
 2011 05 10  41749·789978
 2011 05 11  9754·739990
 2011 05 12  56745·330017
 2011 05 13  94750·190002
 2011 05 16  29742.710022
 2011 05 17  92737·799988
 2011 05 18  89738.419983
 2011 05 19  77746.469971
 2011 05 20  64747.020020
 2011 05 23  40738·830017
 2011 05 24  23732.869995
 2011 05 25  43731·520020
 2011 05 26  34733·340027
 2011 05 27  70737.849976
 2011 05 31  9743.669983
 2011 06 01  74747.750000
 2011 06 02  53732·039978
 2011 06 03  28730.969971
 2011 06 06  20723.650024
 2011 06 07  75716.969971
 2011 06 08  58714.320007
 2011 06 09  81712·409973
 2011 06 10  59715·380005
 2011 06 13  80707·179993
 2011 06 14  12706.549988
 2011 06 15  26713.530029
 2011 06 16  50703.559998
 2011 06 17  44705.929993
 2011 06 20  2705·130005
 2011 06 21  80711.789978
 2011 06 22  43719·140015
 2011 06 23  49713.650024
 2011 06 24  43713.679993
 2011 06 27  87705.719971
 2011 06 28  15711.700012
 2011 06 29  2722.419983
 2011 06 30  70728·619995
 2011 07 01  18734.710022
 2011 07 05  65745·090027
 2011 07 06  34743·489990
 2011 07 07  49745.510010
 2011 07 08  66753·109985
 2011 07 11  19745.500000
 2011 07 12  2733·460022
 2011 07 13  66733.190002
 2011 07 14  49733.190002
 2011 07 15  27729.469971
 2011 07 18  87732·150024
 2011 07 19  34728.219971
 2011 07 20  13738·750000
 2011 07 21  65737·150024
 2011 07 22  97746·859985
 2011 07 25  91745·940002
 2011 07 26  27743.179993
 2011 07 27  32738·070007
 2011 07 28  63724.559998
 2011 07 29  1721·919983
 2011 08 01  84719.979980
 2011 08 02  55714.789978
 2011 08 03  41696.359985
 2011 08 04  50696·500000
 2011 08 05  4666·770020
 2011 08 08  84657·890015
 2011 08 09  13620.369995
 2011 08 10  52644·320007
 2011 08 11  30623·000000
 2011 08 12  94650.900024
 2011 08 15  87654·409973
 2011 08 16  45664.619995
 2011 08 17  33661.900024
 2011 08 18  86656·359985
 2011 08 19  92628.309998
 2011 08 22  92623.419983
 2011 08 23  6622·080017
 2011 08 24  85640·830017
 2011 08 25  87652·309998
 2011 08 26  80638·400024
 2011 08 29  68653·599976
 2011 08 30  41667.979980
 2011 08 31  53672·979980
 2011 09 01  23675.140015
 2011 09 02  64665.359985
 2011 09 06  29645.000000
 2011 09 07  95644·570007
 2011 09 08  58662·210022
 2011 09 09  62654·580017
 2011 09 12  51636·640015
 2011 09 13  47643.690002
 2011 09 14  48651·500000
 2011 09 15  57661.520020
 2011 09 16  32669·880005
 2011 09 19  65670.369995
 2011 09 20  81667·979980
 2011 09 21  67664·640015
 2011 09 22  21639·369995
 2011 09 23  30621.979980
 2011 09 26  71629·229980
 2011 09 27  38644·669983
 2011 09 28  95650·059998
 2011 09 29  48635.780029
 2011 09 30  54636.900024
 2011 10 03  38621.909973
 2011 10 04  53602·510010
 2011 10 05  53618.219971
 2011 10 06  94629·760010
 2011 10 07  61643.440002
 2011 10 10  21640·369995
 2011 10 11  99656.349976
 2011 10 12  78660·929993
 2011 10 13  26664·450012
 2011 10 14  50667·659973
 2011 10 17  70673·919983
 2011 10 18  20661·570007
 2011 10 19  78674.260010
 2011 10 20  15667·630005
 2011 10 21  71672.059998
 2011 10 24  58683·280029
 2011 10 25  86691.380005
 2011 10 26  16680.239990
 2011 10 27  34689·780029
 2011 10 28  54707·900024
 2011 10 31  44707·309998
 2011 11 01  79687·989990
 2011 11 02  16672.880005
 2011 11 03  96685·169983
 2011 11 04  70695.969971
 2011 11 07  54696.130005
 2011 11 08  98698·780029
 2011 11 09  97700.950012
 2011 11 10  10679.369995
 2011 11 11  16687.020020
 2011 11 14  87696.340027
 2011 11 15  95689.969971
 2011 11 16  32691·690002
 2011 11 17  66682·739990
 2011 11 18  15672.090027
 2011 11 21  53668.760010
 2011 11 22  30658.960022
 2011 11 23  29653·780029
 2011 11 25  39640.419983
 2011 11 28  59643·400024
 2011 11 29  24658.549988
 2011 11 30  56663·880005
 2011 12 01  39687.820007
 2011 12 02  26689.719971
 2011 12 05  58690·330017
 2011 12 06  21694.710022
 2011 12 07  23694.729980
 2011 12 08  91693.760010
 2011 12 09  0682.320007
 2011 12 12  27689·479980
 2011 12 13  22683.609985
 2011 12 14  17674·409973
 2011 12 15  45670.409973
 2011 12 16  97671.010010
 2011 12 19  94673.700012
 2011 12 20  93668.440002
 2011 12 21  13683.409973
 2011 12 22  82686·880005
 2011 12 23  18692.789978
 2011 12 27  31696·770020
 2011 12 28  46697·750000
 2011 12 29  57689.909973
 2011 12 30  3695.729980
 2012 01 03 70697.020020
 2012 01 04 15702·700012
 2012 01 05 24702.820007
 2012 01 06 80706·239990
 2012 01 09 71705·830017
 2012 01 10 14707.950012
 2012 01 11 7712.020020
 2012 01 12 5714·479980
 2012 01 13 23712.919983
 2012 01 17 61714.809998
 2012 01 18 57714·479980
 2012 01 19 60723.320007
 2012 01 20 39725.210022
 2012 01 23 1726·650024
 2012 01 24 48725.359985
 2012 01 25 53727·419983
 2012 01 26 57734·280029
 2012 01 27 3727.679993
 2012 01 30 83728.239990
 2012 01 31 13728.869995
 2012 02 01 39727.640015
 2012 02 02 61734.059998
 2012 02 03 85737·099976
 2012 02 06 98743·900024
 2012 02 07 74744.070007
 2012 02 08 95746·280029
 2012 02 09 6748.750000
 2012 02 10 91748.820007
 2012 02 13 74746.099976
 2012 02 14 47749.159973
 2012 02 15 20749·169983
 2012 02 16 96744.690002
 2012 02 17 78753·469971
 2012 02 21 88755.440002
 2012 02 22 28754·119995
 2012 02 23 46752·119995
 2012 02 24 47756·359985
 2012 02 27 12755·090027
 2012 02 28 56758.219971
 2012 02 29 98760.530029
 2012 03 01 71757·549988
 2012 03 02 38760.710022
 2012 03 05 53758·270020
 2012 03 06 34752.539978
 2012 03 07 61744·330017
 2012 03 08 9750·909973
 2012 03 09 96756·900024
 2012 03 12 59759.429993
 2012 03 13 56761·450012
 2012 03 14 96773·190002
 2012 03 15 85772·380005
 2012 03 16 5776·559998
 2012 03 19 19777.119995
 2012 03 20 92778·030029
 2012 03 21 44777.559998
 2012 03 22 30773·640015
 2012 03 23 38770.650024
 2012 03 26 16772.919983
 2012 03 27 25783·890015
 2012 03 28 15781·039978
 2012 03 29 25775·239990
 2012 03 30 13777.419983
 2012 04 02 3778·270020
 2012 04 03 66784·520020
 2012 04 04 19779·679993
 2012 04 05 51773.469971
 2012 04 09 78769.919983
 2012 04 10 15763.659973
 2012 04 11 81753.539978
 2012 04 12 25756.909973
 2012 04 13 75767·010010
 2012 04 16 19757.969971
 2012 04 17 1759·349976
 2012 04 18 54768.679993
 2012 04 19 46765.989990
 2012 04 20 59761.989990
 2012 04 23 91759·880005
 2012 04 24 82756·280029
 2012 04 25 65763.219971
 2012 04 26 42769·239990
 2012 04 27 89776·130005
 2012 04 30 78776.770020
 2012 05 01 32773·320007
 2012 05 02 0775.859985
 2012 05 03 58776·239990
 2012 05 04 37767.130005
 2012 05 07 74755·719971
 2012 05 08 89755.289978
 2012 05 09 85753.659973
 2012 05 10 77749·859985
 2012 05 11 40749.479980
 2012 05 14 91741·950012
 2012 05 15 84740.770020
 2012 05 16 42736.729980
 2012 05 17 7732·919983
 2012 05 18 13721.489990
 2012 05 21 93715.020020
 2012 05 22 3728·049988
 2012 05 23 73725·849976
 2012 05 24 85729·989990
 2012 05 25 74730.229980
 2012 05 29 52731.179993
 2012 05 30 65734.450012
 2012 05 31 66725·909973
 2012 06 01 15720·659973
 2012 06 04 9705·789978
 2012 06 05 34704·010010
 2012 06 06 36710·119995
 2012 06 07 29728·820007
 2012 06 08 19724.890015
 2012 06 11 54733·979980
 2012 06 12 2723.179993
 2012 06 13 55728·599976
 2012 06 14 50725·260010
 2012 06 15 26732·250000
 2012 06 18 96737.900024
 2012 06 19 54742·590027
 2012 06 20 96749·099976
 2012 06 21 75747·320007
 2012 06 22 75732·000000
 2012 06 25 15735.380005
 2012 06 26 77724·859985
 2012 06 27 51728·340027
 2012 06 28 19731.179993
 2012 06 29 52736·679993
 2012 07 02 37751.070007
 2012 07 03 31752·469971
 2012 07 05 36756.919983
 2012 07 06 0754·489990
 2012 07 09 44746.809998
 2012 07 10 14747·880005
 2012 07 11 58739·179993
 2012 07 12 24736·960022
 2012 07 13 94736.669983
 2012 07 16 26746·760010
 2012 07 17 40746·150024
 2012 07 18 12749.690002
 2012 07 19 4757.369995
 2012 07 20 18757.280029
 2012 07 23 65745.630005
 2012 07 24 76743.500000
 2012 07 25 20736.469971
 2012 07 26 64740.570007
 2012 07 27 39749.969971
 2012 07 30 54762.479980
 2012 07 31 11761.820007
 2012 08 01 64758.489990
 2012 08 02 95755·859985
 2012 08 03 9754.219971
 2012 08 06 70765.539978
 2012 08 07 46767.940002
 2012 08 08 87769.239990
 2012 08 09 29770·960022
 2012 08 10 17770·530029
 2012 08 13 58772.859985
 2012 08 14 99773.750000
 2012 08 15 27771·989990
 2012 08 16 95774·260010
 2012 08 17 76779·770020
 2012 08 20 37780·359985
 2012 08 21 41781·669983
 2012 08 22 75777·849976
 2012 08 23 1777·299988
 2012 08 24 32771.979980
 2012 08 27 33778·330017
 2012 08 28 50775.859985
 2012 08 29 58776.429993
 2012 08 30 41776.950012
 2012 08 31 92773.369995
 2012 09 04 39774·349976
 2012 09 05 97774.580017
 2012 09 06 46776·250000
 2012 09 07 30789.729980
 2012 09 10 86792·760010
 2012 09 11 94788.559998
 2012 09 12 53791·390015
 2012 09 13 86792.830017
 2012 09 14 61805.919983
 2012 09 17 49808·520020
 2012 09 18 95805.190002
 2012 09 19 22804.570007
 2012 09 20 58803·880005
 2012 09 21 88805.609985
 2012 09 24 27802.330017
 2012 09 25 26803.500000
 2012 09 26 96793·270020
 2012 09 27 60789.900024
 2012 09 28 31795·390015
 2012 10 01 11795.000000
 2012 10 02 19796·900024
 2012 10 03 42797.380005
 2012 10 04 14800.309998
 2012 10 05 15806.330017
 2012 10 08 95803.020020
 2012 10 09 34800.049988
 2012 10 10 8794·099976
 2012 10 11 0791.440002
 2012 10 12 20789·869995
 2012 10 15 60787·179993
 2012 10 16 69794.580017
 2012 10 17 55800.669983
 2012 10 18 13804.140015
 2012 10 19 72802·549988
 2012 10 22 79789·599976
 2012 10 23 93788.020020
 2012 10 24 17781·330017
 2012 10 25 45779·770020
 2012 10 26 45779.369995
 2012 10 31 51779.330017
 2012 11 01 1780·809998
 2012 11 02 80790.809998
 2012 11 05 97785.229980
 2012 11 06 93783·739990
 2012 11 07 61785.340027
 2012 11 08 0771.270020
 2012 11 09 93761·359985
 2012 11 12 6764·210022
 2012 11 13 15761·630005
 2012 11 14 58760.969971
 2012 11 15 15748·809998
 2012 11 16 3747·510010
 2012 11 19 6754·140015
 2012 11 20 29765·750000
 2012 11 21 69767·380005
 2012 11 23 22771.020020
 2012 11 26 5777·590027
 2012 11 27 12776.909973
 2012 11 28 86771·900024
 2012 11 29 25780.890015
 2012 11 30 5783·030029
 2012 12 03 33785·219971
 2012 12 04 24779.489990
 2012 12 05 2777·979980
 2012 12 06 26778·890015
 2012 12 07 43783.469971
 2012 12 10 64783·539978
 2012 12 11 64786·960022
 2012 12 12 12791.440002
 2012 12 13 17789·599976
 2012 12 14 13783·929993
 2012 12 17 50782.549988
 2012 12 18 31791·219971
 2012 12 19 56800·830017
 2012 12 20 1795·309998
 2012 12 21 22796·330017
 2012 12 24 78790.789978
 2012 12 26 84789·960022
 2012 12 27 87785·890015
 2012 12 28 69782.409973
 2012 12 31 73776.580017
 2013 01 02  52791·460022
 2013 01 03  51809.380005
 2013 01 04  3808.719971
 2013 01 07  58811·809998
 2013 01 08  36809.609985
 2013 01 09  0808.760010
 2013 01 10  62812.750000
 2013 01 11  4815.960022
 2013 01 14  36815·280029
 2013 01 15  67813·859985
 2013 01 16  9816.539978
 2013 01 17  5818.239990
 2013 01 18  77820·919983
 2013 01 22  6824·270020
 2013 01 23  32828.830017
 2013 01 24  79827.130005
 2013 01 25  10830.349976
 2013 01 28  1834·750000
 2013 01 29  43832·500000
 2013 01 30  71836·450012
 2013 01 31  10833·080017
 2013 02 01  57833.650024
 2013 02 04  82839·929993
 2013 02 05  50831.979980
 2013 02 06  77837·200012
 2013 02 07  7839·780029
 2013 02 08  10839·500000
 2013 02 11  10843.059998
 2013 02 12  38842·359985
 2013 02 13  7844·179993
 2013 02 14  15844.369995
 2013 02 15  70845·059998
 2013 02 19  42844·919983
 2013 02 20  39849.830017
 2013 02 21  11837.979980
 2013 02 22  75835.010010
 2013 02 25  64841·010010
 2013 02 26  9827·130005
 2013 02 27  35830·669983
 2013 02 28  93841·400024
 2013 03 01  5839·659973
 2013 03 04  49842·219971
 2013 03 05  50848.349976
 2013 03 06  19855·750000
 2013 03 07  91856·179993
 2013 03 08  15859·280029
 2013 03 11  45860.859985
 2013 03 12  71863.669983
 2013 03 13  72861·969971
 2013 03 14  90864.640015
 2013 03 15  31868·619995
 2013 03 18  95864.109985
 2013 03 19  23863.539978
 2013 03 20  79862.200012
 2013 03 21  47863.809998
 2013 03 22  58859.190002
 2013 03 25  45866·260010
 2013 03 26  15863·719971
 2013 03 27  56866·349976
 2013 03 28  56868·250000
 2013 04 01  63872.090027
 2013 04 02  55869·200012
 2013 04 03  45871·580017
 2013 04 04  7862.099976
 2013 04 05  27861.669983
 2013 04 08  79861·619995
 2013 04 09  28868·489990
 2013 04 10  56871·210022
 2013 04 11  13880.409973
 2013 04 12  94883.179993
 2013 04 15  42880.150024
 2013 04 16  71862.809998
 2013 04 17  21870.559998
 2013 04 18  33861·789978
 2013 04 19  50854·659973
 2013 04 22  47863·900024
 2013 04 23  77868·799988
 2013 04 24  51875.489990
 2013 04 25  41877.229980
 2013 04 26  3878·840027
 2013 04 29  30877.940002
 2013 04 30  31884·219971
 2013 05 01  27886·380005
 2013 05 02  83878.130005
 2013 05 03  57889.090027
 2013 05 06  78895·530029
 2013 05 07  45898.150024
 2013 05 08  56901.640015
 2013 05 09  58905·590027
 2013 05 10  25903.289978
 2013 05 13  60906.020020
 2013 05 14  16906·760010
 2013 05 15  58915.049988
 2013 05 16  29920·000000
 2013 05 17  58916.830017
 2013 05 20  83924.020020
 2013 05 21  8924·460022
 2013 05 22  70926·239990
 2013 05 23  52914·070007
 2013 05 24  1912.599976
 2013 05 28  82917·450012
 2013 05 29  57919·929993
 2013 05 30  82914·030029
 2013 05 31  38915.500000
 2013 06 03  82905.239990
 2013 06 04  19908·830017
 2013 06 05  8902.229980
 2013 06 06  90891.250000
 2013 06 07  32900.590027
 2013 06 10  14911·280029
 2013 06 11  20907·270020
 2013 06 12  74903·150024
 2013 06 13  84892·590027
 2013 06 14  23905.909973
 2013 06 17  30903·679993
 2013 06 18  35908·510010
 2013 06 19  12915·239990
 2013 06 20  54902·469971
 2013 06 21  77879.820007
 2013 06 24  43879.289978
 2013 06 25  17870·909973
 2013 06 26  37879·820007
 2013 06 27  22890·409973
 2013 06 28  91892·989990
 2013 07 01  24893.710022
 2013 07 02  30895.690002
 2013 07 03  54893·859985
 2013 07 05  99898·150024
 2013 07 08  84907·250000
 2013 07 09  14912.109985
 2013 07 10  85916.250000
 2013 07 11  11916.849976
 2013 07 12  72929.590027
 2013 07 15  96932.380005
 2013 07 16  55932·900024
 2013 07 17  95929·919983
 2013 07 18  89932.739990
 2013 07 19  7935·719971
 2013 07 22  25939·909973
 2013 07 23  47941·830017
 2013 07 24  59939.429993
 2013 07 25  4935.640015
 2013 07 26  83936.840027
 2013 07 29  85939.390015
 2013 07 30  33936·010010
 2013 07 31  68936.820007
 2013 08 01  42937·090027
 2013 08 02  53949·549988
 2013 08 05  88951·010010
 2013 08 06  7949·840027
 2013 08 07  41943.530029
 2013 08 08  20939.929993
 2013 08 09  22943.789978
 2013 08 12  51941·059998
 2013 08 13  42940.090027
 2013 08 14  81941.929993
 2013 08 15  61937·030029
 2013 08 16  59923.580017
 2013 08 19  33920.619995
 2013 08 20  55915·080017
 2013 08 21  57919.469971
 2013 08 22  10914.280029
 2013 08 23  27922.320007
 2013 08 26  85926·729980
 2013 08 27  83922·479980
 2013 08 28  12907·840027
 2013 08 29  61910·419983
 2013 08 30  42912.840027
 2013 09 03  41909·239990
 2013 09 04  97912·750000
 2013 09 05  99920.260010
 2013 09 06  19921.530029
 2013 09 09  56921·989990
 2013 09 10  20931·710022
 2013 09 11  29938.619995
 2013 09 12  35941.390015
 2013 09 13  79938·450012
 2013 09 16  65943.909973
 2013 09 17  63945.989990
 2013 09 18  34950.500000
 2013 09 19  84961.669983
 2013 09 20  37960·340027
 2013 09 23  39953·369995
 2013 09 24  86948.700012
 2013 09 25  72946·909973
 2013 09 26  67944.700012
 2013 09 27  21948·419983
 2013 09 30  85944.770020
 2013 10 01  69939.830017
 2013 10 02  14947·590027
 2013 10 03  95945.919983
 2013 10 04  49938.440002
 2013 10 07  25945·239990
 2013 10 08  58936·729980
 2013 10 09  76924.489990
 2013 10 10  24924.239990
 2013 10 11  15943.599976
 2013 10 14  5946.000000
 2013 10 15  0953.940002
 2013 10 16  78950.190002
 2013 10 17  39959.270020
 2013 10 18  89970·219971
 2013 10 21  32974·900024
 2013 10 22  5976.080017
 2013 10 23  24977.890015
 2013 10 24  64975.309998
 2013 10 25  58980·719971
 2013 10 28  24981·950012
 2013 10 29  19984·549988
 2013 10 30  13989.000000
 2013 10 31  91982.700012
 2013 11 01  80981.200012
 2013 11 04  1983·950012
 2013 11 05  43984·700012
 2013 11 06  70984·830017
 2013 11 07  42987.169983
 2013 11 08  68973·549988
 2013 11 11  85985.330017
 2013 11 12  57985.200012
 2013 11 13  3982·340027
 2013 11 14  47992.599976
 2013 11 15  96997.900024
 2013 11 18  411002.280029
 2013 11 19  84996.549988
 2013 11 20  88995·419983
 2013 11 21  57992·619995
 2013 11 22  341000·059998
 2013 11 25  271005·530029
 2013 11 26  671002·789978
 2013 11 27  751004·239990
 2013 11 29  731006·799988
 2013 12 02  31005·669983
 2013 12 03  831001·450012
 2013 12 04  82997·159973
 2013 12 05  23997.780029
 2013 12 06  5997·760010
 2013 12 09  631005·830017
 2013 12 10  351005.830017
 2013 12 11  701004.109985
 2013 12 12  53992·020020
 2013 12 13  56990.619995
 2013 12 16  14991·239990
 2013 12 17  28997.229980
 2013 12 18  91993.090027
 2013 12 19  381007·539978
 2013 12 20  271008.520020
 2013 12 23  341038·420044
 2013 12 24  871018.989990
 2013 12 26  101023·239990
 2013 12 27  51026.640015
 2013 12 30  521026·069946
 2013 12 31  361027.140015
 2014 01 02 961028.670044
 2014 01 03 51022·159973
 2014 01 06 701022.169983
 2014 01 07 571019.940002
 2014 01 08 481024.869995
 2014 01 09 91025·040039
 2014 01 10 991026·670044
 2014 01 13 951027·439941
 2014 01 14 401016.739990
 2014 01 15 221027·790039
 2014 01 16 791031·199951
 2014 01 17 181029·859985
 2014 01 21 731028.939941
 2014 01 22 781076·300049
 2014 01 23 721028·949951
 2014 01 24 201019.880005
 2014 01 27 721000·390015
 2014 01 28 32993.640015
 2014 01 29 65998.299988
 2014 01 30 221001.299988
 2014 01 31 881001.299988
 2014 02 03 66996.570007
 2014 02 04 73972.960022
 2014 02 05 65979.260010
 2014 02 06 96979.929993
 2014 02 07 87993.500000
 2014 02 10 321003·679993
 2014 02 11 211006.219971
 2014 02 12 971017·330017
 2014 02 13 271013·640015
 2014 02 14 61022·580017
 2014 02 18 831028·780029
 2014 02 19 161030.099976
 2014 02 20 411023·900024
 2014 02 21 821030.939941
 2014 02 24 711029.099976
 2014 02 25 31034·939941
 2014 02 26 121034.689941
 2014 02 27 731033·300049
 2014 02 28 271039·229980
 2014 03 03 331038·510010
 2014 03 04 471038.349976
 2014 03 05 181049·780029
 2014 03 06 221050·560059
 2014 03 07 81053.099976
 2014 03 10 761050.479980
 2014 03 11 791050.920044
 2014 03 12 501042.479980
 2014 03 13 521046·630005
 2014 03 14 571031.880005
 2014 03 17 441033.989990
 2014 03 18 291041·079956
 2014 03 19 161047.680054
 2014 03 20 711040·459961
 2014 03 21 261048·810059
 2014 03 24 51045·420044
 2014 03 25 751040.829956
 2014 03 26 251044.310059
 2014 03 27 631033.750000
 2014 03 28 451034.380005
 2014 03 31 301040·520020
 2014 04 01 501051·069946
 2014 04 02 171055·209961
 2014 04 03 451058·130005
 2014 04 04 61058.060059
 2014 04 07 41039.599976
 2014 04 08 771029·540039
 2014 04 09 231035·339966
 2014 04 10 531045.119995
 2014 04 11 681019·820007
 2014 04 14 551016·489990
 2014 04 15 241022·299988
 2014 04 16 481030.430054
 2014 04 17 481038·229980
 2014 04 21 901040·910034
 2014 04 22 161044.989990
 2014 04 23 891048.920044
 2014 04 24 761050·829956
 2014 04 25 441045.859985
 2014 04 28 941041·150024
 2014 04 29 31042.949951
 2014 04 30 81045.130005
 2014 05 01 61050·930054
 2014 05 02 771051.400024
 2014 05 05 401046·449951
 2014 05 06 271050.339966
 2014 05 07 871043·280029
 2014 05 08 91046·369995
 2014 05 09 751045.010010
 2014 05 12 391049.680054
 2014 05 13 261058·369995
 2014 05 14 591057.170044
 2014 05 15 91051.989990
 2014 05 16 761043·390015
 2014 05 19 871045·239990
 2014 05 20 211050·619995
 2014 05 21 671045.349976
 2014 05 22 941052.439941
 2014 05 23 551056.130005
 2014 05 27 151061.829956
 2014 05 28 01066.140015
 2014 05 29 751066.359985
 2014 05 30 461070·079956
 2014 06 02 851072.819946
 2014 06 03 831071·589966
 2014 06 04 261071·329956
 2014 06 05 961075.650024
 2014 06 06 991083.800049
 2014 06 09 161092.160034
 2014 06 10 771087·420044
 2014 06 11 681085·930054
 2014 06 12 521083.130005
 2014 06 13 241077.939941
 2014 06 16 871078.869995
 2014 06 17 511080.079956
 2014 06 18 631083·959961
 2014 06 19 591092·280029
 2014 06 20 361093.939941
 2014 06 23 571095.209961
 2014 06 24 771093.920044
 2014 06 25 951086·869995
 2014 06 26 311092.660034
 2014 06 27 231090·939941
 2014 06 30 621094·329956
 2014 07 01 341096·560059
 2014 07 02 41102.000000
 2014 07 03 141105.589966
 2014 07 07 121106.380005
 2014 07 08 991100·949951
 2014 07 09 111095.819946
 2014 07 10 171094·709961
 2014 07 11 471094·739990
 2014 07 14 421099.310059
 2014 07 15 341101·709961
 2014 07 16 441101·900024
 2014 07 17 101100.819946
 2014 07 18 381091.810059
 2014 07 21 801099·280029
 2014 07 22 341101·140015
 2014 07 23 721105.750000
 2014 07 24 881107·540039
 2014 07 25 811104.699951
 2014 07 28 501101·579956
 2014 07 29 251102·400024
 2014 07 30 161099·729980
 2014 07 31 921092.619995
 2014 08 01 791074.089966
 2014 08 04 901074.069946
 2014 08 05 741077·959961
 2014 08 06 961067.650024
 2014 08 07 341072.680054
 2014 08 08 101065.390015
 2014 08 11 371078·449951
 2014 08 12 991078·739990
 2014 08 13 541080·630005
 2014 08 14 541086·300049
 2014 08 15 41092.349976
 2014 08 18 331093·500000
 2014 08 19 01101.000000
 2014 08 20 171103·890015
 2014 08 21 21108.390015
 2014 08 22 551110.390015
 2014 08 25 621112·160034
 2014 08 26 181114.719971
 2014 08 27 801116.160034
 2014 08 28 461112·910034
 2014 08 29 511115·540039
 2014 09 02 01118.880005
 2014 09 03 151119·810059
 2014 09 04 121117·439941
 2014 09 05 61114·310059
 2014 09 08 341119.609985
 2014 09 09 61116.630005
 2014 09 10 861109.949951
 2014 09 11 901111.510010
 2014 09 12 121113.930054
 2014 09 15 791107·719971
 2014 09 16 241104·140015
 2014 09 17 901114.560059
 2014 09 18 551117·170044
 2014 09 19 851121.880005
 2014 09 22 81118·140015
 2014 09 23 201106·969971
 2014 09 24 71103·260010
 2014 09 25 981109.260010
 2014 09 26 451094·459961
 2014 09 29 171098·599976
 2014 09 30 361100.739990
 2014 10 01 201095.479980
 2014 10 02 651081.380005
 2014 10 03 441084·609985
 2014 10 06 361096·089966
 2014 10 07 751089·290039
 2014 10 08 261075.310059
 2014 10 09 901092.209961
 2014 10 10 281070·109985
 2014 10 13 141056·760010
 2014 10 14 91042·729980
 2014 10 15 661036·270020
 2014 10 16 551027.780029
 2014 10 17 121040.250000
 2014 10 20 211048.479980
 2014 10 21 111063.040039
 2014 10 22 851081.119995
 2014 10 23 701076·280029
 2014 10 24 941086.089966
 2014 10 27 881090.900024
 2014 10 28 141093.150024
 2014 10 29 131103.390015
 2014 10 30 841100.579956
 2014 10 31 851114·650024
 2014 11 03 611122.479980
 2014 11 04 911120.619995
 2014 11 05 731121.010010
 2014 11 06 141123·640015
 2014 11 07 681128.800049
 2014 11 10 811129.069946
 2014 11 11 671132.489990
 2014 11 12 141131.060059
 2014 11 13 71133.609985
 2014 11 14 811132.939941
 2014 11 17 981132·209961
 2014 11 18 471134·349976
 2014 11 19 701139.079956
 2014 11 20 191135.390015
 2014 11 21 241144.780029
 2014 11 24 11148.119995
 2014 11 25 781151.630005
 2014 11 26 431149·589966
 2014 11 28 241153.469971
 2014 12 01 891146·739990
 2014 12 02 731140·219971
 2014 12 03 301147·239990
 2014 12 04 71150·589966
 2014 12 05 501151.140015
 2014 12 08 261151.069946
 2014 12 09 791138·270020
 2014 12 10 31141.680054
 2014 12 11 451126·939941
 2014 12 12 301125.599976
 2014 12 15 171115.109985
 2014 12 16 701101·040039
 2014 12 17 631096·829956
 2014 12 18 51124·619995
 2014 12 19 941144.880005
 2014 12 22 891149·630005
 2014 12 23 171155.969971
 2014 12 26 951158·239990
 2014 12 29 841159·219971
 2014 12 30 661159.660034
 2014 12 31 441157.790039
 2015 01 02  681146·969971
 2015 01 05  891140.489990
 2015 01 06  341125.050049
 2015 01 07  71117.300049
 2015 01 08  191130·420044
 2015 01 09  331147·310059
 2015 01 12  481138·219971
 2015 01 13  951132.469971
 2015 01 14  671120.050049
 2015 01 15  681121·130005
 2015 01 16  911108·010010
 2015 01 20  211125·560059
 2015 01 21  571122.130005
 2015 01 22  681132·969971
 2015 01 23  701147.060059
 2015 01 26  211141·670044
 2015 01 27  571139·650024
 2015 01 28  351136·969971
 2015 01 29  151116.119995
 2015 01 30  601124·359985
 2015 02 02  611113·989990
 2015 02 03  921127·750000
 2015 02 04  831138.959961
 2015 02 05  241139·550049
 2015 02 06  891150·359985
 2015 02 09  911143.290039
 2015 02 10  571144.140015
 2015 02 11  271151·900024
 2015 02 12  851155·640015
 2015 02 13  81164.469971
 2015 02 17  421167.780029
 2015 02 18  71169.300049
 2015 02 19  181169.800049
 2015 02 20  421168·819946
 2015 02 23  711176·699951
 2015 02 24  261176.069946
 2015 02 25  821178.560059
 2015 02 26  191178·739990
 2015 02 27  01176.729980
 2015 03 02  731173·920044
 2015 03 03  961178·839966
 2015 03 04  891175.420044
 2015 03 05  101171.760010
 2015 03 06  601169.930054
 2015 03 09  41156·819946
 2015 03 10  281155·479980
 2015 03 11  91142·260010
 2015 03 12  261141·839966
 2015 03 13  771152·540039
 2015 03 16  351150·910034
 2015 03 17  281159.540039
 2015 03 18  321157.359985
 2015 03 19  61172.199951
 2015 03 20  381171.050049
 2015 03 23  231178·500000
 2015 03 24  681175.449951
 2015 03 25  131170.239990
 2015 03 26  851148·030029
 2015 03 27  771148.900024
 2015 03 30  461157.189941
 2015 03 31  401162.849976
 2015 04 01  521155.979980
 2015 04 02  951152·369995
 2015 04 06  31152.829956
 2015 04 07  581164·300049
 2015 04 08  411161·859985
 2015 04 09  101164.670044
 2015 04 10  31170·670044
 2015 04 13  591175·109985
 2015 04 14  751169·869995
 2015 04 15  791174·040039
 2015 04 16  341175·540039
 2015 04 17  641172·939941
 2015 04 20  51167.459961
 2015 04 21  821176·890015
 2015 04 22  81173.969971
 2015 04 23  171176·469971
 2015 04 24  81184.319946
 2015 04 27  261185·479980
 2015 04 28  641177·540039
 2015 04 29  861176·920044
 2015 04 30  821173.010010
 2015 05 01  431166·920044
 2015 05 04  641178.359985
 2015 05 05  661177·910034
 2015 05 06  541167.510010
 2015 05 07  911160·500000
 2015 05 08  961171·869995
 2015 05 11  761179.869995
 2015 05 12  741171.449951
 2015 05 13  491173.390015
 2015 05 14  731176.000000
 2015 05 15  591184.430054
 2015 05 18  181183·650024
 2015 05 19  261189·020020
 2015 05 20  331188·270020
 2015 05 21  871186·109985
 2015 05 22  851188·270020
 2015 05 26  521185·300049
 2015 05 27  381176.790039
 2015 05 28  511183·910034
 2015 05 29  11183·439941
 2015 06 01  841179.689941
 2015 06 02  781176·890015
 2015 06 03  721180.420044
 2015 06 04  171177.219971
 2015 06 05  51169·699951
 2015 06 08  641169.310059
 2015 06 09  931161.380005
 2015 06 10  81164.869995
 2015 06 11  201177.439941
 2015 06 12  351175.170044
 2015 06 15  851164.890015
 2015 06 16  741164.430054
 2015 06 17  611173·239990
 2015 06 18  531176·400024
 2015 06 19  401185.300049
 2015 06 22  411184·030029
 2015 06 23  851187·619995
 2015 06 24  61185.640015
 2015 06 25  781179·829956
 2015 06 26  591175·729980
 2015 06 29  731166.229980
 2015 06 30  81154·540039
 2015 07 01  431158.619995
 2015 07 02  41162·630005
 2015 07 06  331153.989990
 2015 07 07  951156.709961
 2015 07 08  51157.280029
 2015 07 09  751150.270020
 2015 07 10  951152.560059
 2015 07 13  321164·959961
 2015 07 14  571172·160034
 2015 07 15  991178·119995
 2015 07 16  171181·109985
 2015 07 17  51186·439941
 2015 07 20  191186.500000
 2015 07 21  251185·930054
 2015 07 22  801176·239990
 2015 07 23  281178·859985
 2015 07 24  341172·949951
 2015 07 27  301155.699951
 2015 07 28  901155.790039
 2015 07 29  391166·979980
 2015 07 30  731173.280029
 2015 07 31  121178·579956
 2015 08 03  801174·310059
 2015 08 04  01169.900024
 2015 08 05  281171·630005
 2015 08 06  991172·280029
 2015 08 07  61160·650024
 2015 08 10  01163·770020
 2015 08 11  201168·920044
 2015 08 12  401156·719971
 2015 08 13  491163·369995
 2015 08 14  511161.359985
 2015 08 17  921163·660034
 2015 08 18  111172·140015
 2015 08 19  171166.280029
 2015 08 20  911154.219971
 2015 08 21  131127·390015
 2015 08 24  111058.140015
 2015 08 25  401068·229980
 2015 08 26  831053·229980
 2015 08 27  781088·880005
 2015 08 28  671105·869995
 2015 08 31  761107·719971
 2015 09 01  161095.650024
 2015 09 02  61068·390015
 2015 09 03  291090·329956
 2015 09 04  71081·050049
 2015 09 08  11074·939941
 2015 09 09  401101.469971
 2015 09 10  721084.579956
 2015 09 11  381089.709961
 2015 09 14  771094.989990
 2015 09 15  511090·900024
 2015 09 16  961104·180054
 2015 09 17  11113.709961
 2015 09 18  61108·920044
 2015 09 21  311094·430054
 2015 09 22  281096·229980
 2015 09 23  541084·500000
 2015 09 24  771080.410034
 2015 09 25  11078.939941
 2015 09 28  161075.959961
 2015 09 29  771048.349976
 2015 09 30  31051·050049
 2015 10 01  51068·680054
 2015 10 02  381068·900024
 2015 10 05  781086.780029
 2015 10 06  201105.619995
 2015 10 07  101102.160034
 2015 10 08  931110.619995
 2015 10 09  871120·709961
 2015 10 12  931121·540039
 2015 10 13  131121·239990
 2015 10 14  61114.520020
 2015 10 15  631110.270020
 2015 10 16  91125.709961
 2015 10 19  321129·800049
 2015 10 20  281130.439941
 2015 10 21  851129.640015
 2015 10 22  811122.670044
 2015 10 23  101145.229980
 2015 10 26  341150.699951
 2015 10 27  621147.910034
 2015 10 28  471145.349976
 2015 10 29  181159·400024
 2015 10 30  261158·420044
 2015 11 02  241153·650024
 2015 11 03  701167.359985
 2015 11 04  491170·920044
 2015 11 05  271166·739990
 2015 11 06  291164·780029
 2015 11 09  371164·369995
 2015 11 10  221152·839966
 2015 11 11  881155·810059
 2015 11 12  571150.640015
 2015 11 13  621134.369995
 2015 11 16  821122.319946
 2015 11 17  861138·849976
 2015 11 18  161137.089966
 2015 11 19  831155.410034
 2015 11 20  971154.699951
 2015 11 23  201158.260010
 2015 11 24  361156·239990
 2015 11 25  611159·119995
 2015 11 27  631159.420044
 2015 11 30  151160.339966
 2015 12 01  761155.339966
 2015 12 02  861166.469971
 2015 12 03  971154·439941
 2015 12 04  231137·589966
 2015 12 07  161158·910034
 2015 12 08  701149·109985
 2015 12 09  451142.369995
 2015 12 10  181134·109985
 2015 12 11  631135.349976
 2015 12 14  511114.790039
 2015 12 15  741119.099976
 2015 12 16  11132·319946
 2015 12 17  491147.260010
 2015 12 18  921129·760010
 2015 12 21  801111.619995
 2015 12 22  971119.530029
 2015 12 23  301130·099976
 2015 12 24  811142·900024
 2015 12 28  821140.780029
 2015 12 29  561139·300049
 2015 12 30  891149·979980
 2015 12 31  301141.729980
 2016 01 04 231128.310059
 2016 01 05 551114.900024
 2016 01 06 301116.410034
 2016 01 07 781100·180054
 2016 01 08 741075·989990
 2016 01 11 931063·729980
 2016 01 12 881065.099976
 2016 01 13 871072·180054
 2016 01 14 271044.209961
 2016 01 15 961058·229980
 2016 01 19 171040.199951
 2016 01 20 461035·780029
 2016 01 21 21025·849976
 2016 01 22 141032·780029
 2016 01 25 991051.859985
 2016 01 26 671035·599976
 2016 01 27 441050·290039
 2016 01 28 221039·770020
 2016 01 29 421043·469971
 2016 02 01 881068·109985
 2016 02 02 201068·849976
 2016 02 03 211049·430054
 2016 02 04 761053·729980
 2016 02 05 721056.479980
 2016 02 08 271033·339966
 2016 02 09 371018.900024
 2016 02 10 591020.570007
 2016 02 11 71016.210022
 2016 02 12 821006.770020
 2016 02 16 201025.829956
 2016 02 17 721044·760010
 2016 02 18 61061·469971
 2016 02 19 301055.459961
 2016 02 22 441056.400024
 2016 02 23 221071·130005
 2016 02 24 71057·520020
 2016 02 25 391064.040039
 2016 02 26 121076.099976
 2016 02 29 411074.579956
 2016 03 01 721067·839966
 2016 03 02 51091.489990
 2016 03 03 471096·540039
 2016 03 04 841101.810059
 2016 03 07 891105.020020
 2016 03 08 461106.010010
 2016 03 09 01093·859985
 2016 03 10 341099.219971
 2016 03 11 721100.359985
 2016 03 14 71116.819946
 2016 03 15 471114.410034
 2016 03 16 971112·319946
 2016 03 17 591119.270020
 2016 03 18 561127.510010
 2016 03 21 881132·099976
 2016 03 22 51132.810059
 2016 03 23 111132·729980
 2016 03 24 871123.939941
 2016 03 28 491124·589966
 2016 03 29 151124·880005
 2016 03 30 171136·630005
 2016 03 31 211140.310059
 2016 04 01 791138·339966
 2016 04 04 81145.869995
 2016 04 05 911140.130005
 2016 04 06 01130·459961
 2016 04 07 551141.709961
 2016 04 08 911129.310059
 2016 04 11 691132·349976
 2016 04 12 951129.040039
 2016 04 13 761140·520020
 2016 04 14 951152.119995
 2016 04 15 151152·040039
 2016 04 18 981150·650024
 2016 04 19 681158.760010
 2016 04 20 781162·339966
 2016 04 21 161163.260010
 2016 04 22 301154·420044
 2016 04 25 821157·880005
 2016 04 26 201156.130005
 2016 04 27 861158·550049
 2016 04 28 351159·729980
 2016 04 29 921148·109985
 2016 05 02 291144.020020
 2016 05 03 621151.869995
 2016 05 04 811141.349976
 2016 05 05 01135.369995
 2016 05 06 361134.250000
 2016 05 09 81138.130005
 2016 05 10 631139·459961
 2016 05 11 311152.979980
 2016 05 12 981142.239990
 2016 05 13 101141.410034
 2016 05 16 991132.109985
 2016 05 17 341142·670044
 2016 05 18 961132.060059
 2016 05 19 831132·050049
 2016 05 20 351128.449951
 2016 05 23 861135.880005
 2016 05 24 371133·939941
 2016 05 25 641150·000000
 2016 05 26 391157·290039
 2016 05 27 861156·650024
 2016 05 31 521161.780029
 2016 06 01 151160.660034
 2016 06 02 61162.500000
 2016 06 03 611166·650024
 2016 06 06 991162·959961
 2016 06 07 261169·250000
 2016 06 08 541170·939941
 2016 06 09 601173.810059
 2016 06 10 591170.219971
 2016 06 13 71159.270020
 2016 06 14 271150·180054
 2016 06 15 591148·869995
 2016 06 16 391146·050049
 2016 06 17 991149.949951
 2016 06 20 951147·849976
 2016 06 21 581154.719971
 2016 06 22 691157·180054
 2016 06 23 631155.839966
 2016 06 24 521165.250000
 2016 06 27 831126·140015
 2016 06 28 81108·130005
 2016 06 29 871128.430054
 2016 06 30 181146.280029
 2016 07 01 841161.619995
 2016 07 05 351163·010010
 2016 07 06 841155·449951
 2016 07 07 351161.880005
 2016 07 08 371163.140015
 2016 07 11 591179.989990
 2016 07 12 921184.859985
 2016 07 13 731192.280029
 2016 07 14 421192·670044
 2016 07 15 111197·839966
 2016 07 18 741196·540039
 2016 07 19 281198.780029
 2016 07 20 241198·130005
 2016 07 21 471202.810059
 2016 07 22 181198.989990
 2016 07 25 161204·189941
 2016 07 26 331200·660034
 2016 07 27 501201·890015
 2016 07 28 371199.900024
 2016 07 29 841202·540039
 2016 08 01 461204·439941
 2016 08 02 251202·459961
 2016 08 03 691194.099976
 2016 08 04 991198.530029
 2016 08 05 621200·160034
 2016 08 08 41208·869995
 2016 08 09 761208.020020
 2016 08 10 561208.609985
 2016 08 11 71205.619995
 2016 08 12 441210.250000
 2016 08 15 461209·920044
 2016 08 16 751213·160034
 2016 08 17 311206.280029
 2016 08 18 271208.239990
 2016 08 19 931210.979980
 2016 08 22 991209·400024
 2016 08 23 91210·030029
 2016 08 24 591211·729980
 2016 08 25 541204·589966
 2016 08 26 971204.150024
 2016 08 29 431201·819946
 2016 08 30 721208.170044
 2016 08 31 921205.349976
 2016 09 01 641203·069946
 2016 09 02 571204·349976
 2016 09 06 231209·239990
 2016 09 07 951212·270020
 2016 09 08 191212·400024
 2016 09 09 21208.449951
 2016 09 12 921179.630005
 2016 09 13 751196·310059
 2016 09 14 51179.040039
 2016 09 15 531177.589966
 2016 09 16 881189·770020
 2016 09 19 721185·680054
 2016 09 20 921186.599976
 2016 09 21 111186·589966
 2016 09 22 411199·640015
 2016 09 23 471207.060059
 2016 09 26 751199.760010
 2016 09 27 11190.670044
 2016 09 28 81197.729980
 2016 09 29 891204.170044
 2016 09 30 721194.280029
 2016 10 03 731202.010010
 2016 10 04 711198.709961
 2016 10 05 101192.729980
 2016 10 06 271197·239990
 2016 10 07 31197·609985
 2016 10 10 361194.819946
 2016 10 11 481199·060059
 2016 10 12 101183.939941
 2016 10 13 901183·900024
 2016 10 14 351182·939941
 2016 10 17 671181.540039
 2016 10 18 151178.790039
 2016 10 19 621185·569946
 2016 10 20 251188.229980
 2016 10 21 541185·650024
 2016 10 24 601187.229980
 2016 10 25 671191·599976
 2016 10 26 871186·150024
 2016 10 27 221184.810059
 2016 10 28 911180·469971
 2016 10 31 821176·989990
 2016 11 01 281177·670044
 2016 11 02 81168·979980
 2016 11 03 751161·500000
 2016 11 04 61154·849976
 2016 11 07 791155.660034
 2016 11 08 771180·050049
 2016 11 09 81184·520020
 2016 11 10 661199.229980
 2016 11 11 981199.739990
 2016 11 14 151199.250000
 2016 11 15 81200·680054
 2016 11 16 101208·790039
 2016 11 17 661207.989990
 2016 11 18 351213·699951
 2016 11 21 201211·930054
 2016 11 22 161220·079956
 2016 11 23 891222.699951
 2016 11 25 761224·430054
 2016 11 28 131228·880005
 2016 11 29 831221.989990
 2016 11 30 01223·839966
 2016 12 01 11220·780029
 2016 12 02 801216·030029
 2016 12 05 371216.800049
 2016 12 06 541224.369995
 2016 12 07 961228.969971
 2016 12 08 411245.079956
 2016 12 09 281248·729980
 2016 12 12 331254·550049
 2016 12 13 761252·619995
 2016 12 14 411259·689941
 2016 12 15 311249·619995
 2016 12 16 451254·489990
 2016 12 19 781252·540039
 2016 12 20 471254.920044
 2016 12 21 471259.750000
 2016 12 22 201256.140015
 2016 12 23 641253·339966
 2016 12 27 561255.400024
 2016 12 28 11258·349976
 2016 12 29 161247·450000
 2016 12 30 241247·410000
 2017 01 03  841241·960000
 2017 01 04  441252.430000
 2017 01 05  131260.720000
 2017 01 06  691259·500000
 2017 01 09  771263·400000
 2017 01 10  511258·940000
 2017 01 11  201259.490000
 2017 01 12  371262.890000
 2017 01 13  51260·140000
 2017 01 17  221262·710000
 2017 01 18  661258.780000
 2017 01 19  921261·240000
 2017 01 20  601257·580000
 2017 01 23  831260.520000
 2017 01 24  101257·630000
 2017 01 25  221267·310000
 2017 01 26  621276.300000
 2017 01 27  841275·620000
 2017 01 30  321272·880000
 2017 01 31  391265.320000
 2017 02 01  551267·400000
 2017 02 02  11265·070000
 2017 02 03  391266·530000
 2017 02 06  801275·980000
 2017 02 07  91273·570000
 2017 02 08  331272.940000
 2017 02 09  631274·680000
 2017 02 10  101282.300000
 2017 02 13  171287·190000
 2017 02 14  71292.940000
 2017 02 15  601298.290000
 2017 02 16  161304.850000
 2017 02 17  991302.800000
 2017 02 21  731305·490000
 2017 02 22  131313·320000
 2017 02 23  111312.180000
 2017 02 24  991311.330000
 2017 02 27  61313·260000
 2017 02 28  271315.450000
 2017 03 01  321312·450000
 2017 03 02  861328·940000
 2017 03 03  61320·380000
 2017 03 06  351320·700000
 2017 03 07  431316.400000
 2017 03 08  541312.470000
 2017 03 09  991309·350000
 2017 03 10  931310·500000
 2017 03 13  311314·270000
 2017 03 14  221314.370000
 2017 03 15  361311·130000
 2017 03 16  821322·000000
 2017 03 17  91320.350000
 2017 03 20  341318·750000
 2017 03 21  911316.260000
 2017 03 22  101298·420000
 2017 03 23  161300.690000
 2017 03 24  601300·550000
 2017 03 27  651297·930000
 2017 03 28  71297.470000
 2017 03 29  141307.050000
 2017 03 30  941308.620000
 2017 03 31  841312.260000
 2017 04 03  321310.190000
 2017 04 04  911307·060000
 2017 04 05  541308.740000
 2017 04 06  981303.730000
 2017 04 07  641306.790000
 2017 04 10  601305.910000
 2017 04 11  851306·710000
 2017 04 12  821305.670000
 2017 04 13  121299.910000
 2017 04 17  591291.540000
 2017 04 18  571301·940000
 2017 04 19  361299.260000
 2017 04 20  61297·950000
 2017 04 21  511307.120000
 2017 04 24  621304.480000
 2017 04 25  871317.610000
 2017 04 26  31325.210000
 2017 04 27  231324·810000
 2017 04 28  211326.370000
 2017 05 01  841322.780000
 2017 05 02  841325.070000
 2017 05 03  891325·970000
 2017 05 04  781324.100000
 2017 05 05  21324.130000
 2017 05 08  581330·150000
 2017 05 09  851329·860000
 2017 05 10  11328.430000
 2017 05 11  431329·590000
 2017 05 12  541326·760000
 2017 05 15  771324·770000
 2017 05 16  851331.890000
 2017 05 17  321328.000000
 2017 05 18  301306.220000
 2017 05 19  501311·230000
 2017 05 22  481320·330000
 2017 05 23  181327·240000
 2017 05 24  681329·300000
 2017 05 25  191333.780000
 2017 05 26  361338.370000
 2017 05 30  781338.170000
 2017 05 31  731336·980000
 2017 06 01  201336.310000
 2017 06 02  171347·370000
 2017 06 05  121352.150000
 2017 06 06  781349·540000
 2017 06 07  171346·570000
 2017 06 08  851347·920000
 2017 06 09  451348·880000
 2017 06 12  391346.430000
 2017 06 13  981346.950000
 2017 06 14  601353.840000
 2017 06 15  271350·660000
 2017 06 16  391347.900000
 2017 06 19  761348.500000
 2017 06 20  861358·890000
 2017 06 21  341350·390000
 2017 06 22  831349·020000
 2017 06 23  881348.720000
 2017 06 26  311352.150000
 2017 06 27  671351·610000
 2017 06 28  31341.600000
 2017 06 29  971352·950000
 2017 06 30  901342·310000
 2017 07 03  501344·260000
 2017 07 05  551346·910000
 2017 07 06  921347.220000
 2017 07 07  821335·180000
 2017 07 10  351343.760000
 2017 07 11  231344.690000
 2017 07 12  851345.140000
 2017 07 13  511354.000000
 2017 07 14  961356.380000
 2017 07 17  111362·690000
 2017 07 18  141362.530000
 2017 07 19  671363·520000
 2017 07 20  331371·430000
 2017 07 21  531370·050000
 2017 07 24  421370·080000
 2017 07 25  231369.410000
 2017 07 26  731373.640000
 2017 07 27  31374·050000
 2017 07 28  571371·090000
 2017 07 31  391369·710000
 2017 08 01  661368·840000
 2017 08 02  451371.830000
 2017 08 03  711371·680000
 2017 08 04  581368·950000
 2017 08 07  871371.760000
 2017 08 08  841373.710000
 2017 08 09  231370.270000
 2017 08 10  501369·120000
 2017 08 11  361349.720000
 2017 08 14  531351·990000
 2017 08 15  761365·250000
 2017 08 16  101364.400000
 2017 08 17  391366.040000
 2017 08 18  81345.010000
 2017 08 21  171342·700000
 2017 08 22  551344·660000
 2017 08 23  471356·920000
 2017 08 24  301353.360000
 2017 08 25  601350·960000
 2017 08 28  311353·500000
 2017 08 29  331353.010000
 2017 08 30  271354.590000
 2017 08 31  411361·670000
 2017 09 01  61370·110000
 2017 09 05  01372·400000
 2017 09 06  291361.950000
 2017 09 07  251365·910000
 2017 09 08  751364·770000
 2017 09 11  731363.900000
 2017 09 12  941378·980000
 2017 09 13  981383·210000
 2017 09 14  561383·500000
 2017 09 15  11382.500000
 2017 09 18  31385·240000
 2017 09 19  751387·880000
 2017 09 20  951389·200000
 2017 09 21  601390·310000
 2017 09 22  631385·980000
 2017 09 25  921387·210000
 2017 09 26  591384·550000
 2017 09 27  511384·530000
 2017 09 28  51389·790000
 2017 09 29  131391·950000
 2017 10 02  441397.180000
 2017 10 03  991402·670000
 2017 10 04  871405·820000
 2017 10 05  251407·880000
 2017 10 06  681414·490000
 2017 10 09  541413·940000
 2017 10 10  891411.190000
 2017 10 11  421414·290000
 2017 10 12  751416.410000
 2017 10 13  921414.800000
 2017 10 16  191415.620000
 2017 10 17  11417.930000
 2017 10 18  351418·790000
 2017 10 19  131418.030000
 2017 10 20  71420·340000
 2017 10 23  661427·910000
 2017 10 24  411421·890000
 2017 10 25  431423·980000
 2017 10 26  121416.550000
 2017 10 27  231419.600000
 2017 10 30  141425·440000
 2017 10 31  311425.510000
 2017 11 01  131428·280000
 2017 11 02  871429.160000
 2017 11 03  961429.220000
 2017 11 06  541433.930000
 2017 11 07  191436.010000
 2017 11 08  941434.900000
 2017 11 09  581436·840000
 2017 11 10  121431·440000
 2017 11 13  601430·240000
 2017 11 14  81431.540000
 2017 11 15  921428·540000
 2017 11 16  291421.940000
 2017 11 17  931432.580000
 2017 11 20  171430·120000
 2017 11 21  201432.130000
 2017 11 22  581441·710000
 2017 11 24  01440·980000
 2017 11 27  331443·620000
 2017 11 28  831442·940000
 2017 11 29  711456·570000
 2017 11 30  881455.950000
 2017 12 01  951467.400000
 2017 12 04  531465.090000
 2017 12 05  721462.800000
 2017 12 06  881456.810000
 2017 12 07  651456.310000
 2017 12 08  221461·810000
 2017 12 11  841469·350000
 2017 12 12  561473.930000
 2017 12 13  311475·460000
 2017 12 14  101474·700000
 2017 12 15  581469.710000
 2017 12 18  751481·630000
 2017 12 19  71490.210000
 2017 12 20  621485·860000
 2017 12 21  691484.240000
 2017 12 22  511487·290000
 2017 12 26  291486·540000
 2017 12 27  461485·500000
 2017 12 28  181486.840000
 2017 12 29  161489.600000
 2018 01 02 621482.320000
 2018 01 03 561493.720000
 2018 01 04 311503.390000
 2018 01 05 261509·010000
 2018 01 08 921518.850000
 2018 01 09 111522·030000
 2018 01 10 571523.050000
 2018 01 11 631521.960000
 2018 01 12 321533·410000
 2018 01 16 561543·110000
 2018 01 17 721537·180000
 2018 01 18 341550·750000
 2018 01 19 221548.680000
 2018 01 22 601555.820000
 2018 01 23 761568·580000
 2018 01 24 701572.470000
 2018 01 25 231571·920000
 2018 01 26 181572.390000


 2018 01 29 951588·770000
 2018 01 30 281576·460000
 2018 01 31 231562.280000
 2018 02 01 471561.320000
 2018 02 02 791559·470000
 2018 02 05 891526.200000
 2018 02 06 351465·300000
 2018 02 07 921490.900000
 2018 02 08 41484.500000
 2018 02 09 611431·560000
 2018 02 12 981451·370000
 2018 02 13 231468.800000
 2018 02 14 701472·690000
 2018 02 15 741495.000000
 2018 02 16 731511.570000
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

    Unemployment data for every county in the U.S..
    Click for Illinois counties, then follow the example for your state

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * 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