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 44232·500000
 1992 12 11 67231.929993
 1992 12 14 39231.520004
 1992 12 15 32231·070007
 1992 12 16 41230.860001
 1992 12 17 64230.169998
 1992 12 18 1232·229996
 1992 12 21 82235·059998
 1992 12 22 16234·940002
 1992 12 23 72234·940002
 1992 12 24 77234.369995
 1992 12 28 43234.690002
 1992 12 29 21234·550003
 1992 12 30 73234.220001
 1992 12 31 79234·639999
 1993 01 04  60233.580002
 1993 01 05  30233.130005
 1993 01 06  73232.500000
 1993 01 07  46232.710007
 1993 01 08  1230·800003
 1993 01 11  44229·910004
 1993 01 12  4230.990005
 1993 01 13  39231·009995
 1993 01 14  61232·199997
 1993 01 15  89233·850006
 1993 01 18  23234.580002
 1993 01 19  47234·539993
 1993 01 20  59233·800003
 1993 01 21  14232·940002
 1993 01 22  10234.070007
 1993 01 25  84234·389999
 1993 01 26  38236.240005
 1993 01 27  96236.070007
 1993 01 28  74234.899994
 1993 01 29  86235·059998
 1993 02 01  69235.250000
 1993 02 02  34237.250000
 1993 02 03  45237.410004
 1993 02 04  16239.770004
 1993 02 05  44241.139999
 1993 02 08  54240·509995
 1993 02 09  80239.869995
 1993 02 10  64238·440002
 1993 02 11  84239.009995
 1993 02 12  7239.679993
 1993 02 16  60238.130005
 1993 02 17  40232.059998
 1993 02 18  32231·369995
 1993 02 19  67230·759995
 1993 02 22  94231·789993
 1993 02 23  84231.910004
 1993 02 24  58231·839996
 1993 02 25  35235·229996
 1993 02 26  11236·149994
 1993 03 01  58236·669998
 1993 03 02  56236·220001
 1993 03 03  37239·039993
 1993 03 04  68240·009995
 1993 03 05  51238·990005
 1993 03 08  44238.380005
 1993 03 09  23242·470001
 1993 03 10  49242·539993
 1993 03 11  74243·559998
 1993 03 12  68242·610001
 1993 03 15  68240.880005
 1993 03 16  58241.479996
 1993 03 17  66241·410004
 1993 03 18  95239.669998
 1993 03 19  73241.380005
 1993 03 22  27240.410004
 1993 03 23  90239·600006
 1993 03 24  21239·479996
 1993 03 25  63239·089996
 1993 03 26  14240.649994
 1993 03 29  33239·440002
 1993 03 30  64240·750000
 1993 03 31  88241·639999
 1993 04 01  0241.800003
 1993 04 02  9240·949997
 1993 04 05  69236.000000
 1993 04 06  24236·460007
 1993 04 07  91235.740005
 1993 04 08  56236.669998
 1993 04 12  4236·080002
 1993 04 13  72239·399994
 1993 04 14  19240·190002
 1993 04 15  36240·050003
 1993 04 16  65239·779999
 1993 04 19  56239.800003
 1993 04 20  41239.089996
 1993 04 21  37237·809998
 1993 04 22  69237.149994
 1993 04 23  27235·000000
 1993 04 26  39233·550003
 1993 04 27  72231.309998
 1993 04 28  61233.699997
 1993 04 29  61233.889999
 1993 04 30  18234·279999
 1993 05 03  79235·130005
 1993 05 04  11236.509995
 1993 05 05  57237.500000
 1993 05 06  12237.960007
 1993 05 07  21237.139999
 1993 05 10  12236·669998
 1993 05 11  42237·110001
 1993 05 12  75237·940002
 1993 05 13  86237·949997
 1993 05 14  84234.889999
 1993 05 17  65234·830002
 1993 05 18  91235·199997
 1993 05 19  87235.259995
 1993 05 20  70239.009995
 1993 05 21  2240.699997
 1993 05 24  65238·449997
 1993 05 25  61239·360001
 1993 05 26  40239·860001
 1993 05 27  54242.380005
 1993 05 28  30241·820007
 1993 06 01  71240·800003
 1993 06 02  88242·610001
 1993 06 03  46242·600006
 1993 06 04  41241·970001
 1993 06 07  6240.509995
 1993 06 08  33238·929993
 1993 06 09  27237.250000
 1993 06 10  81237.880005
 1993 06 11  78237·630005
 1993 06 14  20238.699997
 1993 06 15  74239.009995
 1993 06 16  56238·470001
 1993 06 17  26239.100006
 1993 06 18  17239·639999
 1993 06 21  87237.229996
 1993 06 22  98238.500000
 1993 06 23  11238·389999
 1993 06 24  18237·190002
 1993 06 25  92238.929993
 1993 06 28  63239·619995
 1993 06 29  22242·240005
 1993 06 30  43241·729996
 1993 07 01  38241.779999
 1993 07 02  34241.169998
 1993 07 06  72239·669998
 1993 07 07  36237·589996
 1993 07 08  1238.100006
 1993 07 09  16240.940002
 1993 07 12  99240·889999
 1993 07 13  65241·270004
 1993 07 14  82241·000000
 1993 07 15  42241.990005
 1993 07 16  65241·550003
 1993 07 19  26239.750000
 1993 07 20  6239.570007
 1993 07 21  68240.250000
 1993 07 22  59240·059998
 1993 07 23  37238.649994
 1993 07 26  23239·949997
 1993 07 27  75241.199997
 1993 07 28  93240.660004
 1993 07 29  43240.320007
 1993 07 30  9241.750000
 1993 08 02  71241.259995
 1993 08 03  5241·779999
 1993 08 04  11241·509995
 1993 08 05  63241·369995
 1993 08 06  86241.210007
 1993 08 09  59241.509995
 1993 08 10  38242·630005
 1993 08 11  13242.110001
 1993 08 12  79242·479996
 1993 08 13  41241.690002
 1993 08 16  41242·149994
 1993 08 17  7243·300003
 1993 08 18  29244·059998
 1993 08 19  66245·429993
 1993 08 20  66245·470001
 1993 08 23  21245·399994
 1993 08 24  44245·020004
 1993 08 25  70247·289993
 1993 08 26  80247·380005
 1993 08 27  56247·800003
 1993 08 30  56247·520004
 1993 08 31  17248·229996
 1993 09 01  78249.199997
 1993 09 02  37249·169998
 1993 09 03  21248·470001
 1993 09 07  95248·520004
 1993 09 08  80246·830002
 1993 09 09  14245.509995
 1993 09 10  21246·160004
 1993 09 13  16248.440002
 1993 09 14  30248·559998
 1993 09 15  64247.270004
 1993 09 16  62248.119995
 1993 09 17  18247.330002
 1993 09 20  96247·039993
 1993 09 21  85245.270004
 1993 09 22  77244.020004
 1993 09 23  65245·929993
 1993 09 24  73246·929993
 1993 09 27  4246·979996
 1993 09 28  21249·100006
 1993 09 29  44249.179993
 1993 09 30  79248·559998
 1993 10 01  71247·949997
 1993 10 04  76248·970001
 1993 10 05  68248.960007
 1993 10 06  60248·660004
 1993 10 07  61248.339996
 1993 10 08  50247·419998
 1993 10 11  75248·589996
 1993 10 12  84248.240005
 1993 10 13  75248.710007
 1993 10 14  73249·059998
 1993 10 15  27251.630005
 1993 10 18  45252.770004
 1993 10 19  39251·789993
 1993 10 20  2250·089996
 1993 10 21  14249·850006
 1993 10 22  63249.660004
 1993 10 25  1248.809998
 1993 10 26  19248.940002
 1993 10 27  47248·750000
 1993 10 28  81249·190002
 1993 10 29  39250.660004
 1993 11 01  31250.970001
 1993 11 02  64251.710007
 1993 11 03  70251·320007
 1993 11 04  52247·960007
 1993 11 05  69244.529999
 1993 11 08  29245·839996
 1993 11 09  22246.300003
 1993 11 10  66246.539993
 1993 11 11  90248·229996
 1993 11 12  29247.899994
 1993 11 15  57249·300003
 1993 11 16  31248.229996
 1993 11 17  75249·539993
 1993 11 18  78248.210007
 1993 11 19  19247.389999
 1993 11 22  22246·770004
 1993 11 23  32244·429993
 1993 11 24  12245.759995
 1993 11 26  77246.779999
 1993 11 29  41247.419998
 1993 11 30  91246.949997
 1993 12 01  96246.699997
 1993 12 02  27247·270004
 1993 12 03  11247.949997
 1993 12 06  9248·970001
 1993 12 07  16249.729996
 1993 12 08  85249·910004
 1993 12 09  84249·610001
 1993 12 10  69248.429993
 1993 12 13  86248.369995
 1993 12 14  98249·110001
 1993 12 15  36247·759995
 1993 12 16  77247.089996
 1993 12 17  44247·800003
 1993 12 20  33249·479996
 1993 12 21  65249·330002
 1993 12 22  63248.940002
 1993 12 23  52249.899994
 1993 12 27  85250.190002
 1993 12 28  99251.750000
 1993 12 29  86252.419998
 1993 12 30  98252·279999
 1993 12 31  74251·449997
 1994 01 03 87250·850006
 1994 01 04 26249·919998
 1994 01 05 96250·250000
 1994 01 06 42250.610001
 1994 01 07 4250.330002
 1994 01 10 91251.770004
 1994 01 11 83254·320007
 1994 01 12 60253·809998
 1994 01 13 51253.889999
 1994 01 14 11253.259995
 1994 01 17 22254·509995
 1994 01 18 22253·679993
 1994 01 19 54254.000000
 1994 01 20 44253·789993
 1994 01 21 1254.250000
 1994 01 24 47254.160004
 1994 01 25 63252.779999
 1994 01 26 71252.139999
 1994 01 27 33253·339996
 1994 01 28 78255·570007
 1994 01 31 53256·630005
 1994 02 01 99258.079987
 1994 02 02 56257.130005
 1994 02 03 85258·309998
 1994 02 04 24257·700012
 1994 02 07 59251.770004
 1994 02 08 32252.630005
 1994 02 09 63252.490005
 1994 02 10 2253·509995
 1994 02 11 9251.660004
 1994 02 14 50252.029999
 1994 02 15 30252.190002
 1994 02 16 38253·389999
 1994 02 17 29253·380005
 1994 02 18 23252·080002
 1994 02 22 30250·720001
 1994 02 23 6252.529999
 1994 02 24 27252.119995
 1994 02 25 87248.889999
 1994 02 28 33249·850006
 1994 03 01 8250·520004
 1994 03 02 33249.279999
 1994 03 03 7249·070007
 1994 03 04 32248·270004
 1994 03 07 68249.300003
 1994 03 08 5250·600006
 1994 03 09 70250.000000
 1994 03 10 48250.559998
 1994 03 11 37248.899994
 1994 03 14 25250.240005
 1994 03 15 89250.889999
 1994 03 16 23250·830002
 1994 03 17 90252.220001
 1994 03 18 98253·070007
 1994 03 21 2253·279999
 1994 03 22 28251·910004
 1994 03 23 28251·830002
 1994 03 24 58251.830002
 1994 03 25 71249·449997
 1994 03 28 55247·610001
 1994 03 29 77246·990005
 1994 03 30 59242·860001
 1994 03 31 86239.210007
 1994 04 04 26239.190002
 1994 04 05 85235.500000
 1994 04 06 84240.779999
 1994 04 07 57240.800003
 1994 04 08 82242.199997
 1994 04 11 30240.100006
 1994 04 12 40241·339996
 1994 04 13 25239·979996
 1994 04 14 95238.970001
 1994 04 15 10239.100006
 1994 04 18 57239·229996
 1994 04 19 50237·339996
 1994 04 20 57237·149994
 1994 04 21 53236·699997
 1994 04 22 94240·360001
 1994 04 25 22239·910004
 1994 04 26 88242.419998
 1994 04 28 7242·050003
 1994 04 29 31240·529999
 1994 05 02 53241·759995
 1994 05 03 33243.059998
 1994 05 04 49243.009995
 1994 05 05 75242.529999
 1994 05 06 81242·240005
 1994 05 09 59240·050003
 1994 05 10 79236·850006
 1994 05 11 58238·589996
 1994 05 12 68236·089996
 1994 05 13 62237.110001
 1994 05 16 21237.330002
 1994 05 17 36237.240005
 1994 05 18 4239·589996
 1994 05 19 61242.410004
 1994 05 20 28243.839996
 1994 05 23 91243.190002
 1994 05 24 0242.240005
 1994 05 25 99243·289993
 1994 05 26 73244.080002
 1994 05 27 29244·479996
 1994 05 31 95244·649994
 1994 06 01 46244·130005
 1994 06 02 58244·929993
 1994 06 03 83245·139999
 1994 06 06 51246.360001
 1994 06 07 96246.130005
 1994 06 08 8245·619995
 1994 06 09 9244.690002
 1994 06 10 57244.779999
 1994 06 13 68245.380005
 1994 06 14 73245.610001
 1994 06 15 89247·169998
 1994 06 16 25246·210007
 1994 06 17 7246·919998
 1994 06 20 28245.009995
 1994 06 21 28243·059998
 1994 06 22 93240·699997
 1994 06 23 80241·580002
 1994 06 24 74239.600006
 1994 06 27 60236.119995
 1994 06 28 24238.429993
 1994 06 29 84237.880005
 1994 06 30 37238·720001
 1994 07 01 40237·110001
 1994 07 05 6238.169998
 1994 07 06 35238.139999
 1994 07 07 66238.080002
 1994 07 08 50239·259995
 1994 07 11 51239·860001
 1994 07 12 80239·119995
 1994 07 13 38239.039993
 1994 07 14 96239·940002
 1994 07 15 99241.649994
 1994 07 18 87242·690002
 1994 07 19 52243.149994
 1994 07 20 11242·389999
 1994 07 21 11241·039993
 1994 07 22 50241.520004
 1994 07 25 34241.800003
 1994 07 26 52242·360001
 1994 07 27 75241.869995
 1994 07 28 88241·380005
 1994 07 29 34242.199997
 1994 08 01 98242·270004
 1994 08 02 5245.910004
 1994 08 03 45245.850006
 1994 08 04 28246·149994
 1994 08 05 59244.720001
 1994 08 08 38243.919998
 1994 08 09 91244.460007
 1994 08 10 16244·559998
 1994 08 11 64245.910004
 1994 08 12 37245.199997
 1994 08 15 19246·600006
 1994 08 16 23246·389999
 1994 08 17 70248.210007
 1994 08 18 90248·539993
 1994 08 19 50247·550003
 1994 08 22 1247·839996
 1994 08 23 60247·270004
 1994 08 24 11248·509995
 1994 08 25 26250·570007
 1994 08 26 23250·270004
 1994 08 29 40253.130005
 1994 08 30 36253·520004
 1994 08 31 17254.399994
 1994 09 01 91254.039993
 1994 09 02 41252.729996
 1994 09 06 28251·619995
 1994 09 07 18251.869995
 1994 09 08 30251.630005
 1994 09 09 21252·720001
 1994 09 12 77250.130005
 1994 09 13 46248·970001
 1994 09 14 91249·570007
 1994 09 15 60250.330002
 1994 09 16 93253·570007
 1994 09 19 48251.830002
 1994 09 20 48251·660004
 1994 09 21 66247.820007
 1994 09 22 17246·589996
 1994 09 23 91246.380005
 1994 09 26 3245·520004
 1994 09 27 70246·149994
 1994 09 28 9246·649994
 1994 09 29 69248.259995
 1994 09 30 80247·119995
 1994 10 03 28247.490005
 1994 10 04 59246.899994
 1994 10 05 3243·119995
 1994 10 06 30242.380005
 1994 10 07 23241·759995
 1994 10 10 78243·289993
 1994 10 11 36245.259995
 1994 10 12 29248·710007
 1994 10 13 61248·580002
 1994 10 14 6249·600006
 1994 10 17 37250·169998
 1994 10 18 76249.990005
 1994 10 19 73249·419998
 1994 10 20 4250.800003
 1994 10 21 0248·949997
 1994 10 24 98247.899994
 1994 10 25 17245·839996
 1994 10 26 61246·000000
 1994 10 27 45246.699997
 1994 10 28 44248.369995
 1994 10 31 74252.389999
 1994 11 01 90251.619995
 1994 11 02 15249.669998
 1994 11 03 90248.949997
 1994 11 04 50249·649994
 1994 11 07 28246·970001
 1994 11 08 80247·059998
 1994 11 09 36248·399994
 1994 11 10 77248·270004
 1994 11 11 39247·660004
 1994 11 14 34246·600006
 1994 11 15 8248.470001
 1994 11 16 13248·130005
 1994 11 17 10248.250000
 1994 11 18 96247.100006
 1994 11 21 56245·949997
 1994 11 22 38244·039993
 1994 11 23 54239·660004
 1994 11 25 10239·610001
 1994 11 28 56241.070007
 1994 11 29 58241·910004
 1994 11 30 9242.529999
 1994 12 01 46241.820007
 1994 12 02 7239·309998
 1994 12 05 7241.320007
 1994 12 06 38241.529999
 1994 12 07 97241·210007
 1994 12 08 36240·080002
 1994 12 09 40236.889999
 1994 12 12 29237·520004
 1994 12 13 82238.600006
 1994 12 14 92239.160004
 1994 12 15 39241.809998
 1994 12 16 95242.309998
 1994 12 19 47243·759995
 1994 12 20 52243.270004
 1994 12 21 11243·050003
 1994 12 22 73244·389999
 1994 12 23 59244·419998
 1994 12 27 15244·690002
 1994 12 28 87246·009995
 1994 12 29 27245.059998
 1994 12 30 13245.520004
 1995 01 03  6244·639999
 1995 01 04  24244·419998
 1995 01 05  44245.320007
 1995 01 06  29245·169998
 1995 01 09  77245.479996
 1995 01 10  4245.630005
 1995 01 11  38246·059998
 1995 01 12  49245·960007
 1995 01 13  3245·979996
 1995 01 16  33248·259995
 1995 01 17  46250.320007
 1995 01 18  44250·779999
 1995 01 19  84250·509995
 1995 01 20  43248·970001
 1995 01 23  30247·770004
 1995 01 24  8248·080002
 1995 01 25  45248.380005
 1995 01 26  90249·000000
 1995 01 27  80249·350006
 1995 01 30  60250.449997
 1995 01 31  36249·429993
 1995 02 01  57250·520004
 1995 02 02  8250·720001
 1995 02 03  43251·990005
 1995 02 06  34255.289993
 1995 02 07  49256.790009
 1995 02 08  51256·609985
 1995 02 09  27256.779999
 1995 02 10  39256·369995
 1995 02 13  99257.059998
 1995 02 14  73257·079987
 1995 02 15  7257.429993
 1995 02 16  76258.600006
 1995 02 17  63258·730011
 1995 02 21  62256·950012
 1995 02 22  1257.100006
 1995 02 23  94258·329987
 1995 02 24  23259·600006
 1995 02 27  30260·100006
 1995 02 28  53257·899994
 1995 03 01  71260·079987
 1995 03 02  85259.040009
 1995 03 03  15258·649994
 1995 03 06  33258·859985
 1995 03 07  6258.700012
 1995 03 08  81256.649994
 1995 03 09  81257.200012
 1995 03 10  34257·309998
 1995 03 13  24260.570007
 1995 03 14  67260·850006
 1995 03 15  14262·339996
 1995 03 16  76261.839996
 1995 03 17  76263·529999
 1995 03 20  26263·420013
 1995 03 21  29263·589996
 1995 03 22  4263.149994
 1995 03 23  38263·369995
 1995 03 24  64263·529999
 1995 03 27  63266.250000
 1995 03 28  85267.480011
 1995 03 29  9267.799988
 1995 03 30  13267·329987
 1995 03 31  78267.440002
 1995 04 03  15266.140015
 1995 04 04  15266·640015
 1995 04 05  29268·200012
 1995 04 06  63268.410004
 1995 04 07  12268.640015
 1995 04 10  7268.829987
 1995 04 11  93269·410004
 1995 04 12  30268·739990
 1995 04 13  21269·690002
 1995 04 17  60270·679993
 1995 04 18  13268·839996
 1995 04 19  18268·170013
 1995 04 20  10267.679993
 1995 04 21  74267.959991
 1995 04 24  20269·549988
 1995 04 25  89271·630005
 1995 04 26  74271.339996
 1995 04 27  74271.679993
 1995 04 28  71272·269989
 1995 05 01  32272.850006
 1995 05 02  32272·459991
 1995 05 03  12272·720001
 1995 05 04  48275.600006
 1995 05 05  59275.559998
 1995 05 08  29275.429993
 1995 05 09  62277·410004
 1995 05 10  56277.630005
 1995 05 11  7278·089996
 1995 05 12  32278·339996
 1995 05 15  25278.980011
 1995 05 16  29280·100006
 1995 05 17  41280·329987
 1995 05 18  37279.660004
 1995 05 19  26275.720001
 1995 05 22  21275.559998
 1995 05 23  47277·829987
 1995 05 24  63280.380005
 1995 05 25  16280·369995
 1995 05 26  16280·339996
 1995 05 30  39277·899994
 1995 05 31  53277.769989
 1995 06 01  69282·480011
 1995 06 02  19282·790009
 1995 06 05  54282·660004
 1995 06 06  77284·420013
 1995 06 07  87284·339996
 1995 06 08  62283.100006
 1995 06 09  56282.640015
 1995 06 12  29280.290009
 1995 06 13  95281.809998
 1995 06 14  2284·570007
 1995 06 15  33284.739990
 1995 06 16  28285.220001
 1995 06 19  43286.579987
 1995 06 20  21289.079987
 1995 06 21  96289.559998
 1995 06 22  18289·200012
 1995 06 23  7292.910004
 1995 06 26  25292·040009
 1995 06 27  85289·070007
 1995 06 28  69288.000000
 1995 06 29  86289.130005
 1995 06 30  46288.850006
 1995 07 03  62289.290009
 1995 07 05  74290.570007
 1995 07 06  7290.950012
 1995 07 07  41294.350006
 1995 07 10  14296.100006
 1995 07 11  53296.269989
 1995 07 12  20295·480011
 1995 07 13  90298·540009
 1995 07 14  56298·380005
 1995 07 17  50298·250000
 1995 07 18  99299·250000
 1995 07 19  1296.109985
 1995 07 20  24292.660004
 1995 07 21  33294.029999
 1995 07 24  47294·339996
 1995 07 25  6296.190002
 1995 07 26  81298·660004
 1995 07 27  98299.239990
 1995 07 28  87301.359985
 1995 07 31  60300·320007
 1995 08 01  17299.980011
 1995 08 02  63298·760010
 1995 08 03  70297.950012
 1995 08 04  47297.720001
 1995 08 07  42298.000000
 1995 08 08  72298.720001
 1995 08 09  72298.950012
 1995 08 10  71298·760010
 1995 08 11  96297·890015
 1995 08 14  95296·609985
 1995 08 15  93299·109985
 1995 08 16  66298.779999
 1995 08 17  41299·799988
 1995 08 18  26299·559998
 1995 08 21  59299.660004
 1995 08 22  87298·910004
 1995 08 23  65299.720001
 1995 08 24  83298.690002
 1995 08 25  19298·670013
 1995 08 28  16300·010010
 1995 08 29  81299·399994
 1995 08 30  11299·809998
 1995 08 31  50300·769989
 1995 09 01  61301.399994
 1995 09 05  26302·350006
 1995 09 06  79305.299988
 1995 09 07  52306·290009
 1995 09 08  51306.179993
 1995 09 11  65307.600006
 1995 09 12  82308·209991
 1995 09 13  49309.350006
 1995 09 14  45310·559998
 1995 09 15  84312·899994
 1995 09 18  37312.609985
 1995 09 19  93312.190002
 1995 09 20  24313.429993
 1995 09 21  96314·839996
 1995 09 22  91312·809998
 1995 09 25  58312.029999
 1995 09 26  94311·769989
 1995 09 27  40311.609985
 1995 09 28  11311.190002
 1995 09 29  46313·959991
 1995 10 02  87313.279999
 1995 10 03  78311.730011
 1995 10 04  91311·790009
 1995 10 05  82310.859985
 1995 10 06  60311.739990
 1995 10 09  98311·779999
 1995 10 10  52309.019989
 1995 10 11  15308.500000
 1995 10 12  95310.260010
 1995 10 13  14312·470001
 1995 10 16  37313·450012
 1995 10 17  22312·739990
 1995 10 18  97314·950012
 1995 10 19  62315.489990
 1995 10 20  15316·799988
 1995 10 23  2314.959991
 1995 10 24  99313·809998
 1995 10 25  6314·350006
 1995 10 26  80311·809998
 1995 10 27  82308·790009
 1995 10 30  57310.339996
 1995 10 31  34312.380005
 1995 11 01  51311·369995
 1995 11 02  11312·989990
 1995 11 03  53316.149994
 1995 11 06  58316·950012
 1995 11 07  74315·950012
 1995 11 08  65314·440002
 1995 11 09  94317·040009
 1995 11 10  17318·160004
 1995 11 13  16317·839996
 1995 11 14  45317·510010
 1995 11 15  11315·640015
 1995 11 16  74317·679993
 1995 11 17  72319·640015
 1995 11 20  75320.989990
 1995 11 21  61318·920013
 1995 11 22  15320.230011
 1995 11 24  61319.399994
 1995 11 27  6320.440002
 1995 11 28  25321·089996
 1995 11 29  55323.869995
 1995 11 30  27324·899994
 1995 12 01  14324.350006
 1995 12 04  10324.779999
 1995 12 05  31328.380005
 1995 12 06  39330·140015
 1995 12 07  99330·980011
 1995 12 08  48328·769989
 1995 12 11  6329.410004
 1995 12 12  92330·420013
 1995 12 13  86329.609985
 1995 12 14  96331.179993
 1995 12 15  67328.170013
 1995 12 18  5327.709991
 1995 12 19  25322·359985
 1995 12 20  35325·510010
 1995 12 21  29322·869995
 1995 12 22  21325·279999
 1995 12 26  93326·119995
 1995 12 27  71327·429993
 1995 12 28  28327·679993
 1995 12 29  10327.579987
 1996 01 02 89328.890015
 1996 01 03 36331.079987
 1996 01 04 27331·179993
 1996 01 05 66328.910004
 1996 01 08 39328.209991
 1996 01 09 88329.059998
 1996 01 10 15324·029999
 1996 01 11 9318·239990
 1996 01 12 93320·869995
 1996 01 15 7320.600006
 1996 01 16 5319.269989
 1996 01 17 81323.390015
 1996 01 18 27322.970001
 1996 01 19 1324·040009
 1996 01 22 33326.070007
 1996 01 23 54327·079987
 1996 01 24 41326.829987
 1996 01 25 0330·609985
 1996 01 26 64329.089996
 1996 01 29 19331·480011
 1996 01 30 60332·720001
 1996 01 31 62335·959991
 1996 02 01 84338·970001
 1996 02 02 98340.250000
 1996 02 05 35338·989990
 1996 02 06 68341.910004
 1996 02 07 7344·489990
 1996 02 08 33346.190002
 1996 02 09 41349.299988
 1996 02 12 25349·519989
 1996 02 13 72351·809998
 1996 02 14 94351·149994
 1996 02 15 79348·950012
 1996 02 16 64347·489990
 1996 02 20 39345·730011
 1996 02 21 76342·000000
 1996 02 22 74345·760010
 1996 02 23 42351.440002
 1996 02 26 99351.609985
 1996 02 27 96347.480011
 1996 02 28 76345.809998
 1996 02 29 41344.910004
 1996 03 01 62342.559998
 1996 03 04 0344.000000
 1996 03 05 61347·470001
 1996 03 06 68350.019989
 1996 03 07 68348·269989
 1996 03 08 57349.029999
 1996 03 11 29338·519989
 1996 03 12 53341.630005
 1996 03 13 80339·970001
 1996 03 14 61340.839996
 1996 03 15 5342.029999
 1996 03 18 54342.630005
 1996 03 19 84348.339996
 1996 03 20 30347·720001
 1996 03 21 41346.820007
 1996 03 22 53346·450012
 1996 03 25 94347·149994
 1996 03 26 9346·440002
 1996 03 27 10347.739990
 1996 03 28 55346·160004
 1996 03 29 49346·290009
 1996 04 01 68345.010010
 1996 04 02 15349.170013
 1996 04 03 93349.970001
 1996 04 04 9350·279999
 1996 04 08 99350·200012
 1996 04 09 79343.880005
 1996 04 10 23343.079987
 1996 04 11 65338.519989
 1996 04 12 23336·690002
 1996 04 15 54339.799988
 1996 04 16 27342.820007
 1996 04 17 28344·380005
 1996 04 18 84342·500000
 1996 04 19 15343.820007
 1996 04 22 12344.579987
 1996 04 23 37346.250000
 1996 04 24 50348.260010
 1996 04 25 62347·839996
 1996 04 26 9349.279999
 1996 04 29 54349.529999
 1996 04 30 16349.899994
 1996 05 01 21349·839996
 1996 05 02 74350·309998
 1996 05 03 67344·399994
 1996 05 06 2343·779999
 1996 05 07 42343.109985
 1996 05 08 90341·540009
 1996 05 09 89344·500000
 1996 05 10 50344·959991
 1996 05 13 0348.679993
 1996 05 14 63353·510010
 1996 05 15 59355.779999
 1996 05 16 30355.649994
 1996 05 17 96355·750000
 1996 05 20 25357·799988
 1996 05 21 38359.850006
 1996 05 22 37359·559998
 1996 05 23 55362·130005
 1996 05 24 31360·940002
 1996 05 28 15362.049988
 1996 05 29 90358·850006
 1996 05 30 28356·549988
 1996 05 31 65358.579987
 1996 06 03 2357·350006
 1996 06 04 32356.570007
 1996 06 05 90359·250000
 1996 06 06 33362.230011
 1996 06 07 39359.380005
 1996 06 10 33359.179993
 1996 06 11 41358·720001
 1996 06 12 66358·160004
 1996 06 13 86357·489990
 1996 06 14 87356.739990
 1996 06 17 7355·559998
 1996 06 18 21355·119995
 1996 06 19 33353·290009
 1996 06 20 13353.200012
 1996 06 21 39352·850006
 1996 06 24 79355·049988
 1996 06 25 93356·049988
 1996 06 26 55355·709991
 1996 06 27 10353·209991
 1996 06 28 47355·480011
 1996 07 01 2357.100006
 1996 07 02 83360·140015
 1996 07 03 23358·890015
 1996 07 05 58357.929993
 1996 07 08 24350.209991
 1996 07 09 90347·290009
 1996 07 10 2348.609985
 1996 07 11 67348·700012
 1996 07 12 48342.820007
 1996 07 15 96343.079987
 1996 07 16 98333.970001
 1996 07 17 55332·839996
 1996 07 18 85336.690002
 1996 07 19 44342.040009
 1996 07 22 86339.239990
 1996 07 23 31336.380005
 1996 07 24 74332.369995
 1996 07 25 5331.940002
 1996 07 26 66334·720001
 1996 07 29 25337.799988
 1996 07 30 77335·010010
 1996 07 31 72337·119995
 1996 08 01 65339·440002
 1996 08 02 94345.130005
 1996 08 05 83351.980011
 1996 08 06 63350.670013
 1996 08 07 31351.929993
 1996 08 08 20353·109985
 1996 08 09 4352·269989
 1996 08 12 25351·809998
 1996 08 13 41353.529999
 1996 08 14 9350.549988
 1996 08 15 79351·859985
 1996 08 16 24352·089996
 1996 08 19 96353·399994
 1996 08 20 93353·890015
 1996 08 21 69353·260010
 1996 08 22 57353.029999
 1996 08 23 20356·250000
 1996 08 26 29354.619995
 1996 08 27 64353.109985
 1996 08 28 41354.549988
 1996 08 29 63354.109985
 1996 08 30 97350.420013
 1996 09 03 75347·790009
 1996 09 04 21348.619995
 1996 09 05 2349.140015
 1996 09 06 6345.730011
 1996 09 09 42349.179993
 1996 09 10 66353.000000
 1996 09 11 37353.149994
 1996 09 12 86354.890015
 1996 09 13 26357.119995
 1996 09 16 71362.089996
 1996 09 17 92363.820007
 1996 09 18 95363.470001
 1996 09 19 16362·709991
 1996 09 20 54363·559998
 1996 09 23 19365.679993
 1996 09 24 13365.239990
 1996 09 25 24364·980011
 1996 09 26 59365.500000
 1996 09 27 93366.040009
 1996 09 30 48366·190002
 1996 10 01 88366.769989
 1996 10 02 56367.480011
 1996 10 03 14370·209991
 1996 10 04 30369.600006
 1996 10 07 72374·179993
 1996 10 08 38375.010010
 1996 10 09 8373·390015
 1996 10 10 18371.399994
 1996 10 11 63370·309998
 1996 10 14 26373.369995
 1996 10 15 25375·019989
 1996 10 16 91374·429993
 1996 10 17 74375·450012
 1996 10 18 63376·309998
 1996 10 21 39378·079987
 1996 10 22 58377.239990
 1996 10 23 43375·109985
 1996 10 24 17375.329987
 1996 10 25 53373·109985
 1996 10 28 50372.359985
 1996 10 29 33370.190002
 1996 10 30 84371.959991
 1996 10 31 91371·920013
 1996 11 01 22374.380005
 1996 11 04 31373·940002
 1996 11 05 83375·380005
 1996 11 06 3379.299988
 1996 11 07 58384.940002
 1996 11 08 52386·600006
 1996 11 11 57388·029999
 1996 11 12 66388.619995
 1996 11 13 63387·600006
 1996 11 14 31388.450012
 1996 11 15 76390.989990
 1996 11 18 79391.519989
 1996 11 19 69390·989990
 1996 11 20 33393.390015
 1996 11 21 34394·420013
 1996 11 22 67393·609985
 1996 11 25 34396.670013
 1996 11 26 46401·019989
 1996 11 27 50400.410004
 1996 11 29 81400.149994
 1996 12 02 37401·049988
 1996 12 03 81401.209991
 1996 12 04 68397·459991
 1996 12 05 97395.790009
 1996 12 06 87395.279999
 1996 12 09 78392·720001
 1996 12 10 58398.140015
 1996 12 11 15396.880005
 1996 12 12 15393·239990
 1996 12 13 98387·450012
 1996 12 16 13386·720001
 1996 12 17 60382·399994
 1996 12 18 77384.850006
 1996 12 19 31388.019989
 1996 12 20 52395.010010
 1996 12 23 83396.420013
 1996 12 24 55395.209991
 1996 12 26 88397·459991
 1996 12 27 20399·750000
 1996 12 30 59400·500000
 1996 12 31 55399.420013
 1997 01 02  7393·750000
 1997 01 03  86391·089996
 1997 01 06  88396·940002
 1997 01 07  10397.070007
 1997 01 08  53399.959991
 1997 01 09  45397.670013
 1997 01 10  97400.929993
 1997 01 13  76403·329987
 1997 01 14  11403·190002
 1997 01 15  14408·230011
 1997 01 16  34407.269989
 1997 01 17  35408.679993
 1997 01 20  96412·109985
 1997 01 21  39412·859985
 1997 01 22  76415·760010
 1997 01 23  93417·649994
 1997 01 24  45413·600006
 1997 01 27  88409.440002
 1997 01 28  23406.380005
 1997 01 29  82406·540009
 1997 01 30  22409.820007
 1997 01 31  55415.690002
 1997 02 03  0416.769989
 1997 02 04  58416·970001
 1997 02 05  13417.869995
 1997 02 06  61412·089996
 1997 02 07  59413.279999
 1997 02 10  3417·880005
 1997 02 11  32415.489990
 1997 02 12  48417·209991
 1997 02 13  73424.209991
 1997 02 14  25428.859985
 1997 02 18  17427·500000
 1997 02 19  86431·089996
 1997 02 20  44429.529999
 1997 02 21  54424·320007
 1997 02 24  30423·339996
 1997 02 25  69427.549988
 1997 02 26  97428·649994
 1997 02 27  46425.470001
 1997 02 28  60419.739990
 1997 03 03  17417.459991
 1997 03 04  82419·690002
 1997 03 05  85418·010010
 1997 03 06  20423.290009
 1997 03 07  73421.820007
 1997 03 10  75425.010010
 1997 03 11  76429.230011
 1997 03 12  46428·149994
 1997 03 13  7424.489990
 1997 03 14  76416.820007
 1997 03 17  51418.299988
 1997 03 18  3418·850006
 1997 03 19  12415.730011
 1997 03 20  11413.290009
 1997 03 21  66412·309998
 1997 03 24  78412.839996
 1997 03 25  8416.010010
 1997 03 26  30415.450012
 1997 03 27  4416·170013
 1997 03 31  84407.649994
 1997 04 01  40398·190002
 1997 04 02  8399.429993
 1997 04 03  71394.649994
 1997 04 04  59394·859985
 1997 04 07  75399·230011
 1997 04 08  45401·980011
 1997 04 09  99403.880005
 1997 04 10  66401.109985
 1997 04 11  9399·570007
 1997 04 14  68389·029999
 1997 04 15  43391·859985
 1997 04 16  92397·209991
 1997 04 17  60401·299988
 1997 04 18  26400·709991
 1997 04 21  87402·410004
 1997 04 22  51398.619995
 1997 04 23  72405.459991
 1997 04 24  95405.220001
 1997 04 25  36404·109985
 1997 04 28  81400.369995
 1997 04 29  16404·309998
 1997 04 30  76415.269989
 1997 05 01  22419·149994
 1997 05 02  43418·109985
 1997 05 05  84426.119995
 1997 05 06  93435·420013
 1997 05 07  2433.880005
 1997 05 08  27427.940002
 1997 05 09  96430·160004
 1997 05 12  97432.320007
 1997 05 13  57438·589996
 1997 05 14  45436.290009
 1997 05 15  96437.929993
 1997 05 16  63440·970001
 1997 05 19  94435.049988
 1997 05 20  35436.540009
 1997 05 21  54440·809998
 1997 05 22  92439·820007
 1997 05 23  45437·910004
 1997 05 27  60443·829987
 1997 05 28  62445.269989
 1997 05 29  10444.220001
 1997 05 30  67442.589996
 1997 06 02  8445·059998
 1997 06 03  42444·299988
 1997 06 04  66443·730011
 1997 06 05  40441.200012
 1997 06 06  91442·910004
 1997 06 09  36449·850006
 1997 06 10  36452·239990
 1997 06 11  72453.190002
 1997 06 12  48455·359985
 1997 06 13  14462·190002
 1997 06 16  20467.130005
 1997 06 17  95467·380005
 1997 06 18  41468.000000
 1997 06 19  70465·739990
 1997 06 20  45470.369995
 1997 06 23  64470·480011
 1997 06 24  59460.679993
 1997 06 25  23469.010010
 1997 06 26  59465.329987
 1997 06 27  62462.570007
 1997 06 30  14464·519989
 1997 07 01  17462.950012
 1997 07 02  39466.359985
 1997 07 03  95472.799988
 1997 07 07  44479·100006
 1997 07 08  21477·190002
 1997 07 09  85480·640015
 1997 07 10  94475·410004
 1997 07 11  12478·359985
 1997 07 14  31480·119995
 1997 07 15  22481.070007
 1997 07 16  18484.720001
 1997 07 17  6490·290009
 1997 07 18  63487·160004
 1997 07 21  1478.299988
 1997 07 22  46478·510010
 1997 07 23  39488.850006
 1997 07 24  64490·480011
 1997 07 25  97492.220001
 1997 07 28  86491.579987
 1997 07 29  49490·250000
 1997 07 30  1493.279999
 1997 07 31  11498·850006
 1997 08 01  70499.890015
 1997 08 04  98496·660004
 1997 08 05  70498.109985
 1997 08 06  67499.649994
 1997 08 07  53503.649994
 1997 08 08  74499.000000
 1997 08 11  89489·850006
 1997 08 12  17491.149994
 1997 08 13  18486·369995
 1997 08 14  91484·589996
 1997 08 15  2486.220001
 1997 08 18  36474·959991
 1997 08 19  72479·880005
 1997 08 20  86486.589996
 1997 08 21  79493·390015
 1997 08 22  23486.559998
 1997 08 25  45485·559998
 1997 08 26  23484·440002
 1997 08 27  13481.119995
 1997 08 28  5481·500000
 1997 08 29  95476·880005
 1997 09 02  88475.329987
 1997 09 03  24488.350006
 1997 09 04  32488.950012
 1997 09 05  4490·450012
 1997 09 08  95490·119995
 1997 09 09  56491.369995
 1997 09 10  79492·679993
 1997 09 11  77485·899994
 1997 09 12  82482·649994
 1997 09 15  79488.450012
 1997 09 16  47486.760010
 1997 09 17  46499·000000
 1997 09 18  12491.220001
 1997 09 19  85500.540009
 1997 09 22  61502·059998
 1997 09 23  69504·709991
 1997 09 24  73503·000000
 1997 09 25  95499.459991
 1997 09 26  71495.959991
 1997 09 29  27499.529999
 1997 09 30  76503.540009
 1997 10 01  52502.890015
 1997 10 02  53504.470001
 1997 10 03  26507·309998
 1997 10 06  62509.839996
 1997 10 07  26513·719971
 1997 10 08  7518·979980
 1997 10 09  98514.799988
 1997 10 10  91513·570007
 1997 10 13  10511.850006
 1997 10 14  59512.429993
 1997 10 15  0513·140015
 1997 10 16  53511·160004
 1997 10 17  25505·950012
 1997 10 20  59499.750000
 1997 10 21  13505·549988
 1997 10 22  60514·309998
 1997 10 23  13512·909973
 1997 10 24  82503.410004
 1997 10 27  44498·399994
 1997 10 28  49465·429993
 1997 10 29  45486·929993
 1997 10 30  29486.290009
 1997 10 31  25478·160004
 1997 11 03  85483·859985
 1997 11 04  14496·059998
 1997 11 05  25497·309998
 1997 11 06  12498.880005
 1997 11 07  54496·420013
 1997 11 10  40490·579987
 1997 11 11  21487.510010
 1997 11 12  87488·350006
 1997 11 13  70479·000000
 1997 11 14  66483·940002
 1997 11 17  91490.029999
 1997 11 18  57499.350006
 1997 11 19  70495.410004
 1997 11 20  62498·359985
 1997 11 21  37505.809998
 1997 11 24  53507.600006
 1997 11 25  18499·390015
 1997 11 26  22503.790009
 1997 11 28  84502.429993
 1997 12 01  31504·250000
 1997 12 02  1514·340027
 1997 12 03  65512.849976
 1997 12 04  82515·659973
 1997 12 05  75514·340027
 1997 12 08  32519.719971
 1997 12 09  35519.150024
 1997 12 10  6515.679993
 1997 12 11  89512.250000
 1997 12 12  50504.299988
 1997 12 15  1503.000000
 1997 12 16  57507·619995
 1997 12 17  6510·390015
 1997 12 18  16509.570007
 1997 12 19  58504.420013
 1997 12 22  60500·690002
 1997 12 23  82503.850006
 1997 12 24  19497.029999
 1997 12 26  24493·970001
 1997 12 29  66495·869995
 1997 12 30  0504·239990
 1997 12 31  72513·409973
 1998 01 02 45513.789978
 1998 01 05 50515·369995
 1998 01 06 65516·630005
 1998 01 07 12510·989990
 1998 01 08 88509·149994
 1998 01 09 13505·119995
 1998 01 12 10490·260010
 1998 01 13 3495·100006
 1998 01 14 48502.269989
 1998 01 15 79505·649994
 1998 01 16 90502·170013
 1998 01 20 32507.489990
 1998 01 21 44515.830017
 1998 01 22 0512·549988
 1998 01 23 88508·619995
 1998 01 26 13505·690002
 1998 01 27 21504.779999
 1998 01 28 50510·380005
 1998 01 29 10515·190002
 1998 01 30 83519.409973
 1998 02 02 47517.020020
 1998 02 03 30527·969971
 1998 02 04 89530·619995
 1998 02 05 5531·150024
 1998 02 06 16529.520020
 1998 02 09 66533·880005
 1998 02 10 79533.109985
 1998 02 11 67537.510010
 1998 02 12 49538.280029
 1998 02 13 7540.510010
 1998 02 17 64538·729980
 1998 02 18 82539.929993
 1998 02 19 88544·770020
 1998 02 20 30543·169983
 1998 02 23 50545·710022
 1998 02 24 87547.820007
 1998 02 25 3543·510010
 1998 02 26 34549·809998
 1998 02 27 68552.929993
 1998 03 02 46553·140015
 1998 03 03 88552.299988
 1998 03 04 45554·219971
 1998 03 05 75552.109985
 1998 03 06 47545·609985
 1998 03 09 63556·250000
 1998 03 10 14554·549988
 1998 03 11 53560.849976
 1998 03 12 2563.469971
 1998 03 13 71564.169983
 1998 03 16 15563.500000
 1998 03 17 9568·809998
 1998 03 18 50569.719971
 1998 03 19 82572·419983
 1998 03 20 49574.609985
 1998 03 23 73578·809998
 1998 03 24 52576·659973
 1998 03 25 89582.070007
 1998 03 26 42580·190002
 1998 03 27 3579·789978
 1998 03 30 98576·960022
 1998 03 31 12575.960022
 1998 04 01 44580·309998
 1998 04 02 81583.590027
 1998 04 03 0589·469971
 1998 04 06 95590·880005
 1998 04 07 30589.830017
 1998 04 08 12584·000000
 1998 04 09 95580·070007
 1998 04 13 8584.640015
 1998 04 14 1584·570007
 1998 04 15 29587.900024
 1998 04 16 48589.840027
 1998 04 17 43584·080017
 1998 04 20 82591·409973
 1998 04 21 88592.039978
 1998 04 22 45593·359985
 1998 04 23 21595·179993
 1998 04 24 23589.299988
 1998 04 27 71583·289978
 1998 04 28 99571.419983
 1998 04 29 86571·530029
 1998 04 30 0576·640015
 1998 05 01 84585.460022
 1998 05 04 49589.830017
 1998 05 05 6590.650024
 1998 05 06 14587.320007
 1998 05 07 60581·940002
 1998 05 08 58576·940002
 1998 05 11 76583·500000
 1998 05 12 89582.440002
 1998 05 13 54586.440002
 1998 05 14 12587.729980
 1998 05 15 15587·030029
 1998 05 18 76582.280029
 1998 05 19 49580·770020
 1998 05 20 26582.780029
 1998 05 21 67586.830017
 1998 05 22 51584·609985
 1998 05 26 51582·090027
 1998 05 27 37573·700012
 1998 05 28 2572.219971
 1998 05 29 14575·109985
 1998 06 01 91572.109985
 1998 06 02 7571·489990
 1998 06 03 12572·570007
 1998 06 04 89567·440002
 1998 06 05 27573·489990
 1998 06 08 26582·859985
 1998 06 09 19584.280029
 1998 06 10 28585.780029
 1998 06 11 40582·200012
 1998 06 12 5573·419983
 1998 06 15 65574.859985
 1998 06 16 7563.900024
 1998 06 17 37569.150024
 1998 06 18 82578·890015
 1998 06 19 20578·539978
 1998 06 22 24575·469971
 1998 06 23 48577·219971
 1998 06 24 21585·299988
 1998 06 25 78591.770020
 1998 06 26 7590.049988
 1998 06 29 32591.780029
 1998 06 30 10594·919983
 1998 07 01 57592·570007
 1998 07 02 5599·940002
 1998 07 06 69599.090027
 1998 07 07 61604·609985
 1998 07 08 4603.710022
 1998 07 09 93609·760010
 1998 07 10 67606·200012
 1998 07 13 11608.679993
 1998 07 14 85609·260010
 1998 07 15 72615·010010
 1998 07 16 56614·169983
 1998 07 17 25618.580017
 1998 07 20 96620·150024
 1998 07 21 67619·219971
 1998 07 22 94609.549988
 1998 07 23 90608.270020
 1998 07 24 56596.049988
 1998 07 27 29595.849976
 1998 07 28 61598.429993
 1998 07 29 18589.580017
 1998 07 30 9587.030029
 1998 07 31 34596.130005
 1998 08 03 66584·969971
 1998 08 04 49580.599976
 1998 08 05 23559.479980
 1998 08 06 81563·229980
 1998 08 07 39568·479980
 1998 08 10 43569.739990
 1998 08 11 94566.469971
 1998 08 12 95558·119995
 1998 08 13 37566.419983
 1998 08 14 91561.750000
 1998 08 17 39555.880005
 1998 08 18 28565.679993
 1998 08 19 42574·630005
 1998 08 20 3572.580017
 1998 08 21 5568.719971
 1998 08 24 55562.750000
 1998 08 25 60565·830017
 1998 08 26 19567·840027
 1998 08 27 58562·619995
 1998 08 28 76540.609985
 1998 08 31 22532·429993
 1998 09 01 1496.660004
 1998 09 02 95514.729980
 1998 09 03 16513.700012
 1998 09 04 87508·920013
 1998 09 08 37504·440002
 1998 09 09 33529.840027
 1998 09 10 26521·169983
 1998 09 11 35507·549988
 1998 09 14 40522.010010
 1998 09 15 17532.919983
 1998 09 16 82537·320007
 1998 09 17 72541.979980
 1998 09 18 48528·869995
 1998 09 21 16530·359985
 1998 09 22 82531.979980
 1998 09 23 31535.369995
 1998 09 24 23553.539978
 1998 09 25 24541.719971
 1998 09 28 54542.450012
 1998 09 29 69544·619995
 1998 09 30 55544·640015
 1998 10 01 61529·109985
 1998 10 02 48512·340027
 1998 10 05 66520·570007
 1998 10 06 54511·850006
 1998 10 07 70509·290009
 1998 10 08 38501.510010
 1998 10 09 29494·450012
 1998 10 12 60507.640015
 1998 10 13 21515.309998
 1998 10 14 26513·400024
 1998 10 15 91519.280029
 1998 10 16 35540·929993
 1998 10 19 7546·090027
 1998 10 20 36549.950012
 1998 10 21 7551.440002
 1998 10 22 68554·320007
 1998 10 23 49558.609985
 1998 10 26 19554·989990
 1998 10 27 60556·409973
 1998 10 28 70552·979980
 1998 10 29 89561.280029
 1998 10 30 50563.640015
 1998 11 02 56570·630005
 1998 11 03 81578.280029
 1998 11 04 98577.650024
 1998 11 05 30582.309998
 1998 11 06 26589·989990
 1998 11 09 62593·729980
 1998 11 10 69588.150024
 1998 11 11 84587.049988
 1998 11 12 27583.140015
 1998 11 13 2581·859985
 1998 11 16 22585.580017
 1998 11 17 63590.690002
 1998 11 18 42592·859985
 1998 11 19 13595.950012
 1998 11 20 0600.030029
 1998 11 23 42605.349976
 1998 11 24 76617·760010
 1998 11 25 34615.200012
 1998 11 27 73617·299988
 1998 11 30 21619·960022
 1998 12 01 61605·309998
 1998 12 02 28611·080017
 1998 12 03 34609·809998
 1998 12 04 26599·830017
 1998 12 07 54612.840027
 1998 12 08 82618·390015
 1998 12 09 4615·239990
 1998 12 10 7615.580017
 1998 12 11 37605.809998
 1998 12 14 8605·859985
 1998 12 15 26592·960022
 1998 12 16 39603·859985
 1998 12 17 16603.359985
 1998 12 18 46612.960022
 1998 12 21 70617.119995
 1998 12 22 23625.330017
 1998 12 23 22625·380005
 1998 12 24 58637·739990
 1998 12 28 28636·890015
 1998 12 29 85637·630005
 1998 12 30 13645·359985
 1998 12 31 32641.859985
 1999 01 04  22642.869995
 1999 01 05  74641·780029
 1999 01 06  70649·750000
 1999 01 07  81663·669983
 1999 01 08  94662.719971
 1999 01 11  66665.640015
 1999 01 12  0660·929993
 1999 01 13  42648.690002
 1999 01 14  14645.679993
 1999 01 15  62633·909973
 1999 01 19  34649·450012
 1999 01 20  78654.179993
 1999 01 21  76655·859985
 1999 01 22  87644.510010
 1999 01 25  29639·619995
 1999 01 26  78643.599976
 1999 01 27  99652.640015
 1999 01 28  90647·669983
 1999 01 29  66658·929993
 1999 02 01  55665·640015
 1999 02 02  28662.570007
 1999 02 03  49656.950012
 1999 02 04  53662.570007
 1999 02 05  45650·169983
 1999 02 08  31644·770020
 1999 02 09  62646.700012
 1999 02 10  21632.530029
 1999 02 11  13635.460022
 1999 02 12  2651·489990
 1999 02 16  56639·159973
 1999 02 17  26644.880005
 1999 02 18  46635.789978
 1999 02 19  61642.750000
 1999 02 22  81644.119995
 1999 02 23  50660.770020
 1999 02 24  56660.559998
 1999 02 25  53651·890015
 1999 02 26  12647.130005
 1999 03 01  0643.669983
 1999 03 02  82643·200012
 1999 03 03  45638.299988
 1999 03 04  49638·820007
 1999 03 05  8648·140015
 1999 03 08  87662.390015
 1999 03 09  32666.229980
 1999 03 10  18664.559998
 1999 03 11  30667·950012
 1999 03 12  59673.169983
 1999 03 15  34671·369995
 1999 03 16  70677·650024
 1999 03 17  47677.159973
 1999 03 18  9673.049988
 1999 03 19  94682.010010
 1999 03 22  79672.700012
 1999 03 23  67671·250000
 1999 03 24  78653·849976
 1999 03 25  81657.630005
 1999 03 26  47668·380005
 1999 03 29  21664·700012
 1999 03 30  26678.570007
 1999 03 31  90673.799988
 1999 04 01  98667·489990
 1999 04 05  65670·890015
 1999 04 06  42684·309998
 1999 04 07  41682.719971
 1999 04 08  83686.590027
 1999 04 09  82695·369995
 1999 04 12  40697·669983
 1999 04 13  76702·890015
 1999 04 14  77699·219971
 1999 04 15  78689·380005
 1999 04 16  56686.330017
 1999 04 19  65684·940002
 1999 04 20  82669·880005
 1999 04 21  84678·890015
 1999 04 22  54694·770020
 1999 04 23  3705.849976
 1999 04 26  21704·979980
 1999 04 27  58706·679993
 1999 04 28  22708.130005
 1999 04 29  7702.359985
 1999 04 30  45698.760010
 1999 05 03  80695.250000
 1999 05 04  72704.960022
 1999 05 05  24694.000000
 1999 05 06  31701·650024
 1999 05 07  58693.320007
 1999 05 10  43700.049988
 1999 05 11  21698.239990
 1999 05 12  77706.200012
 1999 05 13  23711·090027
 1999 05 14  97713·039978
 1999 05 17  93697.450012
 1999 05 18  11698·549988
 1999 05 19  32695·030029
 1999 05 20  22701·049988
 1999 05 21  59698.380005
 1999 05 24  81694.190002
 1999 05 25  66681.640015
 1999 05 26  32669·840027
 1999 05 27  63680.000000
 1999 05 28  64669.119995
 1999 06 01  32679.099976
 1999 06 02  63674.750000
 1999 06 03  75675.570007
 1999 06 04  60677.429993
 1999 06 07  62692·070007
 1999 06 08  80695·500000
 1999 06 09  88686.479980
 1999 06 10  94687·099976
 1999 06 11  13678·820007
 1999 06 14  69673·960022
 1999 06 15  21673·349976
 1999 06 16  16677·359985
 1999 06 17  65692.280029
 1999 06 18  43697.359985
 1999 06 21  19698·400024
 1999 06 22  3701·809998
 1999 06 23  26695·070007
 1999 06 24  42694·109985
 1999 06 25  51684·929993
 1999 06 28  54684.450012
 1999 06 29  27692.760010
 1999 06 30  26703·109985
 1999 07 01  10713.599976
 1999 07 02  94717·869995
 1999 07 06  25723·250000
 1999 07 07  86721·929993
 1999 07 08  17724·840027
 1999 07 09  75724·429993
 1999 07 12  2728.609985
 1999 07 13  32726.520020
 1999 07 14  15723·750000
 1999 07 15  71726·489990
 1999 07 16  64732·510010
 1999 07 19  3736.690002
 1999 07 20  74730·760010
 1999 07 21  84715·010010
 1999 07 22  43716·869995
 1999 07 23  63707·669983
 1999 07 26  87705·960022
 1999 07 27  37700·099976
 1999 07 28  95708·140015
 1999 07 29  98709.070007
 1999 07 30  74697.229980
 1999 08 02  83690·510010
 1999 08 03  2689.799988
 1999 08 04  23685.770020
 1999 08 05  78676.510010
 1999 08 06  95680·919983
 1999 08 09  71673.780029
 1999 08 10  74671.650024
 1999 08 11  70662·909973
 1999 08 12  75673·599976
 1999 08 13  33672.150024
 1999 08 16  14687·380005
 1999 08 17  42689.169983
 1999 08 18  48696.080017
 1999 08 19  46690.520020
 1999 08 20  32685·190002
 1999 08 23  15691.969971
 1999 08 24  64704·250000
 1999 08 25  90705.250000
 1999 08 26  40711·580017
 1999 08 27  32704·900024
 1999 08 30  99697.580017
 1999 08 31  72685·090027
 1999 09 01  77683.270020
 1999 09 02  63689·119995
 1999 09 03  53683.039978
 1999 09 07  25702·869995
 1999 09 08  5699·739990
 1999 09 09  1696.070007
 1999 09 10  52697·780029
 1999 09 13  4700.119995
 1999 09 14  11695.919983
 1999 09 15  66692.250000
 1999 09 16  45682.950012
 1999 09 17  91682·630005
 1999 09 20  10691.359985
 1999 09 21  2691·140015
 1999 09 22  9677.030029
 1999 09 23  93678.739990
 1999 09 24  39662·919983
 1999 09 27  78661·710022
 1999 09 28  43664·500000
 1999 09 29  41663.669983
 1999 09 30  60657·380005
 1999 10 01  88663·830017
 1999 10 04  73663.479980
 1999 10 05  93674·549988
 1999 10 06  62673·590027
 1999 10 07  52686·190002
 1999 10 08  50682.450012
 1999 10 11  30690.679993
 1999 10 12  57691·460022
 1999 10 13  13679.530029
 1999 10 14  48665.669983
 1999 10 15  58665.190002
 1999 10 18  84646·789978
 1999 10 19  41649.150024
 1999 10 20  69653.739990
 1999 10 21  9667·390015
 1999 10 22  4664.229980
 1999 10 25  29673.359985
 1999 10 26  37669·780029
 1999 10 27  39664.169983
 1999 10 28  8671.760010
 1999 10 29  98695·450012
 1999 11 01  3707·190002
 1999 11 02  32703.150024
 1999 11 03  6700.270020
 1999 11 04  90704·159973
 1999 11 05  43708.989990
 1999 11 08  92713·909973
 1999 11 09  37717.640015
 1999 11 10  76711.309998
 1999 11 11  56715.619995
 1999 11 12  51718·869995
 1999 11 15  64727.309998
 1999 11 16  49726·270020
 1999 11 17  68739·440002
 1999 11 18  68734·929993
 1999 11 19  74742.619995
 1999 11 22  28741·390015
 1999 11 23  31741·239990
 1999 11 24  21732·280029
 1999 11 26  82738.479980
 1999 11 29  58738.940002
 1999 11 30  17733·950012
 1999 12 01  20724.659973
 1999 12 02  23729·039978
 1999 12 03  8736·109985
 1999 12 06  30748.900024
 1999 12 07  95744·219971
 1999 12 08  62738·690002
 1999 12 09  72736.340027
 1999 12 10  93738·830017
 1999 12 13  2742·700012
 1999 12 14  87740·890015
 1999 12 15  69733·099976
 1999 12 16  57737·320007
 1999 12 17  24740·289978
 1999 12 20  10741.869995
 1999 12 21  43741·109985
 1999 12 22  97749·679993
 1999 12 23  68751·729980
 1999 12 27  68762·539978
 1999 12 28  63760.090027
 1999 12 29  15761.419983
 1999 12 30  63765.299988
 1999 12 31  26765·659973
 2000 01 03 24767·969971
 2000 01 04 35761.520020
 2000 01 05 69731·950012
 2000 01 06 70733.239990
 2000 01 07 44733.270020
 2000 01 10 7753·140015
 2000 01 11 65764.099976
 2000 01 12 15753.059998
 2000 01 13 68750.260010
 2000 01 14 8761·070007
 2000 01 18 59769·960022
 2000 01 19 96764·909973
 2000 01 20 65766.780029
 2000 01 21 37762.479980
 2000 01 24 83761·520020
 2000 01 25 79741.030029
 2000 01 26 29745·039978
 2000 01 27 19741.780029
 2000 01 28 92739.469971
 2000 01 31 50719.669983
 2000 02 01 79736.080017
 2000 02 02 6744.710022
 2000 02 03 69744·719971
 2000 02 04 22753.549988
 2000 02 07 60752.570007
 2000 02 08 73753·760010
 2000 02 09 20762·710022
 2000 02 10 33747·080017
 2000 02 11 40749.969971
 2000 02 14 20735·190002
 2000 02 15 77736.419983
 2000 02 16 46742.239990
 2000 02 17 13735.820007
 2000 02 18 72737·190002
 2000 02 22 97716.049988
 2000 02 23 50719.289978
 2000 02 24 99726.070007
 2000 02 25 79725.030029
 2000 02 28 61714·859985
 2000 02 29 56721.719971
 2000 03 01 42733.039978
 2000 03 02 18740.330017
 2000 03 03 76740.659973
 2000 03 06 3756·549988
 2000 03 07 12748.479980
 2000 03 08 89729·599976
 2000 03 09 73734·780029
 2000 03 10 53752·809998
 2000 03 13 1749·669983
 2000 03 14 17741·510010
 2000 03 15 9727.080017
 2000 03 16 95741.250000
 2000 03 17 29777.859985
 2000 03 20 51781.640015
 2000 03 21 66774.789978
 2000 03 22 42794.099976
 2000 03 23 41800·049988
 2000 03 24 69813·489990
 2000 03 27 50813·559998
 2000 03 28 31811.289978
 2000 03 29 6802.369995
 2000 03 30 70799.630005
 2000 03 31 93789·030029
 2000 04 03 25797·989990
 2000 04 04 17797·250000
 2000 04 05 79790·450012
 2000 04 06 52788·260010
 2000 04 07 12796·669983
 2000 04 10 94805·590027
 2000 04 11 47796·409973
 2000 04 12 9793·140015
 2000 04 13 5774·979980
 2000 04 14 81760·940002
 2000 04 17 50715·080017
 2000 04 18 69740·090027
 2000 04 19 42762.250000
 2000 04 20 47754·489990
 2000 04 24 87757·320007
 2000 04 25 64754·559998
 2000 04 26 86780.719971
 2000 04 27 87771·679993
 2000 04 28 84775.369995
 2000 05 01 52771·580017
 2000 05 02 24779·520020
 2000 05 03 19765·830017
 2000 05 04 92750.039978
 2000 05 05 14748·690002
 2000 05 08 70760.270020
 2000 05 09 87755·309998
 2000 05 10 86748·619995
 2000 05 11 57731·090027
 2000 05 12 62744.840027
 2000 05 15 61751.250000
 2000 05 16 66767.840027
 2000 05 17 11775·799988
 2000 05 18 62765.609985
 2000 05 19 35758·969971
 2000 05 22 57742.609985
 2000 05 23 34739.309998
 2000 05 24 58724.780029
 2000 05 25 28737·380005
 2000 05 26 11728·380005
 2000 05 30 8727·090027
 2000 05 31 63752·380005
 2000 06 01 84750·979980
 2000 06 02 2767·559998
 2000 06 05 39785.020020
 2000 06 06 15779·580017
 2000 06 07 73773·150024
 2000 06 08 31780.580017
 2000 06 09 58775·619995
 2000 06 12 77773·969971
 2000 06 13 88767.080017
 2000 06 14 23779·070007
 2000 06 15 23778.979980
 2000 06 16 37783.309998
 2000 06 19 48776·200012
 2000 06 20 29788·469971
 2000 06 21 15784·559998
 2000 06 22 7786·109985
 2000 06 23 98771·890015
 2000 06 26 23765·320007
 2000 06 27 40771.450012
 2000 06 28 26767·760010
 2000 06 29 7771.250000
 2000 06 30 8765·349976
 2000 07 03 31769·679993
 2000 07 05 56777·250000
 2000 07 06 68764.340027
 2000 07 07 6770.859985
 2000 07 10 44782·609985
 2000 07 11 86781.280029
 2000 07 12 2782·799988
 2000 07 13 70790.849976
 2000 07 14 60794·229980
 2000 07 17 28802·150024
 2000 07 18 52802.919983
 2000 07 19 75792.440002
 2000 07 20 86784.549988
 2000 07 21 21794.559998
 2000 07 24 88785·500000
 2000 07 25 21775.960022
 2000 07 26 54780·469971
 2000 07 27 26769.229980
 2000 07 28 3765·039978
 2000 07 31 32748.359985
 2000 08 01 21755.570007
 2000 08 02 32758·659973
 2000 08 03 16758.619995
 2000 08 04 61767.210022
 2000 08 07 67773.190002
 2000 08 08 52781·809998
 2000 08 09 73782·549988
 2000 08 10 82778.130005
 2000 08 11 1771.580017
 2000 08 14 23778.369995
 2000 08 15 41788.590027
 2000 08 16 95785.219971
 2000 08 17 53783.690002
 2000 08 18 10792·559998
 2000 08 21 16790·549988
 2000 08 22 26794.599976
 2000 08 23 80794.619995
 2000 08 24 98799·830017
 2000 08 25 15802·099976
 2000 08 28 26801·390015
 2000 08 29 63805·559998
 2000 08 30 2804·380005
 2000 08 31 84802.299988
 2000 09 01 69811.219971
 2000 09 05 10813.710022
 2000 09 06 60805.479980
 2000 09 07 92796.270020
 2000 09 08 56803.190002
 2000 09 11 52798.010010
 2000 09 12 33795·070007
 2000 09 13 32791·380005
 2000 09 14 12793.530029
 2000 09 15 45792.330017
 2000 09 18 11784.000000
 2000 09 19 24771·349976
 2000 09 20 89781·000000
 2000 09 21 72777·909973
 2000 09 22 5775·469971
 2000 09 25 12776.849976
 2000 09 26 61772·780029
 2000 09 27 38766.289978
 2000 09 28 54766·409973
 2000 09 29 65784·090027
 2000 10 02 28772.599976
 2000 10 03 76769·880005
 2000 10 04 21761·950012
 2000 10 05 77766·989990
 2000 10 06 17766.619995
 2000 10 09 43751.580017
 2000 10 10 94748.510010
 2000 10 11 68738.440002
 2000 10 12 76726·049988
 2000 10 13 19706.690002
 2000 10 16 85732.700012
 2000 10 17 81734·059998
 2000 10 18 83720·780029
 2000 10 19 11715.590027
 2000 10 20 32739·419983
 2000 10 23 86746.409973
 2000 10 24 37746.659973
 2000 10 25 52746·210022
 2000 10 26 99728·969971
 2000 10 27 76728.760010
 2000 10 30 63736.440002
 2000 10 31 97743.869995
 2000 11 01 72763.059998
 2000 11 02 71758.989990
 2000 11 03 13765.340027
 2000 11 06 28766·359985
 2000 11 07 66767.150024
 2000 11 08 16766·429993
 2000 11 09 60752.130005
 2000 11 10 53745.960022
 2000 11 13 18727.479980
 2000 11 14 78717·669983
 2000 11 15 7736·159973
 2000 11 16 2740.409973
 2000 11 17 91729·679993
 2000 11 20 53726·229980
 2000 11 21 78710·349976
 2000 11 22 33711·840027
 2000 11 24 72697·659973
 2000 11 27 60710·559998
 2000 11 28 23713.289978
 2000 11 29 26704.020020
 2000 11 30 75706.450012
 2000 12 01 42692.400024
 2000 12 04 18694.159973
 2000 12 05 89698.059998
 2000 12 06 37728.440002
 2000 12 07 69715.510010
 2000 12 08 63712.070007
 2000 12 11 53729·830017
 2000 12 12 22737.219971
 2000 12 13 34730·760010
 2000 12 14 85723.830017
 2000 12 15 75711·859985
 2000 12 18 17697.340027
 2000 12 19 58706·299988
 2000 12 20 32692·349976
 2000 12 21 37668·770020
 2000 12 22 36672.500000
 2000 12 26 84691·530029
 2000 12 27 81695·979980
 2000 12 28 44704.190002
 2000 12 29 15708·239990
 2001 01 02  81700·090027
 2001 01 03  31676.940002
 2001 01 04  30712·590027
 2001 01 05  18703.719971
 2001 01 08  44683.830017
 2001 01 09  9681·950012
 2001 01 10  50684·960022
 2001 01 11  34693·859985
 2001 01 12  91702.210022
 2001 01 16  65698.400024
 2001 01 17  85702·669983
 2001 01 18  73705.130005
 2001 01 19  67713.729980
 2001 01 22  74709.909973
 2001 01 23  44710.130005
 2001 01 24  76720·440002
 2001 01 25  41722.679993
 2001 01 26  36717·669983
 2001 01 29  57716.919983
 2001 01 30  4722.440002
 2001 01 31  7727.349976
 2001 02 01  77722.549988
 2001 02 02  81725·809998
 2001 02 05  46712.440002
 2001 02 06  84714.559998
 2001 02 07  47714.289978
 2001 02 08  97707·219971
 2001 02 09  13702·820007
 2001 02 12  17693·760010
 2001 02 13  22701·650024
 2001 02 14  13695·059998
 2001 02 15  45694.409973
 2001 02 16  74700.919983
 2001 02 20  2688·469971
 2001 02 21  59675.520020
 2001 02 22  4663.049988
 2001 02 23  49661·030029
 2001 02 26  12658.409973
 2001 02 27  93670·440002
 2001 02 28  78663.919983
 2001 03 01  62654·250000
 2001 03 02  3655.049988
 2001 03 05  97651·830017
 2001 03 06  80655.840027
 2001 03 07  57662·539978
 2001 03 08  50666.130005
 2001 03 09  76666.330017
 2001 03 12  48649·590027
 2001 03 13  3621.349976
 2001 03 14  54631.710022
 2001 03 15  62615·669983
 2001 03 16  44618·330017
 2001 03 19  95605.710022
 2001 03 20  40616·950012
 2001 03 21  13601.599976
 2001 03 22  57590.599976
 2001 03 23  50588·010010
 2001 03 26  58599·859985
 2001 03 27  9606·729980
 2001 03 28  99622·099976
 2001 03 29  14606.770020
 2001 03 30  84603.729980
 2001 04 02  58610·359985
 2001 04 03  9601.690002
 2001 04 04  56580.109985
 2001 04 05  18577·849976
 2001 04 06  91604·159973
 2001 04 09  49591·500000
 2001 04 10  69596·489990
 2001 04 11  85613·530029
 2001 04 12  64612.809998
 2001 04 16  6622·419983
 2001 04 17  73620·010010
 2001 04 18  37626·799988
 2001 04 19  60651·239990
 2001 04 20  95660·409973
 2001 04 23  12654.770020
 2001 04 24  47643·880005
 2001 04 25  85635.979980
 2001 04 26  53646·549988
 2001 04 27  55649.369995
 2001 04 30  18659·489990
 2001 05 01  70658·890015
 2001 05 02  42667·859985
 2001 05 03  96669·520020
 2001 05 04  73658·960022
 2001 05 07  72668·510010
 2001 05 08  52668·719971
 2001 05 09  55665·500000
 2001 05 10  64662·289978
 2001 05 11  74661.489990
 2001 05 14  93656.440002
 2001 05 15  76657·869995
 2001 05 16  66658.309998
 2001 05 17  80677.469971
 2001 05 18  5679·929993
 2001 05 21  27681·619995
 2001 05 22  79693·690002
 2001 05 23  24692.119995
 2001 05 24  51680·719971
 2001 05 25  3683·159973
 2001 05 29  29675.460022
 2001 05 30  62669.090027
 2001 05 31  18657·820007
 2001 06 01  23662·280029
 2001 06 04  66665·549988
 2001 06 05  75668·770020
 2001 06 06  18678·219971
 2001 06 07  31671.330017
 2001 06 08  65675.109985
 2001 06 11  70668.400024
 2001 06 12  91662.450012
 2001 06 13  96662.739990
 2001 06 14  27655·250000
 2001 06 15  79643.140015
 2001 06 18  99639.760010
 2001 06 19  13637.229980
 2001 06 20  78638.979980
 2001 06 21  59645.380005
 2001 06 22  29652·270020
 2001 06 25  0646·070007
 2001 06 26  66642·400024
 2001 06 27  90641·309998
 2001 06 28  96638·780029
 2001 06 29  2647.210022
 2001 07 02  69646·929993
 2001 07 03  80652·770020
 2001 07 05  35651·489990
 2001 07 06  87643.309998
 2001 07 09  87628·200012
 2001 07 10  60631·979980
 2001 07 11  12622.770020
 2001 07 12  51621.650024
 2001 07 13  44636.429993
 2001 07 16  87640·239990
 2001 07 17  12632·859985
 2001 07 18  12639·390015
 2001 07 19  91635·619995
 2001 07 20  42638.919983
 2001 07 23  50636·859985
 2001 07 24  14626.909973
 2001 07 25  4616·289978
 2001 07 26  33625·289978
 2001 07 27  63632·630005
 2001 07 30  26634.440002
 2001 07 31  82633.880005
 2001 08 01  91637.429993
 2001 08 02  14640.369995
 2001 08 03  43642.900024
 2001 08 06  53639·859985
 2001 08 07  72632·489990
 2001 08 08  90634·280029
 2001 08 09  84623·289978
 2001 08 10  64622.909973
 2001 08 13  58626·369995
 2001 08 14  6627·599976
 2001 08 15  92625.340027
 2001 08 16  93620.489990
 2001 08 17  56621.820007
 2001 08 20  98611.650024
 2001 08 21  38616.179993
 2001 08 22  40609·049988
 2001 08 23  97613.369995
 2001 08 24  30611.869995
 2001 08 27  14623.260010
 2001 08 28  29620·619995
 2001 08 29  38611·479980
 2001 08 30  90604.950012
 2001 08 31  41595.059998
 2001 09 04  12597.669983
 2001 09 05  61597·520020
 2001 09 06  89596·099976
 2001 09 07  62583·179993
 2001 09 10  63572.539978
 2001 09 17  73575.570007
 2001 09 18  67547·039978
 2001 09 19  46543.010010
 2001 09 20  83534·260010
 2001 09 21  4517.849976
 2001 09 24  87507·980011
 2001 09 25  88527·289978
 2001 09 26  98531.590027
 2001 09 27  12528.380005
 2001 09 28  35534·590027
 2001 10 01  7546.460022
 2001 10 02  58544.840027
 2001 10 03  78551·130005
 2001 10 04  25562.750000
 2001 10 05  47561.659973
 2001 10 08  38561.820007
 2001 10 09  9557·390015
 2001 10 10  95554·609985
 2001 10 11  77567·390015
 2001 10 12  38576.969971
 2001 10 15  36573·630005
 2001 10 16  7572·770020
 2001 10 17  91577.150024
 2001 10 18  85565·799988
 2001 10 19  17561.359985
 2001 10 22  51564.099976
 2001 10 23  9572.729980
 2001 10 24  28569.859985
 2001 10 25  33570·229980
 2001 10 26  37578.280029
 2001 10 29  74580·570007
 2001 10 30  43566·890015
 2001 10 31  89557.030029
 2001 11 01  5557·289978
 2001 11 02  56569·489990
 2001 11 05  30570·690002
 2001 11 06  19578·960022
 2001 11 07  18587·450012
 2001 11 08  48586.169983
 2001 11 09  15587·059998
 2001 11 12  79587.630005
 2001 11 13  62586.900024
 2001 11 14  70598.099976
 2001 11 15  47599·599976
 2001 11 16  50600·020020
 2001 11 19  52598·239990
 2001 11 20  67605·119995
 2001 11 21  3600·179993
 2001 11 23  39597·419983
 2001 11 26  24604.450012
 2001 11 27  6608.770020
 2001 11 28  83605·049988
 2001 11 29  78593.739990
 2001 11 30  43600.080017
 2001 12 03  83599·320007
 2001 12 04  12594·130005
 2001 12 05  23601·880005
 2001 12 06  95615.840027
 2001 12 07  17614·640015
 2001 12 10  40609.940002
 2001 12 11  56600·659973
 2001 12 12  93599.109985
 2001 12 13  51599.059998
 2001 12 14  44589·820007
 2001 12 17  83591·510010
 2001 12 18  76597·250000
 2001 12 19  54602·159973
 2001 12 20  22605.380005
 2001 12 21  37600.130005
 2001 12 24  7602.700012
 2001 12 26  22602·700012
 2001 12 27  2605·260010
 2001 12 28  73609·380005
 2001 12 31  73611.710022
 2002 01 02 73604·940002
 2002 01 03 32608.260010
 2002 01 04 74614·070007
 2002 01 07 87619.179993
 2002 01 08 51614.260010
 2002 01 09 89612·179993
 2002 01 10 46609.349976
 2002 01 11 87609·849976
 2002 01 14 25604·570007
 2002 01 15 73600·090027
 2002 01 16 21604·250000
 2002 01 17 36594·710022
 2002 01 18 89600.729980
 2002 01 22 9594·729980
 2002 01 23 55589·929993
 2002 01 24 22595.080017
 2002 01 25 64597·260010
 2002 01 28 48598·059998
 2002 01 29 31598·219971
 2002 01 30 57580.919983
 2002 01 31 92588.479980
 2002 02 01 65596·659973
 2002 02 04 54592·510010
 2002 02 05 81578.260010
 2002 02 06 43576.590027
 2002 02 07 60572·369995
 2002 02 08 56570·179993
 2002 02 11 54579·000000
 2002 02 12 11587·099976
 2002 02 13 59585·059998
 2002 02 14 94590·799988
 2002 02 15 67589·809998
 2002 02 19 15582·969971
 2002 02 20 13571.830017
 2002 02 21 50579.520020
 2002 02 22 30570·580017
 2002 02 25 99575.000000
 2002 02 26 96585·169983
 2002 02 27 30585.299988
 2002 02 28 83585·559998
 2002 03 01 33583.880005
 2002 03 04 9597.380005
 2002 03 05 66609.500000
 2002 03 06 88606·010010
 2002 03 07 10614.599976
 2002 03 08 77611.729980
 2002 03 11 15615.549988
 2002 03 12 32617·309998
 2002 03 13 50615.849976
 2002 03 14 52609·950012
 2002 03 15 57609·469971
 2002 03 18 30616·419983
 2002 03 19 97616.419983
 2002 03 20 7618·739990
 2002 03 21 1608·929993
 2002 03 22 18610.289978
 2002 03 25 20607.909973
 2002 03 26 44598.929993
 2002 03 27 77602.419983
 2002 03 28 60605.679993
 2002 04 01 13607.349976
 2002 04 02 88607·119995
 2002 04 03 42601·590027
 2002 04 04 44595·530029
 2002 04 05 96596.049988
 2002 04 08 89594·260010
 2002 04 09 78595·760010
 2002 04 10 82591.710022
 2002 04 11 12598.520020
 2002 04 12 23584·659973
 2002 04 15 91588.690002
 2002 04 16 12584·549988
 2002 04 17 30598·049988
 2002 04 18 90596·799988
 2002 04 19 13596.140015
 2002 04 22 97596·400024
 2002 04 23 45587·250000
 2002 04 24 16583.780029
 2002 04 25 1579.950012
 2002 04 26 26579·380005
 2002 04 29 76571.320007
 2002 04 30 51565·669983
 2002 05 01 36572.039978
 2002 05 02 10576·630005
 2002 05 03 67575·250000
 2002 05 06 70569·299988
 2002 05 07 25558·710022
 2002 05 08 89556.809998
 2002 05 09 87577·640015
 2002 05 10 73569.309998
 2002 05 13 0560·039978
 2002 05 14 24569·989990
 2002 05 15 31582·380005
 2002 05 16 87579·359985
 2002 05 17 17582.169983
 2002 05 20 4586·619995
 2002 05 21 17578·969971
 2002 05 22 61572.609985
 2002 05 23 58575.409973
 2002 05 24 41581·450012
 2002 05 28 89574.630005
 2002 05 29 71570·119995
 2002 05 30 29566·500000
 2002 05 31 74565·000000
 2002 06 03 17566.179993
 2002 06 04 18552·609985
 2002 06 05 62552.210022
 2002 06 06 65556·789978
 2002 06 07 95545.869995
 2002 06 10 26545·219971
 2002 06 11 15547.090027
 2002 06 12 3537·400024
 2002 06 13 42540.650024
 2002 06 14 46534·940002
 2002 06 17 67534·109985
 2002 06 18 99549.159973
 2002 06 19 2549.570007
 2002 06 20 53540.580017
 2002 06 21 27532·690002
 2002 06 24 93523.710022
 2002 06 25 44525.059998
 2002 06 26 48516.179993
 2002 06 27 25514·609985
 2002 06 28 46523.469971
 2002 07 01 63523·710022
 2002 07 02 57511·709991
 2002 07 03 19500.619995
 2002 07 05 47503·000000
 2002 07 08 77521.469971
 2002 07 09 29515.020020
 2002 07 10 90501.820007
 2002 07 11 9485.950012
 2002 07 12 31489·329987
 2002 07 15 40486.769989
 2002 07 16 44484.929993
 2002 07 17 70477.399994
 2002 07 18 93480·529999
 2002 07 19 91467.279999
 2002 07 22 14450·649994
 2002 07 23 92436·000000
 2002 07 24 59424.190002
 2002 07 25 6448.040009
 2002 07 26 55445.890015
 2002 07 29 63452.920013
 2002 07 30 47477.609985
 2002 07 31 36479·790009
 2002 08 01 50484.390015
 2002 08 02 96470·299988
 2002 08 05 1459.410004
 2002 08 06 57443.700012
 2002 08 07 5456.970001
 2002 08 08 30465·839996
 2002 08 09 90480.750000
 2002 08 12 69482·329987
 2002 08 13 52479.959991
 2002 08 14 26469·429993
 2002 08 15 9487.399994
 2002 08 16 98493.119995
 2002 08 19 48492·869995
 2002 08 20 74504·040009
 2002 08 21 77497.250000
 2002 08 22 93503·709991
 2002 08 23 73510.519989
 2002 08 26 85498·899994
 2002 08 27 37502.829987
 2002 08 28 30495.519989
 2002 08 29 36486·670013
 2002 08 30 98487.140015
 2002 09 03 59486·079987
 2002 09 04 9466·309998
 2002 09 05 67474·480011
 2002 09 06 76466·980011
 2002 09 09 38474.970001
 2002 09 10 57479·529999
 2002 09 11 22483.260010
 2002 09 12 6482·570007
 2002 09 13 91470·589996
 2002 09 16 23472·100006
 2002 09 17 85472.609985
 2002 09 18 1463·269989
 2002 09 19 64461·179993
 2002 09 20 82447·380005
 2002 09 23 61448.209991
 2002 09 24 0442.309998
 2002 09 25 26434·760010
 2002 09 26 36445·480011
 2002 09 27 81453.359985
 2002 09 30 65439.179993
 2002 10 01 70433·220001
 2002 10 02 9447·510010
 2002 10 03 4438·899994
 2002 10 04 84433.829987
 2002 10 07 16423.769989
 2002 10 08 52415.529999
 2002 10 09 9422.010010
 2002 10 10 70410·519989
 2002 10 11 7425.109985
 2002 10 14 40441.450012
 2002 10 15 5444.899994
 2002 10 16 60465.679993
 2002 10 17 14454.239990
 2002 10 18 74465.119995
 2002 10 21 21467·440002
 2002 10 22 19475·470001
 2002 10 23 31470·190002
 2002 10 24 79473.279999
 2002 10 25 17466.100006
 2002 10 28 33474·230011
 2002 10 29 75470.470001
 2002 10 30 5465.890015
 2002 10 31 71470.730011
 2002 11 01 15468.510010
 2002 11 04 92476·570007
 2002 11 05 28480.309998
 2002 11 06 93483·790009
 2002 11 07 4488·279999
 2002 11 08 51477.130005
 2002 11 11 48472.630005
 2002 11 12 12462.880005
 2002 11 13 62466·559998
 2002 11 14 45466.049988
 2002 11 15 91477·440002
 2002 11 18 86480.589996
 2002 11 19 77475.790009
 2002 11 20 94473.670013
 2002 11 21 7482.750000
 2002 11 22 97493·339996
 2002 11 25 62491.880005
 2002 11 26 43493.429993
 2002 11 27 71483.059998
 2002 11 29 50496·390015
 2002 12 02 55495.010010
 2002 12 03 59494·140015
 2002 12 04 84486·720001
 2002 12 05 78484.940002
 2002 12 06 19479.540009
 2002 12 09 38482.489990
 2002 12 10 71471.929993
 2002 12 11 38478·399994
 2002 12 12 42478·779999
 2002 12 13 98477.149994
 2002 12 16 83470.940002
 2002 12 17 10481.700012
 2002 12 18 37477·890015
 2002 12 19 84470·970001
 2002 12 20 94468.100006
 2002 12 23 2474.220001
 2002 12 24 40475.239990
 2002 12 26 65472·660004
 2002 12 27 6471·380005
 2002 12 30 45463·910004
 2002 12 31 17465·769989
 2003 01 02  35466.179993
 2003 01 03  44481·369995
 2003 01 06  96481.149994
 2003 01 07  53492.070007
 2003 01 08  12488.670013
 2003 01 09  57481·809998
 2003 01 10  36490.829987
 2003 01 13  63490·929993
 2003 01 14  42490·269989
 2003 01 15  23493.059998
 2003 01 16  73486.149994
 2003 01 17  84484·250000
 2003 01 21  93477·609985
 2003 01 22  40470·290009
 2003 01 23  37465.670013
 2003 01 24  78470·269989
 2003 01 27  60456.950012
 2003 01 28  34449.480011
 2003 01 29  86455.269989
 2003 01 30  35458.290009
 2003 01 31  61448.230011
 2003 02 03  56454·299988
 2003 02 04  1456·369995
 2003 02 05  66450.160004
 2003 02 06  41447·769989
 2003 02 07  81444·880005
 2003 02 10  88440.420013
 2003 02 11  10443.640015
 2003 02 12  69440.149994
 2003 02 13  10434·350006
 2003 02 14  80433·410004
 2003 02 18  30442·029999
 2003 02 19  39450·850006
 2003 02 20  67447.750000
 2003 02 21  33443·779999
 2003 02 24  13449·670013
 2003 02 25  70441·609985
 2003 02 26  4444·799988
 2003 02 27  28439·079987
 2003 02 28  72444·250000
 2003 03 03  6446.369995
 2003 03 04  95443·179993
 2003 03 05  73436·529999
 2003 03 06  45440.420013
 2003 03 07  17436·500000
 2003 03 10  41439·940002
 2003 03 11  98428·910004
 2003 03 12  96425.309998
 2003 03 13  96426.690002
 2003 03 14  68441.220001
 2003 03 17  61441·890015
 2003 03 18  11457.119995
 2003 03 19  63459.140015
 2003 03 20  25462.720001
 2003 03 21  43463.950012
 2003 03 24  4474·609985
 2003 03 25  62458.179993
 2003 03 26  89463·709991
 2003 03 27  51461.269989
 2003 03 28  13460·529999
 2003 03 31  62458·170013
 2003 04 01  59450·350006
 2003 04 02  17455·630005
 2003 04 03  1467·239990
 2003 04 04  57464.739990
 2003 04 07  61465·760010
 2003 04 08  96466.350006
 2003 04 09  55465.130005
 2003 04 10  67458.899994
 2003 04 11  46461·470001
 2003 04 14  72460·029999
 2003 04 15  89468.869995
 2003 04 16  34471·790009
 2003 04 17  88466·279999
 2003 04 21  49473.299988
 2003 04 22  40472.649994
 2003 04 23  30482.640015
 2003 04 24  88486.799988
 2003 04 25  61482.839996
 2003 04 28  71476.260010
 2003 04 29  47484·600006
 2003 04 30  72486.260010
 2003 05 01  63486.089996
 2003 05 02  70485.820007
 2003 05 05  5493·260010
 2003 05 06  90491.869995
 2003 05 07  38495·829987
 2003 05 08  51493.480011
 2003 05 09  48488·600006
 2003 05 12  17495.380005
 2003 05 13  91501·589996
 2003 05 14  50500.190002
 2003 05 15  45498.809998
 2003 05 16  54502·549988
 2003 05 19  55501.570007
 2003 05 20  31489.299988
 2003 05 21  90488.690002
 2003 05 22  26490·859985
 2003 05 23  87495.470001
 2003 05 27  81496.649994
 2003 05 28  3506·209991
 2003 05 29  83506.950012
 2003 05 30  67505·149994
 2003 06 02  14512.919983
 2003 06 03  27514·890015
 2003 06 04  2517·080017
 2003 06 05  3524.919983
 2003 06 06  68527.309998
 2003 06 09  32526.119995
 2003 06 10  81519·320007
 2003 06 11  26524.090027
 2003 06 12  5530·729980
 2003 06 13  12531·349976
 2003 06 16  47526.000000
 2003 06 17  92537·580017
 2003 06 18  13538·109985
 2003 06 19  86537·130005
 2003 06 20  51529·090027
 2003 06 23  84529.520020
 2003 06 24  5521·809998
 2003 06 25  98522.630005
 2003 06 26  66519.000000
 2003 06 27  8524.570007
 2003 06 30  19519.929993
 2003 07 01  17518.929993
 2003 07 02  95522·950012
 2003 07 03  96529.229980
 2003 07 07  18525.229980
 2003 07 08  38535·179993
 2003 07 09  61537·150024
 2003 07 10  4534.630005
 2003 07 11  90527·369995
 2003 07 14  79532·280029
 2003 07 15  17535·760010
 2003 07 16  14533·719971
 2003 07 17  48530·280029
 2003 07 18  85523.369995
 2003 07 21  36529·280029
 2003 07 22  33521.780029
 2003 07 23  29526.650024
 2003 07 24  24527.179993
 2003 07 25  20523.630005
 2003 07 28  92532.059998
 2003 07 29  97531·309998
 2003 07 30  92527·950012
 2003 07 31  93527·119995
 2003 08 01  48528·530029
 2003 08 04  39523.059998
 2003 08 05  7524.169983
 2003 08 06  7515·030029
 2003 08 07  83515.489990
 2003 08 08  68521.770020
 2003 08 11  13520.609985
 2003 08 12  36522.260010
 2003 08 13  2527.440002
 2003 08 14  22524·270020
 2003 08 15  79527·590027
 2003 08 18  81527.919983
 2003 08 19  39532.830017
 2003 08 20  64534·340027
 2003 08 21  0533.440002
 2003 08 22  68535·440002
 2003 08 25  49530.020020
 2003 08 26  83529.979980
 2003 08 27  94531.510010
 2003 08 28  46531.989990
 2003 08 29  14535·510010
 2003 09 02  90538·400024
 2003 09 03  6545.750000
 2003 09 04  91547·969971
 2003 09 05  41549.030029
 2003 09 08  23545·700012
 2003 09 09  6551.320007
 2003 09 10  4547·020020
 2003 09 11  61539.840027
 2003 09 12  47542.799988
 2003 09 15  86544.070007
 2003 09 16  10542·039978
 2003 09 17  31549.549988
 2003 09 18  47548·010010
 2003 09 19  67555.059998
 2003 09 22  59553·380005
 2003 09 23  33546·280029
 2003 09 24  39549·630005
 2003 09 25  92539·390015
 2003 09 26  27535·750000
 2003 09 29  73532.109985
 2003 09 30  58536·520020
 2003 10 01  30532.150024
 2003 10 02  13543·710022
 2003 10 03  83545·070007
 2003 10 06  68550·270020
 2003 10 07  76552·729980
 2003 10 08  45555.419983
 2003 10 09  20552.619995
 2003 10 10  58555·309998
 2003 10 13  49555.030029
 2003 10 14  71559·130005
 2003 10 15  65561.270020
 2003 10 16  40559·460022
 2003 10 17  93561.280029
 2003 10 20  67555.469971
 2003 10 21  25558.109985
 2003 10 22  51557·969971
 2003 10 23  77548·599976
 2003 10 24  34551·030029
 2003 10 27  31550.359985
 2003 10 28  55551.890015
 2003 10 29  95559·799988
 2003 10 30  97562.109985
 2003 10 31  41560.890015
 2003 11 03  40563.090027
 2003 11 04  66566·900024
 2003 11 05  6564.239990
 2003 11 06  35564·619995
 2003 11 07  18567.760010
 2003 11 10  35564.299988
 2003 11 11  38561·140015
 2003 11 12  21560.909973
 2003 11 13  27566·909973
 2003 11 14  71567.719971
 2003 11 17  91562.590027
 2003 11 18  30559·869995
 2003 11 19  31555.039978
 2003 11 20  67558·270020
 2003 11 21  92554.409973
 2003 11 24  19555·979980
 2003 11 25  17564·530029
 2003 11 26  43565·780029
 2003 11 28  91567.859985
 2003 12 01  69569.070007
 2003 12 02  98574.669983
 2003 12 03  43573·440002
 2003 12 04  64572.130005
 2003 12 05  86572·380005
 2003 12 08  12569·119995
 2003 12 09  37573·650024
 2003 12 10  10568·179993
 2003 12 11  4566.950012
 2003 12 12  21573·950012
 2003 12 15  18576·020020
 2003 12 16  55571·679993
 2003 12 17  78574.830017
 2003 12 18  15576·020020
 2003 12 19  5582·700012
 2003 12 22  50582·000000
 2003 12 23  90584.219971
 2003 12 24  5585.880005
 2003 12 26  43585·340027
 2003 12 29  70586.280029
 2003 12 30  46593.320007
 2003 12 31  29593.659973
 2004 01 02 1594·979980
 2004 01 05 15593.940002
 2004 01 06 79599.640015
 2004 01 07 51600.780029
 2004 01 08 72602.940002
 2004 01 09 11603·900024
 2004 01 12 44600·770020
 2004 01 13 59603.340027
 2004 01 14 77601·309998
 2004 01 15 7604·239990
 2004 01 16 24606·760010
 2004 01 20 64610.020020
 2004 01 21 59609·320007
 2004 01 22 81614.489990
 2004 01 23 25613·039978
 2004 01 26 6610·859985
 2004 01 27 87617.869995
 2004 01 28 31612·520020
 2004 01 29 79604·710022
 2004 01 30 46606·409973
 2004 02 02 55605.609985
 2004 02 03 84607·159973
 2004 02 04 42605.650024
 2004 02 05 73602.760010
 2004 02 06 83603.369995
 2004 02 09 89611·140015
 2004 02 10 96609·640015
 2004 02 11 0612·710022
 2004 02 12 15618·890015
 2004 02 13 22616·570007
 2004 02 17 48613·780029
 2004 02 18 65618.880005
 2004 02 19 20617·070007
 2004 02 20 84613.299988
 2004 02 23 29611·929993
 2004 02 24 30609.270020
 2004 02 25 92608·640015
 2004 02 26 0611.039978
 2004 02 27 96612.679993
 2004 03 01 84613·200012
 2004 03 02 50618·690002
 2004 03 03 19614.950012
 2004 03 04 31616·000000
 2004 03 05 39617.000000
 2004 03 08 38619.900024
 2004 03 09 19614.530029
 2004 03 10 40610.929993
 2004 03 11 33601.539978
 2004 03 12 26594.039978
 2004 03 15 98600.469971
 2004 03 16 55592·440002
 2004 03 17 29595·599976
 2004 03 18 7601·369995
 2004 03 19 83600.820007
 2004 03 22 32594·070007
 2004 03 23 15587.390015
 2004 03 24 1586.250000
 2004 03 25 24585.070007
 2004 03 26 54593·609985
 2004 03 29 4594.210022
 2004 03 30 52600·609985
 2004 03 31 96603.520020
 2004 04 01 27603.460022
 2004 04 02 34609·130005
 2004 04 05 29611·760010
 2004 04 06 99616.280029
 2004 04 07 81614·250000
 2004 04 08 67612.739990
 2004 04 12 26610·419983
 2004 04 13 59613·280029
 2004 04 14 75603·359985
 2004 04 15 92603·309998
 2004 04 16 62603·739990
 2004 04 19 27606·330017
 2004 04 20 90607·530029
 2004 04 21 21598.559998
 2004 04 22 82600·929993
 2004 04 23 77610.799988
 2004 04 26 32610.090027
 2004 04 27 93607·799988
 2004 04 28 55608.380005
 2004 04 29 11600·239990
 2004 04 30 33595.590027
 2004 05 03 70592·609985
 2004 05 04 74597.489990
 2004 05 05 53598.739990
 2004 05 06 50599·179993
 2004 05 07 40595.469971
 2004 05 10 58576.429993
 2004 05 11 54581.179993
 2004 05 12 64584·710022
 2004 05 13 16585.380005
 2004 05 14 53585.479980
 2004 05 17 90583·369995
 2004 05 18 82579·679993
 2004 05 19 36583.830017
 2004 05 20 27581.520020
 2004 05 21 60581·830017
 2004 05 24 36584·640015
 2004 05 25 62584·989990
 2004 05 26 75594·520020
 2004 05 27 90596.559998
 2004 05 28 82599.380005
 2004 06 01 84598·630005
 2004 06 02 14600.070007
 2004 06 03 30601.340027
 2004 06 04 1598.150024
 2004 06 07 12600.719971
 2004 06 08 91608.859985
 2004 06 09 57609·580017
 2004 06 10 1604.650024
 2004 06 14 87605·750000
 2004 06 15 73601.179993
 2004 06 16 70604.150024
 2004 06 17 14604·690002
 2004 06 18 69604.289978
 2004 06 21 54606·010010
 2004 06 22 94603.299988
 2004 06 23 95605.409973
 2004 06 24 48610.179993
 2004 06 25 55609.109985
 2004 06 28 80606.140015
 2004 06 29 26604·950012
 2004 06 30 36606·789978
 2004 07 01 19609·229980
 2004 07 02 4602·739990
 2004 07 06 15600.260010
 2004 07 07 71595·880005
 2004 07 08 15596.400024
 2004 07 09 66593.260010
 2004 07 12 92593.950012
 2004 07 13 16594.719971
 2004 07 14 38593.539978
 2004 07 15 91593·349976
 2004 07 16 15592.140015
 2004 07 19 58588.010010
 2004 07 20 6587·659973
 2004 07 21 29592·950012
 2004 07 22 64583.539978
 2004 07 23 11584.150024
 2004 07 26 64579.469971
 2004 07 27 57577·789978
 2004 07 28 48583·080017
 2004 07 29 13583·940002
 2004 07 30 80586·159973
 2004 08 02 74587.099976
 2004 08 03 96589·450012
 2004 08 04 27585·479980
 2004 08 05 50585·140015
 2004 08 06 5575.190002
 2004 08 09 66567·030029
 2004 08 10 39567·770020
 2004 08 11 91573·539978
 2004 08 12 2572·140015
 2004 08 13 40566·859985
 2004 08 16 64570·239990
 2004 08 17 49575.179993
 2004 08 18 40575·820007
 2004 08 19 24583.250000
 2004 08 20 39581·239990
 2004 08 23 93586.119995
 2004 08 24 18584·590027
 2004 08 25 50584.479980
 2004 08 26 27588·609985
 2004 08 27 15589.359985
 2004 08 30 63590·500000
 2004 08 31 75586·250000
 2004 09 01 16588·700012
 2004 09 02 37590.270020
 2004 09 03 24595·599976
 2004 09 07 79594.159973
 2004 09 08 19598.049988
 2004 09 09 1596.130005
 2004 09 10 78596.900024
 2004 09 13 71600·289978
 2004 09 14 73601.049988
 2004 09 15 77601·820007
 2004 09 16 24598.280029
 2004 09 17 80600.299988
 2004 09 20 42602.200012
 2004 09 21 60599·750000
 2004 09 22 88602.559998
 2004 09 23 65595.140015
 2004 09 24 14592·409973
 2004 09 27 67592.700012
 2004 09 28 20589·890015
 2004 09 29 6592.960022
 2004 09 30 1595.400024
 2004 10 01 44596.559998
 2004 10 04 96605·239990
 2004 10 05 11606·359985
 2004 10 06 41606·020020
 2004 10 07 59609.869995
 2004 10 08 16603·840027
 2004 10 11 11599.729980
 2004 10 12 97600·049988
 2004 10 13 7600.909973
 2004 10 14 5595·059998
 2004 10 15 62590·330017
 2004 10 18 57592·190002
 2004 10 19 7596·059998
 2004 10 20 15589·830017
 2004 10 21 46590·719971
 2004 10 22 34592.130005
 2004 10 25 3586.280029
 2004 10 26 19586·229980
 2004 10 27 71594.210022
 2004 10 28 66601·690002
 2004 10 29 64602·969971
 2004 11 01 19604.500000
 2004 11 02 67604·799988
 2004 11 03 16606·260010
 2004 11 04 84611·070007
 2004 11 05 41621.770020
 2004 11 08 91623·219971
 2004 11 09 71622.630005
 2004 11 10 82621.900024
 2004 11 11 33622·179993
 2004 11 12 24627·799988
 2004 11 15 45633.179993
 2004 11 16 3632.840027
 2004 11 17 73629·929993
 2004 11 18 75632·460022
 2004 11 19 75633.270020
 2004 11 22 16626.049988
 2004 11 23 59629.960022
 2004 11 24 73630.729980
 2004 11 26 25632·789978
 2004 11 29 14634·010010
 2004 11 30 19631·510010
 2004 12 01 76629·590027
 2004 12 02 82638.500000
 2004 12 03 17638·820007
 2004 12 06 1638·500000
 2004 12 07 65638·429993
 2004 12 08 58631.320007
 2004 12 09 69633·039978
 2004 12 10 81636·840027
 2004 12 13 48637.820007
 2004 12 14 93642.219971
 2004 12 15 40645.099976
 2004 12 16 61646.590027
 2004 12 17 55644·900024
 2004 12 20 48641.570007
 2004 12 21 22641·219971
 2004 12 22 64646·349976
 2004 12 23 43648·710022
 2004 12 27 12649·500000
 2004 12 28 37646.640015
 2004 12 29 42650.989990
 2004 12 30 94651·460022
 2004 12 31 98651.760010
 2005 01 03  27651·260010
 2005 01 04  70645.489990
 2005 01 05  15636.880005
 2005 01 06  43634·599976
 2005 01 07  61637.000000
 2005 01 10  48635·409973
 2005 01 11  37637·419983
 2005 01 12  11634.669983
 2005 01 13  35636.530029
 2005 01 14  2631·580017
 2005 01 18  17635·510010
 2005 01 19  89641·489990
 2005 01 20  66634·429993
 2005 01 21  83631·140015
 2005 01 24  36627·289978
 2005 01 25  90625.010010
 2005 01 26  0627·219971
 2005 01 27  64629.690002
 2005 01 28  2630·440002
 2005 01 31  52629.340027
 2005 02 01  5634·159973
 2005 02 02  48638·950012
 2005 02 03  45640.190002
 2005 02 04  39638·849976
 2005 02 07  76646.200012
 2005 02 08  58645.330017
 2005 02 09  22646.020020
 2005 02 10  37640·580017
 2005 02 11  31642.429993
 2005 02 14  47647.299988
 2005 02 15  16648.099976
 2005 02 16  59649·669983
 2005 02 17  15650.320007
 2005 02 18  88645.429993
 2005 02 22  32645·510010
 2005 02 23  45636·679993
 2005 02 24  96639.479980
 2005 02 25  83644·809998
 2005 02 28  3650.510010
 2005 03 01  55647·289978
 2005 03 02  70650.179993
 2005 03 03  57650.809998
 2005 03 04  85651·159973
 2005 03 07  80656.979980
 2005 03 08  55658·500000
 2005 03 09  60655·340027
 2005 03 10  59648·989990
 2005 03 11  30649·940002
 2005 03 14  95645·510010
 2005 03 15  68649.750000
 2005 03 16  32644.429993
 2005 03 17  45639.440002
 2005 03 18  60640·710022
 2005 03 21  80639.940002
 2005 03 22  37637·380005
 2005 03 23  87630.940002
 2005 03 24  43631.510010
 2005 03 28  23631·409973
 2005 03 29  29631.909973
 2005 03 30  44627.590027
 2005 03 31  64635·809998
 2005 04 01  47636·159973
 2005 04 04  90631.849976
 2005 04 05  29633·690002
 2005 04 06  67636.309998
 2005 04 07  27637·539978
 2005 04 08  27641·460022
 2005 04 11  79636·400024
 2005 04 12  21635.719971
 2005 04 13  64639.179993
 2005 04 14  71632·119995
 2005 04 15  58624.750000
 2005 04 18  20615.599976
 2005 04 19  83618.099976
 2005 04 20  80622·549988
 2005 04 21  54614·340027
 2005 04 22  83624.270020
 2005 04 25  33620·890015
 2005 04 26  34626.010010
 2005 04 27  79620·719971
 2005 04 28  55623·020020
 2005 04 29  92617·010010
 2005 05 02  40623.460022
 2005 05 03  71625·929993
 2005 05 04  4626.059998
 2005 05 05  59633·380005
 2005 05 06  31632·900024
 2005 05 09  94631·710022
 2005 05 10  25635.150024
 2005 05 11  59629.630005
 2005 05 12  62632.080017
 2005 05 13  34626·380005
 2005 05 16  37622·669983
 2005 05 17  43628.599976
 2005 05 18  16633·679993
 2005 05 19  6640·460022
 2005 05 20  84643.349976
 2005 05 23  87642·530029
 2005 05 24  98644·859985
 2005 05 25  47644.710022
 2005 05 26  35643·039978
 2005 05 27  90646·640015
 2005 05 31  41647·460022
 2005 06 01  19644.099976
 2005 06 02  84649·619995
 2005 06 03  79651·270020
 2005 06 06  1647.190002
 2005 06 07  11648·119995
 2005 06 08  51648.450012
 2005 06 09  2646·320007
 2005 06 10  61649·729980
 2005 06 13  35648·049988
 2005 06 14  79649.739990
 2005 06 15  37652.090027
 2005 06 16  25653·020020
 2005 06 17  30656.750000
 2005 06 20  38658·010010
 2005 06 21  83658·030029
 2005 06 22  27657.140015
 2005 06 23  59657·140015
 2005 06 24  22650·169983
 2005 06 27  66644.909973
 2005 06 28  22645.229980
 2005 06 29  8651.000000
 2005 06 30  49650.169983
 2005 07 01  35646.130005
 2005 07 05  93647.630005
 2005 07 06  92653·380005
 2005 07 07  65644.400024
 2005 07 08  67650·260010
 2005 07 11  46657.940002
 2005 07 12  47661·909973
 2005 07 13  38664·190002
 2005 07 14  62664.479980
 2005 07 15  13665.369995
 2005 07 18  38666.020020
 2005 07 19  63663·380005
 2005 07 20  45666.219971
 2005 07 21  50670·729980
 2005 07 22  51665·799988
 2005 07 25  58669·080017
 2005 07 26  67666·619995
 2005 07 27  39667.869995
 2005 07 28  0670.849976
 2005 07 29  68674·750000
 2005 08 01  3670·609985
 2005 08 02  87671·179993
 2005 08 03  23675.409973
 2005 08 04  61675.669983
 2005 08 05  53670·909973
 2005 08 08  25665.619995
 2005 08 09  82663.299988
 2005 08 10  33667.539978
 2005 08 11  43666·320007
 2005 08 12  10669·929993
 2005 08 15  65667.159973
 2005 08 16  1668.919983
 2005 08 17  23661.880005
 2005 08 18  23661·979980
 2005 08 19  86661·320007
 2005 08 22  11661·690002
 2005 08 23  68662.609985
 2005 08 24  72660·409973
 2005 08 25  81656.859985
 2005 08 26  31658.200012
 2005 08 29  80653.609985
 2005 08 30  87657·669983
 2005 08 31  15656.260010
 2005 09 01  56663·080017
 2005 09 02  83664.239990
 2005 09 06  26662.500000
 2005 09 07  75669.880005
 2005 09 08  4671·659973
 2005 09 09  27669·500000
 2005 09 12  70674.549988
 2005 09 13  73673.969971
 2005 09 14  21669·309998
 2005 09 15  89667.280029
 2005 09 16  26667.580017
 2005 09 19  48672.200012
 2005 09 20  74668·869995
 2005 09 21  68663·320007
 2005 09 22  25656.960022
 2005 09 23  63659.190002
 2005 09 26  58660.500000
 2005 09 27  91660·640015
 2005 09 28  24661·099976
 2005 09 29  5661·080017
 2005 09 30  92667·099976
 2005 10 03  6668·570007
 2005 10 04  5668.280029
 2005 10 05  88661·469971
 2005 10 06  21651·250000
 2005 10 07  90648.039978
 2005 10 10  74650·440002
 2005 10 11  48646.000000
 2005 10 12  14643.580017
 2005 10 13  43639.049988
 2005 10 14  63638·979980
 2005 10 17  50644·400024
 2005 10 18  64646.419983
 2005 10 19  91639·450012
 2005 10 20  29648·989990
 2005 10 21  81640·950012
 2005 10 24  90641.880005
 2005 10 25  83651·739990
 2005 10 26  52650.229980
 2005 10 27  54647·349976
 2005 10 28  38640·559998
 2005 10 31  96650.739990
 2005 11 01  41655·409973
 2005 11 02  7653·640015
 2005 11 03  76661.520020
 2005 11 04  30663.630005
 2005 11 07  27663.650024
 2005 11 08  2664·659973
 2005 11 09  98662.369995
 2005 11 10  9663·500000
 2005 11 11  65669.250000
 2005 11 14  28671.119995
 2005 11 15  23670·409973
 2005 11 16  85668·270020
 2005 11 17  38669.340027
 2005 11 18  98676·369995
 2005 11 21  96678.299988
 2005 11 22  33681·840027
 2005 11 23  53685·719971
 2005 11 25  49688.289978
 2005 11 28  85689·789978
 2005 11 29  52683.739990
 2005 11 30  41683.299988
 2005 12 01  44680·090027
 2005 12 02  86687·460022
 2005 12 05  70687·659973
 2005 12 06  58685.219971
 2005 12 07  71687.369995
 2005 12 08  16683·840027
 2005 12 09  35683.179993
 2005 12 12  87685·469971
 2005 12 13  44685·419983
 2005 12 14  20689·299988
 2005 12 15  24692.320007
 2005 12 16  34691·010010
 2005 12 19  99689.130005
 2005 12 20  67684·799988
 2005 12 21  37684·919983
 2005 12 22  30686.679993
 2005 12 23  0689·719971
 2005 12 27  52690·349976
 2005 12 28  98683·630005
 2005 12 29  33684·599976
 2005 12 30  35682.109985
 2006 01 03 93679·960022
 2006 01 04 60690.169983
 2006 01 05 24692.950012
 2006 01 06 16693·669983
 2006 01 09 35699·469971
 2006 01 10 96701·650024
 2006 01 11 9702.599976
 2006 01 12 82704·429993
 2006 01 13 47700·239990
 2006 01 17 7700.140015
 2006 01 18 20696·229980
 2006 01 19 96696.479980
 2006 01 20 22699·700012
 2006 01 23 19687.090027
 2006 01 24 15688·419983
 2006 01 25 44690·919983
 2006 01 26 81689.609985
 2006 01 27 83694·369995
 2006 01 30 73698·830017
 2006 01 31 41699.549988
 2006 02 01 66697.070007
 2006 02 02 73698.750000
 2006 02 03 3692.270020
 2006 02 06 24688·950012
 2006 02 07 48689.460022
 2006 02 08 89684.890015
 2006 02 09 36689.659973
 2006 02 10 56688.369995
 2006 02 13 21689·010010
 2006 02 14 58687.190002
 2006 02 15 28693.650024
 2006 02 16 25696.830017
 2006 02 17 3701·460022
 2006 02 21 30700·799988
 2006 02 22 61698.539978
 2006 02 23 43703·710022
 2006 02 24 39701·469971
 2006 02 27 80702·789978
 2006 02 28 42704.960022
 2006 03 01 49698.200012
 2006 03 02 98703.140015
 2006 03 03 8701·679993
 2006 03 06 2701·530029
 2006 03 07 6696.250000
 2006 03 08 73694·250000
 2006 03 09 40696.049988
 2006 03 10 98692·590027
 2006 03 13 1697·750000
 2006 03 14 85698.409973
 2006 03 15 26705·989990
 2006 03 16 12709.570007
 2006 03 17 47710·390015
 2006 03 20 77711.770020
 2006 03 21 42710.530029
 2006 03 22 50705.440002
 2006 03 23 83709·969971
 2006 03 24 19708.979980
 2006 03 27 88709·719971
 2006 03 28 44709·000000
 2006 03 29 70705.039978
 2006 03 30 4710·419983
 2006 03 31 89709.390015
 2006 04 03 50707·239990
 2006 04 04 98708·010010
 2006 04 05 52712.289978
 2006 04 06 96714·929993
 2006 04 07 51714·049988
 2006 04 10 78706.719971
 2006 04 11 7707.080017
 2006 04 12 84701.590027
 2006 04 13 52702·460022
 2006 04 17 49702.859985
 2006 04 18 38701·349976
 2006 04 19 54713.229980
 2006 04 20 86714·690002
 2006 04 21 74716·159973
 2006 04 24 39714.869995
 2006 04 25 31713·460022
 2006 04 26 9710·239990
 2006 04 27 40710.909973
 2006 04 28 29712.440002
 2006 05 01 65714.640015
 2006 05 02 2711·830017
 2006 05 03 61715.099976
 2006 05 04 53712·640015
 2006 05 05 32715·700012
 2006 05 08 73722·140015
 2006 05 09 74721.859985
 2006 05 10 79721·729980
 2006 05 11 32720·570007
 2006 05 12 53711.510010
 2006 05 15 42703·349976
 2006 05 16 2705.150024
 2006 05 17 90703·330017
 2006 05 18 99692.539978
 2006 05 19 54687.719971
 2006 05 22 41689·409973
 2006 05 23 58687.770020
 2006 05 24 92683.969971
 2006 05 25 21685.270020
 2006 05 26 39692.640015
 2006 05 30 9696.049988
 2006 05 31 39685·940002
 2006 06 01 82691.950012
 2006 06 02 67701.010010
 2006 06 05 46701.559998
 2006 06 06 71689·770020
 2006 06 07 0688.210022
 2006 06 08 19683.700012
 2006 06 09 92684·979980
 2006 06 12 46682·359985
 2006 06 13 63673·000000
 2006 06 14 12666.039978
 2006 06 15 99669.479980
 2006 06 16 45683·380005
 2006 06 19 83681.530029
 2006 06 20 92674·789978
 2006 06 21 42674·750000
 2006 06 22 74681·270020
 2006 06 23 99677·700012
 2006 06 26 28677.989990
 2006 06 27 21681·130005
 2006 06 28 65674.950012
 2006 06 29 73679·190002
 2006 06 30 14693·229980
 2006 07 03 62692.429993
 2006 07 05 75696.119995
 2006 07 06 93691.700012
 2006 07 07 69693.049988
 2006 07 10 15689.010010
 2006 07 11 85688·809998
 2006 07 12 73691.320007
 2006 07 13 36683.479980
 2006 07 14 55675·059998
 2006 07 17 3671·260010
 2006 07 18 49670.429993
 2006 07 19 86671·109985
 2006 07 20 83684.479980
 2006 07 21 59677·590027
 2006 07 24 85672·750000
 2006 07 25 13683.710022
 2006 07 26 25688.059998
 2006 07 27 11688·729980
 2006 07 28 69685·280029
 2006 07 31 35693.059998
 2006 08 01 30692.359985
 2006 08 02 39689·280029
 2006 08 03 14692·739990
 2006 08 04 97695.750000
 2006 08 07 74694.030029
 2006 08 08 51692·729980
 2006 08 09 57690.650024
 2006 08 10 67685.940002
 2006 08 11 57689.049988
 2006 08 14 79687·059998
 2006 08 15 62688.440002
 2006 08 16 40697·469971
 2006 08 17 5702.590027
 2006 08 18 78703.809998
 2006 08 21 16705·570007
 2006 08 22 36703·219971
 2006 08 23 68704.070007
 2006 08 24 31701.140015
 2006 08 25 32701·700012
 2006 08 28 98701.599976
 2006 08 29 22705·489990
 2006 08 30 44707·030029
 2006 08 31 48707·619995
 2006 09 01 95708.119995
 2006 09 05 67711.179993
 2006 09 06 49711.739990
 2006 09 07 28704·890015
 2006 09 08 22702.140015
 2006 09 11 28703.830017
 2006 09 12 2704.770020
 2006 09 13 58711·979980
 2006 09 14 97714.890015
 2006 09 15 56715·010010
 2006 09 18 85715·820007
 2006 09 19 52716.500000
 2006 09 20 65715·880005
 2006 09 21 26718·640015
 2006 09 22 6714.260010
 2006 09 25 48713.150024
 2006 09 26 95718·530029
 2006 09 27 38723·429993
 2006 09 28 94724·280029
 2006 09 29 9725·429993
 2006 10 02 82723.359985
 2006 10 03 18720·859985
 2006 10 04 8722.000000
 2006 10 05 22730.770020
 2006 10 06 43733·539978
 2006 10 09 17731·299988
 2006 10 10 28732.659973
 2006 10 11 0733·289978
 2006 10 12 24732·940002
 2006 10 13 9739·429993
 2006 10 16 62741·200012
 2006 10 17 81742·260010
 2006 10 18 93740·690002
 2006 10 19 96740.770020
 2006 10 20 40742·039978
 2006 10 23 29741·619995
 2006 10 24 45746.330017
 2006 10 25 2746·809998
 2006 10 26 20749.450012
 2006 10 27 31752.780029
 2006 10 30 99746.929993
 2006 10 31 77747·809998
 2006 11 01 84747.400024
 2006 11 02 99741·349976
 2006 11 03 98741·530029
 2006 11 06 98740.190002
 2006 11 07 37748.349976
 2006 11 08 73749.500000
 2006 11 09 13752·669983
 2006 11 10 65747.919983
 2006 11 13 12749·330017
 2006 11 14 14751.450012
 2006 11 15 37756·119995
 2006 11 16 3758.979980
 2006 11 17 64759.479980
 2006 11 20 10760·489990
 2006 11 21 89760·609985
 2006 11 22 62762.450012
 2006 11 24 77764·229980
 2006 11 27 76761.479980
 2006 11 28 14750.190002
 2006 11 29 17753.700012
 2006 11 30 56760.369995
 2006 12 01 47761·429993
 2006 12 04 80760.270020
 2006 12 05 71766·840027
 2006 12 06 34769·260010
 2006 12 07 88768·919983
 2006 12 08 83765·460022
 2006 12 11 46766·869995
 2006 12 12 65768·650024
 2006 12 13 86767·820007
 2006 12 14 40768·179993
 2006 12 15 95774·700012
 2006 12 18 34775·289978
 2006 12 19 54771.840027
 2006 12 20 96773·840027
 2006 12 21 92772·940002
 2006 12 22 45769·780029
 2006 12 26 30765.799988
 2006 12 27 20769·440002
 2006 12 28 38774·520020
 2006 12 29 31773.140015
 2007 01 03  77770·520020
 2007 01 04  7769.650024
 2007 01 05  57770.619995
 2007 01 08  48765.950012
 2007 01 09  83768·210022
 2007 01 10  75767·179993
 2007 01 11  2769.929993
 2007 01 12  78775·080017
 2007 01 16  60778.989990
 2007 01 17  69779.750000
 2007 01 18  46778·719971
 2007 01 19  28776·320007
 2007 01 22  46779·000000
 2007 01 23  57774·489990
 2007 01 24  91777.719971
 2007 01 25  29784.520020
 2007 01 26  6776.039978
 2007 01 29  35774.830017
 2007 01 30  61778.830017
 2007 01 31  38778.099976
 2007 02 01  25784·409973
 2007 02 02  20788·859985
 2007 02 05  8789.539978
 2007 02 06  36789.530029
 2007 02 07  17790·849976
 2007 02 08  58791·219971
 2007 02 09  6790·940002
 2007 02 12  30784·849976
 2007 02 13  21782·359985
 2007 02 14  17788.479980
 2007 02 15  56793·969971
 2007 02 16  52795.119995
 2007 02 20  99794.409973
 2007 02 21  91796.940002
 2007 02 22  83796.799988
 2007 02 23  59795·539978
 2007 02 26  38795.770020
 2007 02 27  0790.520020
 2007 02 28  38764·859985
 2007 03 01  31766.650024
 2007 03 02  52766·739990
 2007 03 05  88757.750000
 2007 03 06  96751·270020
 2007 03 07  77761.119995
 2007 03 08  79759.739990
 2007 03 09  24766.030029
 2007 03 12  57765·669983
 2007 03 13  26767·200012
 2007 03 14  81752·760010
 2007 03 15  1757·070007
 2007 03 16  47760.340027
 2007 03 19  37757·919983
 2007 03 20  47765.469971
 2007 03 21  40771.070007
 2007 03 22  17783.400024
 2007 03 23  90783.179993
 2007 03 26  89784·169983
 2007 03 27  84784.030029
 2007 03 28  41779.309998
 2007 03 29  92774·690002
 2007 03 30  45776·609985
 2007 04 02  3775.989990
 2007 04 03  20778·599976
 2007 04 04  76785.400024
 2007 04 05  78785·809998
 2007 04 09  90788·880005
 2007 04 10  79789.159973
 2007 04 11  96790·989990
 2007 04 12  77785·969971
 2007 04 13  65790.539978
 2007 04 16  70793·599976
 2007 04 17  36801·789978
 2007 04 18  53802.760010
 2007 04 19  72803.739990
 2007 04 20  66803·690002
 2007 04 23  2809·729980
 2007 04 24  45808·500000
 2007 04 25  80807.859985
 2007 04 26  69815·710022
 2007 04 27  26815·070007
 2007 04 30  15814·669983
 2007 05 01  82808.250000
 2007 05 02  4809·950012
 2007 05 03  63815.539978
 2007 05 04  52819·510010
 2007 05 07  0820.880005
 2007 05 08  21822.359985
 2007 05 09  96820·979980
 2007 05 10  69824.190002
 2007 05 11  75813·630005
 2007 05 14  96821·150024
 2007 05 15  31819·250000
 2007 05 16  2818·080017
 2007 05 17  79824.330017
 2007 05 18  29824·349976
 2007 05 21  1829·080017
 2007 05 22  16831.070007
 2007 05 23  3831·059998
 2007 05 24  46829·609985
 2007 05 25  61821.580017
 2007 05 29  98825·669983
 2007 05 30  69826·450012
 2007 05 31  97834·479980
 2007 06 01  93835·700012
 2007 06 04  61837.909973
 2007 06 05  20839·640015
 2007 06 06  57834·530029
 2007 06 07  5827.200012
 2007 06 08  43812·809998
 2007 06 11  25821·630005
 2007 06 12  26821.719971
 2007 06 13  27814.070007
 2007 06 14  7825·440002
 2007 06 15  78831.000000
 2007 06 18  31832·909973
 2007 06 19  16833.369995
 2007 06 20  40835.380005
 2007 06 21  99823·840027
 2007 06 22  21828.520020
 2007 06 25  54818.299988
 2007 06 26  56814·840027
 2007 06 27  31811·140015
 2007 06 28  73819.349976
 2007 06 29  47819·650024
 2007 07 02  93819·099976
 2007 07 03  44827.299988
 2007 07 05  85830·039978
 2007 07 06  28830.549988
 2007 07 09  12834·059998
 2007 07 10  31834.270020
 2007 07 11  84822·760010
 2007 07 12  53828·380005
 2007 07 13  3842.530029
 2007 07 16  13845·440002
 2007 07 17  20844.010010
 2007 07 18  2842·280029
 2007 07 19  78842·690002
 2007 07 20  33845.049988
 2007 07 23  68836·530029
 2007 07 24  84838·179993
 2007 07 25  75823·489990
 2007 07 26  60823·950012
 2007 07 27  30806·229980
 2007 07 30  30793·909973
 2007 07 31  57802·739990
 2007 08 01  88791·690002
 2007 08 02  29796·950012
 2007 08 03  96800·729980
 2007 08 06  12780·570007
 2007 08 07  37796·520020
 2007 08 08  17802·859985
 2007 08 09  64810.739990
 2007 08 10  52788.289978
 2007 08 13  51790·799988
 2007 08 14  69790·250000
 2007 08 15  40775.030029
 2007 08 16  16762.619995
 2007 08 17  98767.570007
 2007 08 20  86783.820007
 2007 08 21  57783·549988
 2007 08 22  67786·489990
 2007 08 23  73795·739990
 2007 08 24  92794.039978
 2007 08 27  71803·030029
 2007 08 28  91796·450012
 2007 08 29  96778.989990
 2007 08 30  39793.859985
 2007 08 31  63793·330017
 2007 09 04  3801.309998
 2007 09 05  10808.919983
 2007 09 06  1801·049988
 2007 09 07  41802.179993
 2007 09 10  41792·059998
 2007 09 11  84790.070007
 2007 09 12  79799·469971
 2007 09 13  35800.890015
 2007 09 14  66805.179993
 2007 09 17  12806.340027
 2007 09 18  98803.309998
 2007 09 19  3826·369995
 2007 09 20  67829·919983
 2007 09 21  15826.090027
 2007 09 24  9829.200012
 2007 09 25  26823·940002
 2007 09 26  57825.260010
 2007 09 27  35829·710022
 2007 09 28  87832·919983
 2007 10 01  10830·710022
 2007 10 02  73841·539978
 2007 10 03  42840.900024
 2007 10 04  33838·130005
 2007 10 05  88840.250000
 2007 10 08  79847·590027
 2007 10 09  30845.840027
 2007 10 10  71852·229980
 2007 10 11  17851.989990
 2007 10 12  63847.309998
 2007 10 15  18851·049988
 2007 10 16  53843.080017
 2007 10 17  76840·400024
 2007 10 18  37838·630005
 2007 10 19  51838.989990
 2007 10 22  54817.770020
 2007 10 23  74821·950012
 2007 10 24  39826.919983
 2007 10 25  97826.299988
 2007 10 26  73829.099976
 2007 10 29  42836.429993
 2007 10 30  32839·059998
 2007 10 31  51834.880005
 2007 11 01  37842.929993
 2007 11 02  37823·669983
 2007 11 05  5821·830017
 2007 11 06  32819.239990
 2007 11 07  96826·289978
 2007 11 08  40804.289978
 2007 11 09  69801·299988
 2007 11 12  84792.419983
 2007 11 13  25785·469971
 2007 11 14  57807.020020
 2007 11 15  63799·780029
 2007 11 16  75790.659973
 2007 11 19  25794·229980
 2007 11 20  22780·929993
 2007 11 21  50783·000000
 2007 11 23  1771·859985
 2007 11 26  21783.739990
 2007 11 27  89766.520020
 2007 11 28  17779.239990
 2007 11 29  80798.909973
 2007 11 30  63801·280029
 2007 12 03  41805.940002
 2007 12 04  78799.929993
 2007 12 05  57797·880005
 2007 12 06  27808·460022
 2007 12 07  85821·150024
 2007 12 10  71820.630005
 2007 12 11  0826.580017
 2007 12 12  14808·719971
 2007 12 13  51807.919983
 2007 12 14  57808.469971
 2007 12 17  5798.469971
 2007 12 18  48787·559998
 2007 12 19  98791·789978
 2007 12 20  26792.640015
 2007 12 21  89797.070007
 2007 12 24  79808·510010
 2007 12 26  5814.450012
 2007 12 27  90814·690002
 2007 12 28  97805·409973
 2007 12 31  85803·710022
 2008 01 02 81799·729980
 2008 01 03 86788·750000
 2008 01 04 98786·270020
 2008 01 07 63768·580017
 2008 01 08 57770.659973
 2008 01 09 79755.549988
 2008 01 10 87764.650024
 2008 01 11 42770.770020
 2008 01 14 88762·890015
 2008 01 15 55768·719971
 2008 01 16 82747.969971
 2008 01 17 69746·150024
 2008 01 18 58724·669983
 2008 01 22 28712·650024
 2008 01 23 27710.570007
 2008 01 24 22728.000000
 2008 01 25 72737·849976
 2008 01 28 36722.570007
 2008 01 29 93737·940002
 2008 01 30 0741·989990
 2008 01 31 62736.030029
 2008 02 01 40751.090027
 2008 02 04 72761·250000
 2008 02 05 28750.700012
 2008 02 06 86730.669983
 2008 02 07 30722·320007
 2008 02 08 85729.289978
 2008 02 11 58727.010010
 2008 02 12 23732·190002
 2008 02 13 19737.770020
 2008 02 14 74746·140015
 2008 02 15 64735·799988
 2008 02 19 82738.369995
 2008 02 20 43735.289978
 2008 02 21 10743·419983
 2008 02 22 47732·869995
 2008 02 25 94738·250000
 2008 02 26 66747.909973
 2008 02 27 87753.109985
 2008 02 28 33752·840027
 2008 02 29 15744·390015
 2008 03 03 76725.090027
 2008 03 04 23726.799988
 2008 03 05 71723.330017
 2008 03 06 27728·059998
 2008 03 07 86711.619995
 2008 03 10 62705.369995
 2008 03 11 37693·669983
 2008 03 12 36719.000000
 2008 03 13 34712.900024
 2008 03 14 75717·039978
 2008 03 17 31702.309998
 2008 03 18 75694·539978
 2008 03 19 82723·590027
 2008 03 20 55706·010010
 2008 03 24 80722·340027
 2008 03 25 0734.059998
 2008 03 26 18736.609985
 2008 03 27 20730.340027
 2008 03 28 32721·919983
 2008 03 31 93716·150024
 2008 04 01 56720.320007
 2008 04 02 16745·710022
 2008 04 03 65744·750000
 2008 04 04 60746·140015
 2008 04 07 33747·090027
 2008 04 08 12748·359985
 2008 04 09 77744·960022
 2008 04 10 33738.419983
 2008 04 11 11742·150024
 2008 04 14 1727.179993
 2008 04 15 95724·859985
 2008 04 16 68728·119995
 2008 04 17 80744.940002
 2008 04 18 3745.039978
 2008 04 21 68758·190002
 2008 04 22 47757.130005
 2008 04 23 52750·330017
 2008 04 24 62752.380005
 2008 04 25 73757·190002
 2008 04 28 78762.469971
 2008 04 29 65761·890015
 2008 04 30 46758·630005
 2008 05 01 9755.900024
 2008 05 02 90768.549988
 2008 05 05 81771·010010
 2008 05 06 51768·030029
 2008 05 07 2773·770020
 2008 05 08 42765·979980
 2008 05 09 89761·500000
 2008 05 12 95759.169983
 2008 05 13 3767·309998
 2008 05 14 15767.640015
 2008 05 15 1770·760010
 2008 05 16 23779.099976
 2008 05 19 86780·510010
 2008 05 20 15780·780029
 2008 05 21 55774.039978
 2008 05 22 3761.450012
 2008 05 23 52763.599976
 2008 05 27 73753·859985
 2008 05 28 15758·719971
 2008 05 29 30762.280029
 2008 05 30 27766·359985
 2008 06 02 48768.250000
 2008 06 03 68760.650024
 2008 06 04 23756.659973
 2008 06 05 61756·359985
 2008 06 06 20771.349976
 2008 06 09 27748.309998
 2008 06 10 25748.239990
 2008 06 11 29746.169983
 2008 06 12 96733·719971
 2008 06 13 29735.830017
 2008 06 16 7746·969971
 2008 06 17 32747·770020
 2008 06 18 7743·309998
 2008 06 19 39735.989990
 2008 06 20 62738.760010
 2008 06 23 95725.229980
 2008 06 24 11724.989990
 2008 06 25 43722·039978
 2008 06 26 10726.210022
 2008 06 27 68705.289978
 2008 06 30 88702·710022
 2008 07 01 54703·090027
 2008 07 02 94705·400024
 2008 07 03 28691·469971
 2008 07 07 46690·909973
 2008 07 08 11684.650024
 2008 07 09 84696.539978
 2008 07 10 73681·530029
 2008 07 11 16686.250000
 2008 07 14 77679.280029
 2008 07 15 73673.390015
 2008 07 16 31665·979980
 2008 07 17 55682.469971
 2008 07 18 38690·190002
 2008 07 21 82690·200012
 2008 07 22 50690·929993
 2008 07 23 44699·630005
 2008 07 24 9701.890015
 2008 07 25 54684·989990
 2008 07 28 6688.330017
 2008 07 29 91676.130005
 2008 07 30 27691.679993
 2008 07 31 58703·049988
 2008 08 01 1694·070007
 2008 08 04 26690.299988
 2008 08 05 55682.679993
 2008 08 06 88701·049988
 2008 08 07 59704.309998
 2008 08 08 6692·150024
 2008 08 11 80707.900024
 2008 08 12 64712·809998
 2008 08 13 30704·369995
 2008 08 14 14703.330017
 2008 08 15 16707·349976
 2008 08 18 29709·799988
 2008 08 19 90699·349976
 2008 08 20 55692·909973
 2008 08 21 1697·219971
 2008 08 22 54698·880005
 2008 08 25 40706.570007
 2008 08 26 61692·830017
 2008 08 27 97695.340027
 2008 08 28 31701·270020
 2008 08 29 5711·429993
 2008 09 02 89702·140015
 2008 09 03 92698.039978
 2008 09 04 81695.989990
 2008 09 05 34675.570007
 2008 09 08 21678.549988
 2008 09 09 0666·780029
 2008 09 10 46666.739990
 2008 09 11 4671.260010
 2008 09 12 63680·130005
 2008 09 15 58682.719971
 2008 09 16 97650·570007
 2008 09 17 16661.789978
 2008 09 18 47630·690002
 2008 09 19 29658·140015
 2008 09 22 28685·440002
 2008 09 23 93658.609985
 2008 09 24 29648.539978
 2008 09 25 0646·690002
 2008 09 26 57658.489990
 2008 09 29 87659·690002
 2008 09 30 91602·349976
 2008 10 01 86634·010010
 2008 10 02 29630.520020
 2008 10 03 74603·380005
 2008 10 06 40594·539978
 2008 10 07 23570·799988
 2008 10 08 13537.859985
 2008 10 09 52532.169983
 2008 10 10 8492.079987
 2008 10 13 75486·230011
 2008 10 14 3542·960022
 2008 10 15 49538.770020
 2008 10 16 50489.690002
 2008 10 17 29510.059998
 2008 10 20 19507·820007
 2008 10 21 14531.840027
 2008 10 22 50515·630005
 2008 10 23 99484.059998
 2008 10 24 4488.070007
 2008 10 27 23471.529999
 2008 10 28 12456.059998
 2008 10 29 22503.679993
 2008 10 30 27500.260010
 2008 10 31 76514·179993
 2008 11 03 69522·469971
 2008 11 04 61521.150024
 2008 11 05 83541·869995
 2008 11 06 98513.169983
 2008 11 07 79487·239990
 2008 11 10 4501·269989
 2008 11 11 90494·359985
 2008 11 12 40482.989990
 2008 11 13 21457·839996
 2008 11 14 64489·750000
 2008 11 17 94469·089996
 2008 11 18 78457·290009
 2008 11 19 3461.279999
 2008 11 20 79432·510010
 2008 11 21 62402.829987
 2008 11 24 11427·869995
 2008 11 25 57456·070007
 2008 11 26 11459.329987
 2008 11 28 90476·670013
 2008 12 01 65481.399994
 2008 12 02 38437·720001
 2008 12 03 49455.089996
 2008 12 04 96467·109985
 2008 12 05 90453·089996
 2008 12 08 30469.859985
 2008 12 09 6488.220001
 2008 12 10 25477.029999
 2008 12 11 62483.369995
 2008 12 12 38469.100006
 2008 12 15 19473·320007
 2008 12 16 45466.959991
 2008 12 17 82491·179993
 2008 12 18 94487.559998
 2008 12 19 51477·220001
 2008 12 22 52478.850006
 2008 12 23 74469.750000
 2008 12 24 55465·359985
 2008 12 26 91468·040009
 2008 12 29 63470·809998
 2008 12 30 89468.600006
 2008 12 31 2480·369995
 2009 01 02  50487·769989
 2009 01 05  23503.140015
 2009 01 06  2501·359985
 2009 01 07  42505.730011
 2009 01 08  68490.750000
 2009 01 09  1492·910004
 2009 01 12  14482.450012
 2009 01 13  7470·959991
 2009 01 14  6472·190002
 2009 01 15  91456·100006
 2009 01 16  51457·380005
 2009 01 20  53461.220001
 2009 01 21  53436·329987
 2009 01 22  13455.309998
 2009 01 23  62447.950012
 2009 01 26  62450.649994
 2009 01 27  21453·029999
 2009 01 28  11457.920013
 2009 01 29  22473·500000
 2009 01 30  41458·489990
 2009 02 02  50445·670013
 2009 02 03  54447.190002
 2009 02 04  33453·709991
 2009 02 05  21450.980011
 2009 02 06  0458·279999
 2009 02 09  35471.190002
 2009 02 10  20471·790009
 2009 02 11  58448·890015
 2009 02 12  61452.220001
 2009 02 13  74453.350006
 2009 02 17  33449.019989
 2009 02 18  36428·510010
 2009 02 19  45427·570007
 2009 02 20  16422·549988
 2009 02 23  48417·959991
 2009 02 24  59403·239990
 2009 02 25  90419·500000
 2009 02 26  29415.019989
 2009 02 27  64408.500000
 2009 03 02  60399·609985
 2009 03 03  59380·410004
 2009 03 04  7377·970001
 2009 03 05  8387·309998
 2009 03 06  95370·829987
 2009 03 09  39371·179993
 2009 03 10  70367.529999
 2009 03 11  29390.880005
 2009 03 12  47392.010010
 2009 03 13  45408·059998
 2009 03 16  62411·100006
 2009 03 17  3409.170013
 2009 03 18  21422·329987
 2009 03 19  13431·350006
 2009 03 20  51426·220001
 2009 03 23  31417·450012
 2009 03 24  49446.890015
 2009 03 25  7437·790009
 2009 03 26  33442.079987
 2009 03 27  37452·959991
 2009 03 30  89443·459991
 2009 03 31  14427·980011
 2009 04 01  26433.600006
 2009 04 02  73440·769989
 2009 04 03  21453.970001
 2009 04 06  47458·859985
 2009 04 07  74454·649994
 2009 04 08  14443·660004
 2009 04 09  52449·100006
 2009 04 13  45466·649994
 2009 04 14  46467·750000
 2009 04 15  59458·260010
 2009 04 16  14463.929993
 2009 04 17  70471·670013
 2009 04 20  37474·239990
 2009 04 21  35453.399994
 2009 04 22  64463·380005
 2009 04 23  9460·320007
 2009 04 24  66464·339996
 2009 04 27  92472·619995
 2009 04 28  83467.630005
 2009 04 29  77466.450012
 2009 04 30  77476·980011
 2009 05 01  5476·829987
 2009 05 04  78479·290009
 2009 05 05  10495·989990
 2009 05 06  38493·929993
 2009 05 07  74502.059998
 2009 05 08  80494·790009
 2009 05 11  72507·089996
 2009 05 12  45496.320007
 2009 05 13  25495.190002
 2009 05 14  46481·260010
 2009 05 15  50486·470001
 2009 05 18  16481·089996
 2009 05 19  9496.209991
 2009 05 20  58495·640015
 2009 05 21  58493·190002
 2009 05 22  96484·929993
 2009 05 26  1484·239990
 2009 05 27  23497·160004
 2009 05 28  33487.899994
 2009 05 29  53495.160004
 2009 06 01  0501.929993
 2009 06 02  71515.489990
 2009 06 03  39516·440002
 2009 06 04  82508·899994
 2009 06 05  33514·929993
 2009 06 08  60513·669983
 2009 06 09  62512.830017
 2009 06 10  1515·169983
 2009 06 11  50513·380005
 2009 06 12  71516·590027
 2009 06 15  17516.950012
 2009 06 16  56504.559998
 2009 06 17  27497.899994
 2009 06 18  12497·029999
 2009 06 19  40501.010010
 2009 06 22  15502.609985
 2009 06 23  63487.040009
 2009 06 24  12487·959991
 2009 06 25  95491·540009
 2009 06 26  72502.029999
 2009 06 29  84501·779999
 2009 06 30  31506·209991
 2009 07 01  70502·209991
 2009 07 02  46504.589996
 2009 07 06  40489·929993
 2009 07 07  47490.570007
 2009 07 08  77480·500000
 2009 07 09  82479·790009
 2009 07 10  8481·730011
 2009 07 13  70479.829987
 2009 07 14  55491.559998
 2009 07 15  49494·390015
 2009 07 16  87509.049988
 2009 07 17  29513·799988
 2009 07 20  66513·549988
 2009 07 21  41519.780029
 2009 07 22  2521·570007
 2009 07 23  83521.520020
 2009 07 24  99533·809998
 2009 07 27  76535·739990
 2009 07 28  5537·330017
 2009 07 29  12535.809998
 2009 07 30  65533·059998
 2009 07 31  0539·530029
 2009 08 03  70539.880005
 2009 08 04  22548·640015
 2009 08 05  3550·359985
 2009 08 06  81548.950012
 2009 08 07  97545·739990
 2009 08 10  47553·450012
 2009 08 11  77551·409973
 2009 08 12  13544·549988
 2009 08 13  13550·750000
 2009 08 14  42554.729980
 2009 08 17  73549·650024
 2009 08 18  16536·049988
 2009 08 19  68541.710022
 2009 08 20  89545.400024
 2009 08 21  5551·289978
 2009 08 24  33561.440002
 2009 08 25  36560·900024
 2009 08 26  94562.239990
 2009 08 27  10562.260010
 2009 08 28  35560.909973
 2009 08 31  19563·080017
 2009 09 01  90558.190002
 2009 09 02  52545·799988
 2009 09 03  14544.070007
 2009 09 04  42549·049988
 2009 09 08  33556·239990
 2009 09 09  18561·640015
 2009 09 10  90566·320007
 2009 09 11  55572.210022
 2009 09 14  4571·739990
 2009 09 15  21575·590027
 2009 09 16  8577·929993
 2009 09 17  33586·869995
 2009 09 18  10584.900024
 2009 09 21  0586·260010
 2009 09 22  36584·409973
 2009 09 23  77588·390015
 2009 09 24  83582.059998
 2009 09 25  16576·059998
 2009 09 28  69572.510010
 2009 09 29  13582.900024
 2009 09 30  80581.909973
 2009 10 01  59579.960022
 2009 10 02  25564·650024
 2009 10 05  91561·820007
 2009 10 06  82570.570007
 2009 10 07  40578·109985
 2009 10 08  49579·900024
 2009 10 09  85584.690002
 2009 10 12  95588·020020
 2009 10 13  98590.520020
 2009 10 14  10588·799988
 2009 10 15  97599·179993
 2009 10 16  52601.559998
 2009 10 19  96596·570007
 2009 10 20  2602.289978
 2009 10 21  52598·280029
 2009 10 22  9592·900024
 2009 10 23  21599·210022
 2009 10 26  44591.770020
 2009 10 27  0584·719971
 2009 10 28  48582.190002
 2009 10 29  86569·919983
 2009 10 30  81582.869995
 2009 11 02  17566·500000
 2009 11 03  75570.020020
 2009 11 04  30571·960022
 2009 11 05  81572.450012
 2009 11 06  3583.690002
 2009 11 09  22584.890015
 2009 11 10  14597·989990
 2009 11 11  39598·119995
 2009 11 12  84601.159973
 2009 11 13  45594·700012
 2009 11 16  28598.200012
 2009 11 17  73607·119995
 2009 11 18  9607.549988
 2009 11 19  27607.059998
 2009 11 20  84598.469971
 2009 11 23  29596·500000
 2009 11 24  55604·260010
 2009 11 25  73603·820007
 2009 11 27  19606·710022
 2009 11 30  75596·190002
 2009 12 01  21598.380005
 2009 12 02  17605.880005
 2009 12 03  98606.530029
 2009 12 04  4601·419983
 2009 12 07  33605·030029
 2009 12 08  13603·630005
 2009 12 09  6597.590027
 2009 12 10  37599·690002
 2009 12 11  42603·190002
 2009 12 14  44605.630005
 2009 12 15  59610·380005
 2009 12 16  18607.340027
 2009 12 17  22608.349976
 2009 12 18  16601.299988
 2009 12 21  92604·880005
 2009 12 22  15611·239990
 2009 12 23  75613.640015
 2009 12 24  62615.440002
 2009 12 28  70618·640015
 2009 12 29  23619.109985
 2009 12 30  25618.200012
 2009 12 31  37618.289978
 2010 01 04 81612·000000
 2010 01 05 61621·890015
 2010 01 06 23623·719971
 2010 01 07 24624.580017
 2010 01 08 36627.109985
 2010 01 11 73629·080017
 2010 01 12 45630.030029
 2010 01 13 29623.729980
 2010 01 14 74629.210022
 2010 01 15 29630.590027
 2010 01 19 90623.719971
 2010 01 20 83631·359985
 2010 01 21 58624·929993
 2010 01 22 21613.580017
 2010 01 25 85600.099976
 2010 01 26 43602.809998
 2010 01 27 75600.320007
 2010 01 28 70602.909973
 2010 01 29 79595.630005
 2010 02 01 92589·409973
 2010 02 02 40598·109985
 2010 02 03 20605.809998
 2010 02 04 48602·530029
 2010 02 05 35583.549988
 2010 02 08 89584.960022
 2010 02 09 39580.150024
 2010 02 10 92587·619995
 2010 02 11 4586·409973
 2010 02 12 85592.479980
 2010 02 16 22591.599976
 2010 02 17 37602.280029
 2010 02 18 56604.989990
 2010 02 19 16608.849976
 2010 02 22 89610·239990
 2010 02 23 33609.530029
 2010 02 24 73601·770020
 2010 02 25 96607.460022
 2010 02 26 82606.580017
 2010 03 01 56607·429993
 2010 03 02 61614·010010
 2010 03 03 62615.780029
 2010 03 04 72615.950012
 2010 03 05 6618·049988
 2010 03 08 51626·690002
 2010 03 09 76626.799988
 2010 03 10 52627.849976
 2010 03 11 7630.840027
 2010 03 12 1633·469971
 2010 03 15 28633.530029
 2010 03 16 42633·539978
 2010 03 17 12638.710022
 2010 03 18 92642·530029
 2010 03 19 29641·979980
 2010 03 22 86638.380005
 2010 03 23 94641·979980
 2010 03 24 31646.799988
 2010 03 25 18643.239990
 2010 03 26 52641·640015
 2010 03 29 55641·960022
 2010 03 30 48645·820007
 2010 03 31 57645.919983
 2010 04 01 36643·770020
 2010 04 05 20648.719971
 2010 04 06 2654·450012
 2010 04 07 35655.450012
 2010 04 08 56651·840027
 2010 04 09 39653·820007
 2010 04 12 74658·390015
 2010 04 13 64659·489990
 2010 04 14 56660·070007
 2010 04 15 88667·630005
 2010 04 16 70668·070007
 2010 04 19 82657.559998
 2010 04 20 5659·820007
 2010 04 21 66665·510010
 2010 04 22 21665.030029
 2010 04 23 53667.109985
 2010 04 26 98672.140015
 2010 04 27 0669·270020
 2010 04 28 86653.440002
 2010 04 29 63657.450012
 2010 04 30 54666.219971
 2010 05 03 40655.059998
 2010 05 04 44663.659973
 2010 05 05 26647·299988
 2010 05 06 16642·640015
 2010 05 07 61621.789978
 2010 05 10 3611·609985
 2010 05 11 80638.679993
 2010 05 12 55636.710022
 2010 05 13 64646.309998
 2010 05 14 95638·739990
 2010 05 17 88626·289978
 2010 05 18 64626.989990
 2010 05 19 74617·969971
 2010 05 20 75614·419983
 2010 05 21 37590.309998
 2010 05 24 62599·349976
 2010 05 25 40591.900024
 2010 05 26 27591.989990
 2010 05 27 41589·140015
 2010 05 28 93609·049988
 2010 06 01 40601.770020
 2010 06 02 56590.700012
 2010 06 03 37606·219971
 2010 06 04 27609·039978
 2010 06 07 73587.729980
 2010 06 08 93579·229980
 2010 06 09 88585·049988
 2010 06 10 58582·109985
 2010 06 11 64599.239990
 2010 06 14 97602·469971
 2010 06 15 82601.719971
 2010 06 16 5615·900024
 2010 06 17 65615·200012
 2010 06 18 48615·679993
 2010 06 21 32616·270020
 2010 06 22 12613.609985
 2010 06 23 49603.369995
 2010 06 24 52601·710022
 2010 06 25 76591.429993
 2010 06 28 47593·099976
 2010 06 29 18591·760010
 2010 06 30 43572.929993
 2010 07 01 77567·330017
 2010 07 02 6565.349976
 2010 07 06 98562·580017
 2010 07 07 75564.880005
 2010 07 08 22583·070007
 2010 07 09 8588.619995
 2010 07 12 38593.090027
 2010 07 13 32593.020020
 2010 07 14 25602.580017
 2010 07 15 96602·090027
 2010 07 16 13602·979980
 2010 07 19 19585.530029
 2010 07 20 24589.039978
 2010 07 21 39595.950012
 2010 07 22 25588.309998
 2010 07 23 68601·710022
 2010 07 26 81607·010010
 2010 07 27 33614·190002
 2010 07 28 99612.909973
 2010 07 29 35608.309998
 2010 07 30 84605·739990
 2010 08 02 95606·090027
 2010 08 03 84619·309998
 2010 08 04 4615·960022
 2010 08 05 46620·179993
 2010 08 06 71619.219971
 2010 08 09 58617.119995
 2010 08 10 79620.609985
 2010 08 11 5616·070007
 2010 08 12 29598.630005
 2010 08 13 18595·590027
 2010 08 16 93593.190002
 2010 08 17 24593.299988
 2010 08 18 63600.890015
 2010 08 19 93602.000000
 2010 08 20 2591.890015
 2010 08 23 91589·909973
 2010 08 24 93587.239990
 2010 08 25 30578.489990
 2010 08 26 88580.659973
 2010 08 27 18576·109985
 2010 08 30 62586·030029
 2010 08 31 7577.460022
 2010 09 01 58577·619995
 2010 09 02 44594·809998
 2010 09 03 41600.609985
 2010 09 07 23608.489990
 2010 09 08 44601.270020
 2010 09 09 32605.239990
 2010 09 10 22607·890015
 2010 09 13 4610·559998
 2010 09 14 1617.890015
 2010 09 15 69617·549988
 2010 09 16 25619.650024
 2010 09 17 0619·510010
 2010 09 20 11620·150024
 2010 09 21 68629·549988
 2010 09 22 95627.750000
 2010 09 23 87624.640015
 2010 09 24 82619·669983
 2010 09 27 67632.919983
 2010 09 28 0629·489990
 2010 09 29 64632·760010
 2010 09 30 45631·460022
 2010 10 01 29629.760010
 2010 10 04 34632·659973
 2010 10 05 58627·359985
 2010 10 06 56639.599976
 2010 10 07 42639·440002
 2010 10 08 18638.650024
 2010 10 11 19642.830017
 2010 10 12 97642·919983
 2010 10 13 19646·369995
 2010 10 14 94650.250000
 2010 10 15 22649·500000
 2010 10 18 75649.000000
 2010 10 19 98650·119995
 2010 10 20 31643.250000
 2010 10 21 67650·700012
 2010 10 22 22650·950012
 2010 10 25 41653.179993
 2010 10 26 25653.070007
 2010 10 27 80652·830017
 2010 10 28 93654.099976
 2010 10 29 37653.419983
 2010 11 01 95654.960022
 2010 11 02 11654.210022
 2010 11 03 71654·210022
 2010 11 04 98659·460022
 2010 11 05 83661.590027
 2010 11 08 37676.059998
 2010 11 09 63676·130005
 2010 11 10 62670.229980
 2010 11 11 60671·960022
 2010 11 12 56670·280029
 2010 11 15 99663.539978
 2010 11 16 93660·630005
 2010 11 17 20651·340027
 2010 11 18 94653.669983
 2010 11 19 37661·599976
 2010 11 22 77662·830017
 2010 11 23 82660.979980
 2010 11 24 3655·859985
 2010 11 26 58663.960022
 2010 11 29 29659.140015
 2010 11 30 89659·140015
 2010 12 01 57656·039978
 2010 12 02 69668.229980
 2010 12 03 85668.229980
 2010 12 06 12678.659973
 2010 12 07 56679·780029
 2010 12 08 2678·719971
 2010 12 09 9678·719971
 2010 12 10 43684·150024
 2010 12 13 27687.239990
 2010 12 14 12687·239990
 2010 12 15 88687.179993
 2010 12 16 4687·179993
 2010 12 17 19684.130005
 2010 12 20 83689·219971
 2010 12 21 36691·950012
 2010 12 22 36691·950012
 2010 12 23 7697·049988
 2010 12 27 20695·299988
 2010 12 28 91695.299988
 2010 12 29 10697.179993
 2010 12 30 93697·200012
 2010 12 31 55697.960022
 2011 01 03  15698·830017
 2011 01 04  20704·739990
 2011 01 05  1704.739990
 2011 01 06  45702·380005
 2011 01 07  95706.830017
 2011 01 10  85703·229980
 2011 01 11  83705.090027
 2011 01 12  71706·809998
 2011 01 13  46712·549988
 2011 01 14  49711·039978
 2011 01 18  13715.809998
 2011 01 19  40717·849976
 2011 01 20  5717·849976
 2011 01 21  81708.929993
 2011 01 24  91710.419983
 2011 01 25  84713·630005
 2011 01 26  35715·549988
 2011 01 27  76719·119995
 2011 01 28  44720·359985
 2011 01 31  59708·059998
 2011 02 01  23714.390015
 2011 02 02  52724·169983
 2011 02 03  21722.260010
 2011 02 04  46724.840027
 2011 02 07  83727.369995
 2011 02 08  53731·229980
 2011 02 09  98733·710022
 2011 02 10  54730·400024
 2011 02 11  53732.159973
 2011 02 14  50737·440002
 2011 02 15  76739.140015
 2011 02 16  13738.190002
 2011 02 17  94740.849976
 2011 02 18  35744·250000
 2011 02 22  79743·020020
 2011 02 23  79729.500000
 2011 02 24  97724.580017
 2011 02 25  28725.140015
 2011 02 28  59733·159973
 2011 03 01  35736.989990
 2011 03 02  72724.109985
 2011 03 03  74725·880005
 2011 03 04  89738.570007
 2011 03 07  87733·510010
 2011 03 08  58726.960022
 2011 03 09  41732.280029
 2011 03 10  72729.219971
 2011 03 11  67717·099976
 2011 03 14  19721·659973
 2011 03 15  23714·710022
 2011 03 16  32710·299988
 2011 03 17  32700.580017
 2011 03 18  41709.229980
 2011 03 21  40712.479980
 2011 03 22  20720.940002
 2011 03 23  62717·289978
 2011 03 24  38721.830017
 2011 03 25  35728·070007
 2011 03 28  10729·599976
 2011 03 29  65726.950012
 2011 03 30  47734·239990
 2011 03 31  79737·539978
 2011 04 01  5738·559998
 2011 04 04  73740·869995
 2011 04 05  33741.229980
 2011 04 06  64742·809998
 2011 04 07  28742·609985
 2011 04 08  41742·549988
 2011 04 11  81738.609985
 2011 04 12  11734·659973
 2011 04 13  30731·929993
 2011 04 14  52728.510010
 2011 04 15  6730·330017
 2011 04 18  63731·299988
 2011 04 19  87725.380005
 2011 04 20  12730.369995
 2011 04 21  45740.820007
 2011 04 25  89743.710022
 2011 04 26  99743.809998
 2011 04 27  53749·359985
 2011 04 28  61753·669983
 2011 04 29  84756.539978
 2011 05 02  91758·440002
 2011 05 03  32756.400024
 2011 05 04  42753·700012
 2011 05 05  67746.950012
 2011 05 06  14742·090027
 2011 05 09  30745·070007
 2011 05 10  1749·789978
 2011 05 11  81754·739990
 2011 05 12  43745·330017
 2011 05 13  53750·190002
 2011 05 16  76742·710022
 2011 05 17  97737·799988
 2011 05 18  79738.419983
 2011 05 19  34746·469971
 2011 05 20  29747.020020
 2011 05 23  8738.830017
 2011 05 24  47732·869995
 2011 05 25  30731.520020
 2011 05 26  49733·340027
 2011 05 27  33737·849976
 2011 05 31  97743.669983
 2011 06 01  20747.750000
 2011 06 02  48732·039978
 2011 06 03  16730.969971
 2011 06 06  5723.650024
 2011 06 07  14716.969971
 2011 06 08  65714.320007
 2011 06 09  27712.409973
 2011 06 10  71715.380005
 2011 06 13  41707.179993
 2011 06 14  61706.549988
 2011 06 15  60713.530029
 2011 06 16  20703.559998
 2011 06 17  59705·929993
 2011 06 20  26705·130005
 2011 06 21  33711.789978
 2011 06 22  4719.140015
 2011 06 23  49713.650024
 2011 06 24  72713·679993
 2011 06 27  92705·719971
 2011 06 28  96711·700012
 2011 06 29  18722.419983
 2011 06 30  37728·619995
 2011 07 01  5734.710022
 2011 07 05  99745.090027
 2011 07 06  98743.489990
 2011 07 07  83745.510010
 2011 07 08  66753·109985
 2011 07 11  37745·500000
 2011 07 12  45733·460022
 2011 07 13  0733·190002
 2011 07 14  94733.190002
 2011 07 15  60729·469971
 2011 07 18  41732·150024
 2011 07 19  98728·219971
 2011 07 20  34738.750000
 2011 07 21  43737.150024
 2011 07 22  92746.859985
 2011 07 25  18745.940002
 2011 07 26  55743.179993
 2011 07 27  89738.070007
 2011 07 28  31724·559998
 2011 07 29  20721·919983
 2011 08 01  50719.979980
 2011 08 02  20714·789978
 2011 08 03  13696.359985
 2011 08 04  94696·500000
 2011 08 05  40666.770020
 2011 08 08  89657·890015
 2011 08 09  21620·369995
 2011 08 10  52644.320007
 2011 08 11  67623·000000
 2011 08 12  71650.900024
 2011 08 15  60654·409973
 2011 08 16  31664·619995
 2011 08 17  2661.900024
 2011 08 18  65656.359985
 2011 08 19  64628·309998
 2011 08 22  96623.419983
 2011 08 23  38622.080017
 2011 08 24  97640.830017
 2011 08 25  88652.309998
 2011 08 26  34638.400024
 2011 08 29  95653·599976
 2011 08 30  18667.979980
 2011 08 31  13672·979980
 2011 09 01  57675.140015
 2011 09 02  16665.359985
 2011 09 06  3645·000000
 2011 09 07  48644·570007
 2011 09 08  4662.210022
 2011 09 09  72654.580017
 2011 09 12  52636.640015
 2011 09 13  22643·690002
 2011 09 14  37651.500000
 2011 09 15  55661.520020
 2011 09 16  91669.880005
 2011 09 19  94670·369995
 2011 09 20  44667·979980
 2011 09 21  85664·640015
 2011 09 22  71639·369995
 2011 09 23  44621·979980
 2011 09 26  39629.229980
 2011 09 27  7644.669983
 2011 09 28  65650.059998
 2011 09 29  79635·780029
 2011 09 30  59636.900024
 2011 10 03  89621.909973
 2011 10 04  76602.510010
 2011 10 05  31618·219971
 2011 10 06  67629.760010
 2011 10 07  25643·440002
 2011 10 10  28640.369995
 2011 10 11  57656.349976
 2011 10 12  51660·929993
 2011 10 13  35664.450012
 2011 10 14  72667.659973
 2011 10 17  38673.919983
 2011 10 18  24661·570007
 2011 10 19  63674.260010
 2011 10 20  83667.630005
 2011 10 21  80672·059998
 2011 10 24  23683·280029
 2011 10 25  78691·380005
 2011 10 26  62680·239990
 2011 10 27  16689.780029
 2011 10 28  12707·900024
 2011 10 31  74707.309998
 2011 11 01  33687·989990
 2011 11 02  2672.880005
 2011 11 03  78685·169983
 2011 11 04  70695.969971
 2011 11 07  48696.130005
 2011 11 08  19698.780029
 2011 11 09  35700·950012
 2011 11 10  11679.369995
 2011 11 11  81687.020020
 2011 11 14  75696.340027
 2011 11 15  20689·969971
 2011 11 16  65691.690002
 2011 11 17  33682·739990
 2011 11 18  1672·090027
 2011 11 21  96668.760010
 2011 11 22  26658·960022
 2011 11 23  30653·780029
 2011 11 25  53640.419983
 2011 11 28  51643.400024
 2011 11 29  15658·549988
 2011 11 30  22663.880005
 2011 12 01  14687.820007
 2011 12 02  99689.719971
 2011 12 05  74690.330017
 2011 12 06  84694·710022
 2011 12 07  90694.729980
 2011 12 08  76693·760010
 2011 12 09  74682·320007
 2011 12 12  17689·479980
 2011 12 13  12683·609985
 2011 12 14  45674.409973
 2011 12 15  8670.409973
 2011 12 16  45671.010010
 2011 12 19  37673·700012
 2011 12 20  95668.440002
 2011 12 21  95683·409973
 2011 12 22  20686·880005
 2011 12 23  47692·789978
 2011 12 27  39696.770020
 2011 12 28  79697.750000
 2011 12 29  17689.909973
 2011 12 30  48695.729980
 2012 01 03 14697·020020
 2012 01 04 30702.700012
 2012 01 05 36702.820007
 2012 01 06 73706.239990
 2012 01 09 84705.830017
 2012 01 10 42707.950012
 2012 01 11 3712.020020
 2012 01 12 77714.479980
 2012 01 13 35712.919983
 2012 01 17 34714.809998
 2012 01 18 67714.479980
 2012 01 19 42723·320007
 2012 01 20 82725·210022
 2012 01 23 50726.650024
 2012 01 24 5725.359985
 2012 01 25 76727.419983
 2012 01 26 61734·280029
 2012 01 27 59727.679993
 2012 01 30 17728.239990
 2012 01 31 9728·869995
 2012 02 01 37727·640015
 2012 02 02 56734.059998
 2012 02 03 28737.099976
 2012 02 06 99743·900024
 2012 02 07 96744·070007
 2012 02 08 59746.280029
 2012 02 09 89748·750000
 2012 02 10 26748.820007
 2012 02 13 51746.099976
 2012 02 14 12749·159973
 2012 02 15 74749.169983
 2012 02 16 98744.690002
 2012 02 17 42753·469971
 2012 02 21 85755.440002
 2012 02 22 85754·119995
 2012 02 23 46752.119995
 2012 02 24 29756.359985
 2012 02 27 73755·090027
 2012 02 28 46758·219971
 2012 02 29 27760.530029
 2012 03 01 2757.549988
 2012 03 02 93760·710022
 2012 03 05 9758·270020
 2012 03 06 23752·539978
 2012 03 07 73744.330017
 2012 03 08 90750·909973
 2012 03 09 48756.900024
 2012 03 12 39759.429993
 2012 03 13 80761.450012
 2012 03 14 34773.190002
 2012 03 15 64772.380005
 2012 03 16 9776.559998
 2012 03 19 86777·119995
 2012 03 20 18778·030029
 2012 03 21 82777.559998
 2012 03 22 87773.640015
 2012 03 23 79770.650024
 2012 03 26 62772.919983
 2012 03 27 53783.890015
 2012 03 28 57781.039978
 2012 03 29 72775·239990
 2012 03 30 9777.419983
 2012 04 02 52778·270020
 2012 04 03 25784.520020
 2012 04 04 2779.679993
 2012 04 05 30773.469971
 2012 04 09 79769.919983
 2012 04 10 22763·659973
 2012 04 11 33753·539978
 2012 04 12 17756·909973
 2012 04 13 60767·010010
 2012 04 16 4757.969971
 2012 04 17 52759.349976
 2012 04 18 91768·679993
 2012 04 19 46765.989990
 2012 04 20 55761.989990
 2012 04 23 73759.880005
 2012 04 24 95756·280029
 2012 04 25 11763·219971
 2012 04 26 80769·239990
 2012 04 27 32776.130005
 2012 04 30 98776·770020
 2012 05 01 56773.320007
 2012 05 02 10775·859985
 2012 05 03 94776·239990
 2012 05 04 95767·130005
 2012 05 07 6755.719971
 2012 05 08 3755.289978
 2012 05 09 46753·659973
 2012 05 10 5749·859985
 2012 05 11 12749·479980
 2012 05 14 40741.950012
 2012 05 15 1740.770020
 2012 05 16 71736.729980
 2012 05 17 50732·919983
 2012 05 18 29721.489990
 2012 05 21 96715·020020
 2012 05 22 64728.049988
 2012 05 23 19725.849976
 2012 05 24 99729.989990
 2012 05 25 95730.229980
 2012 05 29 76731·179993
 2012 05 30 45734.450012
 2012 05 31 9725.909973
 2012 06 01 85720.659973
 2012 06 04 28705.789978
 2012 06 05 78704·010010
 2012 06 06 39710.119995
 2012 06 07 80728·820007
 2012 06 08 64724·890015
 2012 06 11 94733·979980
 2012 06 12 97723.179993
 2012 06 13 18728·599976
 2012 06 14 52725.260010
 2012 06 15 94732.250000
 2012 06 18 13737·900024
 2012 06 19 60742·590027
 2012 06 20 87749·099976
 2012 06 21 1747.320007
 2012 06 22 46732.000000
 2012 06 25 96735·380005
 2012 06 26 87724.859985
 2012 06 27 68728·340027
 2012 06 28 76731.179993
 2012 06 29 37736·679993
 2012 07 02 98751.070007
 2012 07 03 69752.469971
 2012 07 05 9756·919983
 2012 07 06 23754.489990
 2012 07 09 87746.809998
 2012 07 10 5747.880005
 2012 07 11 78739.179993
 2012 07 12 15736·960022
 2012 07 13 50736.669983
 2012 07 16 0746.760010
 2012 07 17 40746·150024
 2012 07 18 2749·690002
 2012 07 19 5757·369995
 2012 07 20 7757.280029
 2012 07 23 75745·630005
 2012 07 24 96743·500000
 2012 07 25 97736.469971
 2012 07 26 99740.570007
 2012 07 27 91749.969971
 2012 07 30 36762.479980
 2012 07 31 95761.820007
 2012 08 01 77758·489990
 2012 08 02 19755.859985
 2012 08 03 84754.219971
 2012 08 06 92765·539978
 2012 08 07 67767.940002
 2012 08 08 16769.239990
 2012 08 09 29770.960022
 2012 08 10 9770·530029
 2012 08 13 19772.859985
 2012 08 14 63773·750000
 2012 08 15 82771.989990
 2012 08 16 88774·260010
 2012 08 17 9779·770020
 2012 08 20 67780·359985
 2012 08 21 83781.669983
 2012 08 22 0777·849976
 2012 08 23 36777·299988
 2012 08 24 60771·979980
 2012 08 27 93778·330017
 2012 08 28 38775·859985
 2012 08 29 26776.429993
 2012 08 30 98776.950012
 2012 08 31 2773.369995
 2012 09 04 22774.349976
 2012 09 05 31774·580017
 2012 09 06 63776·250000
 2012 09 07 21789.729980
 2012 09 10 95792.760010
 2012 09 11 24788·559998
 2012 09 12 62791.390015
 2012 09 13 88792.830017
 2012 09 14 28805·919983
 2012 09 17 6808.520020
 2012 09 18 26805.190002
 2012 09 19 67804.570007
 2012 09 20 13803·880005
 2012 09 21 4805·609985
 2012 09 24 12802·330017
 2012 09 25 45803·500000
 2012 09 26 70793·270020
 2012 09 27 66789.900024
 2012 09 28 2795.390015
 2012 10 01 36795·000000
 2012 10 02 43796.900024
 2012 10 03 69797·380005
 2012 10 04 1800·309998
 2012 10 05 76806.330017
 2012 10 08 2803·020020
 2012 10 09 13800·049988
 2012 10 10 43794.099976
 2012 10 11 30791.440002
 2012 10 12 41789·869995
 2012 10 15 23787.179993
 2012 10 16 83794·580017
 2012 10 17 85800·669983
 2012 10 18 78804.140015
 2012 10 19 50802.549988
 2012 10 22 3789.599976
 2012 10 23 53788.020020
 2012 10 24 58781·330017
 2012 10 25 70779·770020
 2012 10 26 10779·369995
 2012 10 31 73779·330017
 2012 11 01 50780.809998
 2012 11 02 81790.809998
 2012 11 05 35785.229980
 2012 11 06 8783·739990
 2012 11 07 47785.340027
 2012 11 08 11771.270020
 2012 11 09 36761·359985
 2012 11 12 45764·210022
 2012 11 13 71761.630005
 2012 11 14 9760.969971
 2012 11 15 93748·809998
 2012 11 16 97747.510010
 2012 11 19 63754·140015
 2012 11 20 50765.750000
 2012 11 21 13767·380005
 2012 11 23 3771·020020
 2012 11 26 94777·590027
 2012 11 27 36776.909973
 2012 11 28 28771.900024
 2012 11 29 25780.890015
 2012 11 30 58783.030029
 2012 12 03 91785·219971
 2012 12 04 95779.489990
 2012 12 05 51777.979980
 2012 12 06 73778.890015
 2012 12 07 66783·469971
 2012 12 10 95783.539978
 2012 12 11 93786·960022
 2012 12 12 85791·440002
 2012 12 13 36789.599976
 2012 12 14 35783.929993
 2012 12 17 91782·549988
 2012 12 18 61791·219971
 2012 12 19 2800·830017
 2012 12 20 47795·309998
 2012 12 21 6796·330017
 2012 12 24 97790·789978
 2012 12 26 89789·960022
 2012 12 27 86785.890015
 2012 12 28 27782·409973
 2012 12 31 11776.580017
 2013 01 02  47791·460022
 2013 01 03  36809·380005
 2013 01 04  67808·719971
 2013 01 07  47811·809998
 2013 01 08  52809.609985
 2013 01 09  2808·760010
 2013 01 10  63812.750000
 2013 01 11  75815.960022
 2013 01 14  4815.280029
 2013 01 15  15813·859985
 2013 01 16  78816·539978
 2013 01 17  89818·239990
 2013 01 18  29820·919983
 2013 01 22  34824·270020
 2013 01 23  0828.830017
 2013 01 24  8827.130005
 2013 01 25  77830·349976
 2013 01 28  39834·750000
 2013 01 29  42832·500000
 2013 01 30  76836.450012
 2013 01 31  23833.080017
 2013 02 01  37833.650024
 2013 02 04  42839·929993
 2013 02 05  62831.979980
 2013 02 06  68837·200012
 2013 02 07  60839.780029
 2013 02 08  64839.500000
 2013 02 11  60843.059998
 2013 02 12  37842.359985
 2013 02 13  64844·179993
 2013 02 14  93844.369995
 2013 02 15  90845.059998
 2013 02 19  81844.919983
 2013 02 20  31849·830017
 2013 02 21  45837.979980
 2013 02 22  96835·010010
 2013 02 25  75841·010010
 2013 02 26  67827.130005
 2013 02 27  56830.669983
 2013 02 28  46841·400024
 2013 03 01  18839·659973
 2013 03 04  5842.219971
 2013 03 05  89848·349976
 2013 03 06  35855·750000
 2013 03 07  38856.179993
 2013 03 08  0859·280029
 2013 03 11  32860·859985
 2013 03 12  82863·669983
 2013 03 13  84861·969971
 2013 03 14  35864·640015
 2013 03 15  99868·619995
 2013 03 18  32864·109985
 2013 03 19  31863.539978
 2013 03 20  16862·200012
 2013 03 21  27863·809998
 2013 03 22  52859·190002
 2013 03 25  80866·260010
 2013 03 26  75863.719971
 2013 03 27  79866.349976
 2013 03 28  38868·250000
 2013 04 01  57872·090027
 2013 04 02  68869.200012
 2013 04 03  42871·580017
 2013 04 04  9862.099976
 2013 04 05  11861·669983
 2013 04 08  77861·619995
 2013 04 09  31868.489990
 2013 04 10  9871.210022
 2013 04 11  18880.409973
 2013 04 12  9883.179993
 2013 04 15  82880.150024
 2013 04 16  6862·809998
 2013 04 17  78870·559998
 2013 04 18  96861.789978
 2013 04 19  58854.659973
 2013 04 22  95863·900024
 2013 04 23  18868·799988
 2013 04 24  93875·489990
 2013 04 25  48877.229980
 2013 04 26  96878·840027
 2013 04 29  86877.940002
 2013 04 30  83884.219971
 2013 05 01  64886·380005
 2013 05 02  52878.130005
 2013 05 03  60889.090027
 2013 05 06  72895·530029
 2013 05 07  45898.150024
 2013 05 08  32901·640015
 2013 05 09  38905.590027
 2013 05 10  92903·289978
 2013 05 13  52906·020020
 2013 05 14  31906.760010
 2013 05 15  47915·049988
 2013 05 16  0920.000000
 2013 05 17  75916·830017
 2013 05 20  68924·020020
 2013 05 21  36924.460022
 2013 05 22  76926·239990
 2013 05 23  25914·070007
 2013 05 24  86912·599976
 2013 05 28  82917·450012
 2013 05 29  29919·929993
 2013 05 30  41914·030029
 2013 05 31  56915.500000
 2013 06 03  84905·239990
 2013 06 04  89908·830017
 2013 06 05  86902.229980
 2013 06 06  70891.250000
 2013 06 07  68900.590027
 2013 06 10  13911·280029
 2013 06 11  47907·270020
 2013 06 12  49903·150024
 2013 06 13  85892.590027
 2013 06 14  83905·909973
 2013 06 17  38903.679993
 2013 06 18  37908.510010
 2013 06 19  9915.239990
 2013 06 20  5902.469971
 2013 06 21  96879·820007
 2013 06 24  1879.289978
 2013 06 25  41870·909973
 2013 06 26  11879·820007
 2013 06 27  84890·409973
 2013 06 28  38892.989990
 2013 07 01  7893.710022
 2013 07 02  58895·690002
 2013 07 03  90893·859985
 2013 07 05  66898.150024
 2013 07 08  57907·250000
 2013 07 09  27912.109985
 2013 07 10  28916.250000
 2013 07 11  28916·849976
 2013 07 12  66929.590027
 2013 07 15  25932·380005
 2013 07 16  34932.900024
 2013 07 17  95929·919983
 2013 07 18  35932.739990
 2013 07 19  84935.719971
 2013 07 22  72939.909973
 2013 07 23  60941.830017
 2013 07 24  89939.429993
 2013 07 25  60935·640015
 2013 07 26  29936.840027
 2013 07 29  42939·390015
 2013 07 30  79936.010010
 2013 07 31  34936·820007
 2013 08 01  19937.090027
 2013 08 02  86949.549988
 2013 08 05  79951·010010
 2013 08 06  15949.840027
 2013 08 07  80943·530029
 2013 08 08  60939·929993
 2013 08 09  90943.789978
 2013 08 12  32941·059998
 2013 08 13  74940·090027
 2013 08 14  60941·929993
 2013 08 15  39937.030029
 2013 08 16  43923·580017
 2013 08 19  89920.619995
 2013 08 20  3915·080017
 2013 08 21  74919.469971
 2013 08 22  30914.280029
 2013 08 23  38922.320007
 2013 08 26  34926·729980
 2013 08 27  72922.479980
 2013 08 28  98907·840027
 2013 08 29  59910·419983
 2013 08 30  23912.840027
 2013 09 03  32909·239990
 2013 09 04  81912·750000
 2013 09 05  16920.260010
 2013 09 06  63921.530029
 2013 09 09  81921·989990
 2013 09 10  33931·710022
 2013 09 11  95938.619995
 2013 09 12  74941·390015
 2013 09 13  68938.450012
 2013 09 16  38943·909973
 2013 09 17  9945.989990
 2013 09 18  99950·500000
 2013 09 19  70961·669983
 2013 09 20  1960.340027
 2013 09 23  97953·369995
 2013 09 24  8948·700012
 2013 09 25  85946.909973
 2013 09 26  55944.700012
 2013 09 27  22948·419983
 2013 09 30  96944·770020
 2013 10 01  41939.830017
 2013 10 02  55947·590027
 2013 10 03  71945.919983
 2013 10 04  80938.440002
 2013 10 07  86945·239990
 2013 10 08  84936·729980
 2013 10 09  57924·489990
 2013 10 10  5924·239990
 2013 10 11  98943.599976
 2013 10 14  49946.000000
 2013 10 15  18953·940002
 2013 10 16  41950·190002
 2013 10 17  75959.270020
 2013 10 18  80970·219971
 2013 10 21  18974·900024
 2013 10 22  81976.080017
 2013 10 23  43977·890015
 2013 10 24  34975·309998
 2013 10 25  43980.719971
 2013 10 28  45981·950012
 2013 10 29  54984.549988
 2013 10 30  94989·000000
 2013 10 31  7982.700012
 2013 11 01  77981.200012
 2013 11 04  81983·950012
 2013 11 05  65984·700012
 2013 11 06  48984.830017
 2013 11 07  46987.169983
 2013 11 08  26973·549988
 2013 11 11  80985.330017
 2013 11 12  28985.200012
 2013 11 13  46982.340027
 2013 11 14  14992·599976
 2013 11 15  95997·900024
 2013 11 18  361002.280029
 2013 11 19  96996·549988
 2013 11 20  95995·419983
 2013 11 21  91992·619995
 2013 11 22  841000·059998
 2013 11 25  411005.530029
 2013 11 26  441002.789978
 2013 11 27  761004.239990
 2013 11 29  111006.799988
 2013 12 02  481005.669983
 2013 12 03  631001·450012
 2013 12 04  80997·159973
 2013 12 05  78997.780029
 2013 12 06  14997.760010
 2013 12 09  771005·830017
 2013 12 10  621005.830017
 2013 12 11  751004.109985
 2013 12 12  56992·020020
 2013 12 13  35990.619995
 2013 12 16  1991.239990
 2013 12 17  13997.229980
 2013 12 18  20993.090027
 2013 12 19  131007·539978
 2013 12 20  61008·520020
 2013 12 23  321038·420044
 2013 12 24  731018.989990
 2013 12 26  121023·239990
 2013 12 27  71026.640015
 2013 12 30  931026·069946
 2013 12 31  111027·140015
 2014 01 02 571028·670044
 2014 01 03 611022·159973
 2014 01 06 841022·169983
 2014 01 07 521019.940002
 2014 01 08 991024·869995
 2014 01 09 501025·040039
 2014 01 10 201026.670044
 2014 01 13 401027·439941
 2014 01 14 121016.739990
 2014 01 15 801027·790039
 2014 01 16 361031·199951
 2014 01 17 451029·859985
 2014 01 21 971028·939941
 2014 01 22 831076·300049
 2014 01 23 971028·949951
 2014 01 24 611019·880005
 2014 01 27 801000·390015
 2014 01 28 16993·640015
 2014 01 29 90998.299988
 2014 01 30 71001.299988
 2014 01 31 111001.299988
 2014 02 03 61996.570007
 2014 02 04 28972.960022
 2014 02 05 27979.260010
 2014 02 06 66979·929993
 2014 02 07 23993.500000
 2014 02 10 491003·679993
 2014 02 11 901006·219971
 2014 02 12 441017.330017
 2014 02 13 351013·640015
 2014 02 14 151022.580017
 2014 02 18 901028.780029
 2014 02 19 711030.099976
 2014 02 20 541023·900024
 2014 02 21 161030.939941
 2014 02 24 471029.099976
 2014 02 25 981034.939941
 2014 02 26 601034.689941
 2014 02 27 631033.300049
 2014 02 28 41039·229980
 2014 03 03 01038·510010
 2014 03 04 611038·349976
 2014 03 05 951049.780029
 2014 03 06 321050.560059
 2014 03 07 771053·099976
 2014 03 10 881050.479980
 2014 03 11 741050.920044
 2014 03 12 231042.479980
 2014 03 13 551046·630005
 2014 03 14 981031.880005
 2014 03 17 881033·989990
 2014 03 18 971041·079956
 2014 03 19 841047.680054
 2014 03 20 721040.459961
 2014 03 21 501048·810059
 2014 03 24 981045.420044
 2014 03 25 391040.829956
 2014 03 26 181044·310059
 2014 03 27 991033·750000
 2014 03 28 961034·380005
 2014 03 31 221040·520020
 2014 04 01 661051·069946
 2014 04 02 961055·209961
 2014 04 03 841058.130005
 2014 04 04 561058·060059
 2014 04 07 741039.599976
 2014 04 08 311029.540039
 2014 04 09 821035·339966
 2014 04 10 941045.119995
 2014 04 11 231019.820007
 2014 04 14 151016.489990
 2014 04 15 331022·299988
 2014 04 16 91030·430054
 2014 04 17 191038·229980
 2014 04 21 861040·910034
 2014 04 22 71044·989990
 2014 04 23 31048.920044
 2014 04 24 951050·829956
 2014 04 25 91045·859985
 2014 04 28 991041·150024
 2014 04 29 01042.949951
 2014 04 30 71045·130005
 2014 05 01 691050·930054
 2014 05 02 261051.400024
 2014 05 05 521046.449951
 2014 05 06 361050·339966
 2014 05 07 811043·280029
 2014 05 08 341046·369995
 2014 05 09 341045.010010
 2014 05 12 891049.680054
 2014 05 13 821058·369995
 2014 05 14 911057·170044
 2014 05 15 451051.989990
 2014 05 16 991043·390015
 2014 05 19 351045·239990
 2014 05 20 921050·619995
 2014 05 21 121045.349976
 2014 05 22 211052.439941
 2014 05 23 291056.130005
 2014 05 27 561061·829956
 2014 05 28 851066·140015
 2014 05 29 371066.359985
 2014 05 30 751070·079956
 2014 06 02 261072·819946
 2014 06 03 381071.589966
 2014 06 04 541071·329956
 2014 06 05 111075.650024
 2014 06 06 731083.800049
 2014 06 09 741092.160034
 2014 06 10 31087·420044
 2014 06 11 21085.930054
 2014 06 12 891083.130005
 2014 06 13 161077.939941
 2014 06 16 421078.869995
 2014 06 17 341080·079956
 2014 06 18 951083.959961
 2014 06 19 161092.280029
 2014 06 20 511093·939941
 2014 06 23 201095·209961
 2014 06 24 341093.920044
 2014 06 25 491086.869995
 2014 06 26 381092·660034
 2014 06 27 991090.939941
 2014 06 30 761094·329956
 2014 07 01 141096·560059
 2014 07 02 341102.000000
 2014 07 03 331105·589966
 2014 07 07 151106.380005
 2014 07 08 381100·949951
 2014 07 09 951095·819946
 2014 07 10 101094·709961
 2014 07 11 691094.739990
 2014 07 14 711099.310059
 2014 07 15 31101·709961
 2014 07 16 431101·900024
 2014 07 17 841100.819946
 2014 07 18 891091·810059
 2014 07 21 661099·280029
 2014 07 22 701101.140015
 2014 07 23 271105.750000
 2014 07 24 911107·540039
 2014 07 25 141104.699951
 2014 07 28 531101.579956
 2014 07 29 941102.400024
 2014 07 30 31099·729980
 2014 07 31 41092.619995
 2014 08 01 821074.089966
 2014 08 04 31074·069946
 2014 08 05 761077.959961
 2014 08 06 191067·650024
 2014 08 07 671072·680054
 2014 08 08 991065.390015
 2014 08 11 841078.449951
 2014 08 12 631078·739990
 2014 08 13 491080·630005
 2014 08 14 511086.300049
 2014 08 15 291092.349976
 2014 08 18 701093.500000
 2014 08 19 881101·000000
 2014 08 20 521103.890015
 2014 08 21 351108·390015
 2014 08 22 961110·390015
 2014 08 25 741112.160034
 2014 08 26 221114.719971
 2014 08 27 541116.160034
 2014 08 28 221112·910034
 2014 08 29 191115·540039
 2014 09 02 61118.880005
 2014 09 03 601119.810059
 2014 09 04 551117.439941
 2014 09 05 611114·310059
 2014 09 08 711119·609985
 2014 09 09 531116.630005
 2014 09 10 271109.949951
 2014 09 11 631111.510010
 2014 09 12 131113·930054
 2014 09 15 601107.719971
 2014 09 16 941104·140015
 2014 09 17 121114·560059
 2014 09 18 511117·170044
 2014 09 19 311121.880005
 2014 09 22 381118·140015
 2014 09 23 231106.969971
 2014 09 24 281103.260010
 2014 09 25 401109.260010
 2014 09 26 661094.459961
 2014 09 29 321098·599976
 2014 09 30 141100.739990
 2014 10 01 891095.479980
 2014 10 02 91081.380005
 2014 10 03 21084.609985
 2014 10 06 31096.089966
 2014 10 07 31089·290039
 2014 10 08 241075.310059
 2014 10 09 221092.209961
 2014 10 10 151070·109985
 2014 10 13 321056.760010
 2014 10 14 921042·729980
 2014 10 15 41036·270020
 2014 10 16 921027.780029
 2014 10 17 511040·250000
 2014 10 20 211048.479980
 2014 10 21 861063·040039
 2014 10 22 51081·119995
 2014 10 23 621076.280029
 2014 10 24 411086.089966
 2014 10 27 311090.900024
 2014 10 28 471093.150024
 2014 10 29 881103.390015
 2014 10 30 101100·579956
 2014 10 31 271114·650024
 2014 11 03 381122.479980
 2014 11 04 821120.619995
 2014 11 05 91121.010010
 2014 11 06 861123.640015
 2014 11 07 221128·800049
 2014 11 10 171129·069946
 2014 11 11 451132.489990
 2014 11 12 481131·060059
 2014 11 13 681133.609985
 2014 11 14 961132·939941
 2014 11 17 491132·209961
 2014 11 18 741134.349976
 2014 11 19 691139·079956
 2014 11 20 421135.390015
 2014 11 21 781144·780029
 2014 11 24 521148·119995
 2014 11 25 461151·630005
 2014 11 26 61149.589966
 2014 11 28 141153·469971
 2014 12 01 961146·739990
 2014 12 02 431140.219971
 2014 12 03 641147·239990
 2014 12 04 641150.589966
 2014 12 05 431151·140015
 2014 12 08 281151.069946
 2014 12 09 161138.270020
 2014 12 10 581141·680054
 2014 12 11 571126·939941
 2014 12 12 951125.599976
 2014 12 15 871115·109985
 2014 12 16 531101·040039
 2014 12 17 241096·829956
 2014 12 18 651124·619995
 2014 12 19 291144.880005
 2014 12 22 321149·630005
 2014 12 23 581155·969971
 2014 12 26 801158.239990
 2014 12 29 151159·219971
 2014 12 30 11159.660034
 2014 12 31 971157.790039
 2015 01 02  101146·969971
 2015 01 05  471140·489990
 2015 01 06  921125·050049
 2015 01 07  41117.300049
 2015 01 08  501130·420044
 2015 01 09  511147·310059
 2015 01 12  601138·219971
 2015 01 13  661132.469971
 2015 01 14  181120.050049
 2015 01 15  751121.130005
 2015 01 16  891108.010010
 2015 01 20  971125·560059
 2015 01 21  581122·130005
 2015 01 22  971132·969971
 2015 01 23  831147.060059
 2015 01 26  341141·670044
 2015 01 27  401139.650024
 2015 01 28  161136.969971
 2015 01 29  761116.119995
 2015 01 30  411124·359985
 2015 02 02  581113.989990
 2015 02 03  571127·750000
 2015 02 04  241138.959961
 2015 02 05  51139.550049
 2015 02 06  311150.359985
 2015 02 09  711143·290039
 2015 02 10  81144·140015
 2015 02 11  381151·900024
 2015 02 12  31155·640015
 2015 02 13  341164.469971
 2015 02 17  351167.780029
 2015 02 18  801169·300049
 2015 02 19  431169·800049
 2015 02 20  451168.819946
 2015 02 23  361176·699951
 2015 02 24  921176.069946
 2015 02 25  451178·560059
 2015 02 26  311178·739990
 2015 02 27  691176·729980
 2015 03 02  641173.920044
 2015 03 03  291178·839966
 2015 03 04  411175.420044
 2015 03 05  151171·760010
 2015 03 06  61169·930054
 2015 03 09  381156.819946
 2015 03 10  511155·479980
 2015 03 11  801142.260010
 2015 03 12  591141.839966
 2015 03 13  421152.540039
 2015 03 16  611150·910034
 2015 03 17  971159.540039
 2015 03 18  831157.359985
 2015 03 19  351172·199951
 2015 03 20  971171·050049
 2015 03 23  211178.500000
 2015 03 24  681175·449951
 2015 03 25  361170.239990
 2015 03 26  91148·030029
 2015 03 27  351148.900024
 2015 03 30  261157.189941
 2015 03 31  901162·849976
 2015 04 01  731155·979980
 2015 04 02  451152.369995
 2015 04 06  961152.829956
 2015 04 07  641164·300049
 2015 04 08  881161·859985
 2015 04 09  821164.670044
 2015 04 10  391170·670044
 2015 04 13  541175.109985
 2015 04 14  811169·869995
 2015 04 15  51174·040039
 2015 04 16  441175.540039
 2015 04 17  791172.939941
 2015 04 20  21167.459961
 2015 04 21  931176·890015
 2015 04 22  241173·969971
 2015 04 23  821176·469971
 2015 04 24  251184·319946
 2015 04 27  541185·479980
 2015 04 28  161177·540039
 2015 04 29  341176·920044
 2015 04 30  521173·010010
 2015 05 01  191166·920044
 2015 05 04  841178.359985
 2015 05 05  271177.910034
 2015 05 06  81167·510010
 2015 05 07  451160·500000
 2015 05 08  151171·869995
 2015 05 11  811179.869995
 2015 05 12  431171·449951
 2015 05 13  141173.390015
 2015 05 14  231176.000000
 2015 05 15  411184·430054
 2015 05 18  331183·650024
 2015 05 19  321189·020020
 2015 05 20  451188.270020
 2015 05 21  751186·109985
 2015 05 22  771188·270020
 2015 05 26  311185.300049
 2015 05 27  441176·790039
 2015 05 28  781183·910034
 2015 05 29  21183.439941
 2015 06 01  671179·689941
 2015 06 02  71176·890015
 2015 06 03  691180.420044
 2015 06 04  581177.219971
 2015 06 05  231169.699951
 2015 06 08  491169·310059
 2015 06 09  911161·380005
 2015 06 10  201164.869995
 2015 06 11  41177·439941
 2015 06 12  71175·170044
 2015 06 15  141164·890015
 2015 06 16  891164.430054
 2015 06 17  431173·239990
 2015 06 18  431176·400024
 2015 06 19  331185.300049
 2015 06 22  901184·030029
 2015 06 23  961187·619995
 2015 06 24  451185.640015
 2015 06 25  661179.829956
 2015 06 26  721175.729980
 2015 06 29  451166·229980
 2015 06 30  281154·540039
 2015 07 01  571158.619995
 2015 07 02  131162.630005
 2015 07 06  961153.989990
 2015 07 07  271156·709961
 2015 07 08  761157.280029
 2015 07 09  121150.270020
 2015 07 10  811152.560059
 2015 07 13  71164.959961
 2015 07 14  161172·160034
 2015 07 15  941178·119995
 2015 07 16  571181·109985
 2015 07 17  541186.439941
 2015 07 20  981186.500000
 2015 07 21  111185·930054
 2015 07 22  51176.239990
 2015 07 23  831178.859985
 2015 07 24  641172.949951
 2015 07 27  361155.699951
 2015 07 28  321155.790039
 2015 07 29  311166·979980
 2015 07 30  851173·280029
 2015 07 31  711178.579956
 2015 08 03  691174·310059
 2015 08 04  601169·900024
 2015 08 05  531171·630005
 2015 08 06  421172.280029
 2015 08 07  741160.650024
 2015 08 10  591163·770020
 2015 08 11  901168.920044
 2015 08 12  981156·719971
 2015 08 13  281163·369995
 2015 08 14  401161.359985
 2015 08 17  371163·660034
 2015 08 18  141172.140015
 2015 08 19  371166·280029
 2015 08 20  421154.219971
 2015 08 21  661127.390015
 2015 08 24  921058.140015
 2015 08 25  331068·229980
 2015 08 26  281053·229980
 2015 08 27  691088·880005
 2015 08 28  571105.869995
 2015 08 31  731107.719971
 2015 09 01  841095.650024
 2015 09 02  661068·390015
 2015 09 03  591090.329956
 2015 09 04  391081·050049
 2015 09 08  251074.939941
 2015 09 09  21101·469971
 2015 09 10  731084·579956
 2015 09 11  361089·709961
 2015 09 14  881094.989990
 2015 09 15  441090·900024
 2015 09 16  01104·180054
 2015 09 17  981113.709961
 2015 09 18  351108.920044
 2015 09 21  881094.430054
 2015 09 22  651096.229980
 2015 09 23  791084·500000
 2015 09 24  551080.410034
 2015 09 25  531078·939941
 2015 09 28  191075.959961
 2015 09 29  631048.349976
 2015 09 30  611051·050049
 2015 10 01  821068.680054
 2015 10 02  361068·900024
 2015 10 05  551086·780029
 2015 10 06  911105·619995
 2015 10 07  451102·160034
 2015 10 08  181110·619995
 2015 10 09  871120·709961
 2015 10 12  71121.540039
 2015 10 13  361121.239990
 2015 10 14  901114·520020
 2015 10 15  171110·270020
 2015 10 16  971125.709961
 2015 10 19  741129.800049
 2015 10 20  21130.439941
 2015 10 21  251129·640015
 2015 10 22  751122.670044
 2015 10 23  41145.229980
 2015 10 26  301150·699951
 2015 10 27  181147.910034
 2015 10 28  781145·349976
 2015 10 29  941159·400024
 2015 10 30  741158·420044
 2015 11 02  281153.650024
 2015 11 03  691167·359985
 2015 11 04  381170.920044
 2015 11 05  591166·739990
 2015 11 06  111164·780029
 2015 11 09  351164·369995
 2015 11 10  561152.839966
 2015 11 11  351155·810059
 2015 11 12  501150.640015
 2015 11 13  911134.369995
 2015 11 16  911122.319946
 2015 11 17  791138.849976
 2015 11 18  501137·089966
 2015 11 19  731155·410034
 2015 11 20  141154·699951
 2015 11 23  901158·260010
 2015 11 24  441156.239990
 2015 11 25  451159.119995
 2015 11 27  181159.420044
 2015 11 30  941160·339966
 2015 12 01  871155·339966
 2015 12 02  941166·469971
 2015 12 03  221154·439941
 2015 12 04  421137·589966
 2015 12 07  631158.910034
 2015 12 08  331149·109985
 2015 12 09  701142.369995
 2015 12 10  81134·109985
 2015 12 11  761135·349976
 2015 12 14  11114.790039
 2015 12 15  321119·099976
 2015 12 16  931132.319946
 2015 12 17  601147.260010
 2015 12 18  601129.760010
 2015 12 21  21111.619995
 2015 12 22  231119.530029
 2015 12 23  701130.099976
 2015 12 24  981142·900024
 2015 12 28  981140·780029
 2015 12 29  481139·300049
 2015 12 30  891149·979980
 2015 12 31  281141·729980
 2016 01 04 651128·310059
 2016 01 05 421114·900024
 2016 01 06 221116.410034
 2016 01 07 881100·180054
 2016 01 08 731075.989990
 2016 01 11 81063.729980
 2016 01 12 21065·099976
 2016 01 13 401072·180054
 2016 01 14 141044.209961
 2016 01 15 691058.229980
 2016 01 19 851040·199951
 2016 01 20 731035·780029
 2016 01 21 91025·849976
 2016 01 22 771032·780029
 2016 01 25 521051.859985
 2016 01 26 01035·599976
 2016 01 27 11050.290039
 2016 01 28 71039.770020
 2016 01 29 121043·469971
 2016 02 01 581068.109985
 2016 02 02 601068.849976
 2016 02 03 591049.430054
 2016 02 04 941053·729980
 2016 02 05 101056.479980
 2016 02 08 801033·339966
 2016 02 09 581018·900024
 2016 02 10 561020.570007
 2016 02 11 441016·210022
 2016 02 12 801006·770020
 2016 02 16 561025·829956
 2016 02 17 791044·760010
 2016 02 18 741061.469971
 2016 02 19 31055.459961
 2016 02 22 261056.400024
 2016 02 23 711071.130005
 2016 02 24 361057.520020
 2016 02 25 201064·040039
 2016 02 26 711076.099976
 2016 02 29 621074·579956
 2016 03 01 941067.839966
 2016 03 02 251091.489990
 2016 03 03 151096.540039
 2016 03 04 91101.810059
 2016 03 07 361105·020020
 2016 03 08 351106.010010
 2016 03 09 81093·859985
 2016 03 10 941099·219971
 2016 03 11 751100.359985
 2016 03 14 971116.819946
 2016 03 15 261114.410034
 2016 03 16 241112.319946
 2016 03 17 481119·270020
 2016 03 18 781127.510010
 2016 03 21 701132·099976
 2016 03 22 301132·810059
 2016 03 23 181132.729980
 2016 03 24 731123.939941
 2016 03 28 641124·589966
 2016 03 29 691124.880005
 2016 03 30 741136·630005
 2016 03 31 11140.310059
 2016 04 01 591138.339966
 2016 04 04 221145.869995
 2016 04 05 281140·130005
 2016 04 06 61130·459961
 2016 04 07 311141·709961
 2016 04 08 971129·310059
 2016 04 11 181132·349976
 2016 04 12 581129.040039
 2016 04 13 801140·520020
 2016 04 14 241152·119995
 2016 04 15 61152·040039
 2016 04 18 501150.650024
 2016 04 19 311158.760010
 2016 04 20 601162·339966
 2016 04 21 821163.260010
 2016 04 22 11154.420044
 2016 04 25 351157.880005
 2016 04 26 881156·130005
 2016 04 27 581158.550049
 2016 04 28 571159·729980
 2016 04 29 661148·109985
 2016 05 02 131144·020020
 2016 05 03 711151·869995
 2016 05 04 851141.349976
 2016 05 05 261135·369995
 2016 05 06 681134·250000
 2016 05 09 841138.130005
 2016 05 10 801139.459961
 2016 05 11 401152.979980
 2016 05 12 91142.239990
 2016 05 13 861141·410034
 2016 05 16 611132.109985
 2016 05 17 591142.670044
 2016 05 18 171132.060059
 2016 05 19 901132.050049
 2016 05 20 731128·449951
 2016 05 23 571135.880005
 2016 05 24 991133.939941
 2016 05 25 321150.000000
 2016 05 26 841157.290039
 2016 05 27 341156·650024
 2016 05 31 881161.780029
 2016 06 01 771160.660034
 2016 06 02 891162·500000
 2016 06 03 181166.650024
 2016 06 06 391162·959961
 2016 06 07 111169·250000
 2016 06 08 71170·939941
 2016 06 09 571173.810059
 2016 06 10 341170·219971
 2016 06 13 491159·270020
 2016 06 14 811150·180054
 2016 06 15 271148·869995
 2016 06 16 801146.050049
 2016 06 17 271149·949951
 2016 06 20 811147·849976
 2016 06 21 291154.719971
 2016 06 22 81157.180054
 2016 06 23 91155.839966
 2016 06 24 21165·250000
 2016 06 27 881126.140015
 2016 06 28 751108.130005
 2016 06 29 821128.430054
 2016 06 30 611146·280029
 2016 07 01 541161.619995
 2016 07 05 631163·010010
 2016 07 06 601155·449951
 2016 07 07 51161·880005
 2016 07 08 31163.140015
 2016 07 11 791179.989990
 2016 07 12 801184.859985
 2016 07 13 01192·280029
 2016 07 14 351192·670044
 2016 07 15 541197.839966
 2016 07 18 51196·540039
 2016 07 19 431198.780029
 2016 07 20 751198·130005
 2016 07 21 441202·810059
 2016 07 22 241198·989990
 2016 07 25 511204·189941
 2016 07 26 751200.660034
 2016 07 27 311201.890015
 2016 07 28 481199·900024
 2016 07 29 701202·540039
 2016 08 01 91204·439941
 2016 08 02 231202·459961
 2016 08 03 161194.099976
 2016 08 04 671198·530029
 2016 08 05 771200.160034
 2016 08 08 501208.869995
 2016 08 09 911208.020020
 2016 08 10 381208.609985
 2016 08 11 61205.619995
 2016 08 12 691210.250000
 2016 08 15 611209.920044
 2016 08 16 11213·160034
 2016 08 17 451206.280029
 2016 08 18 621208.239990
 2016 08 19 381210.979980
 2016 08 22 11209·400024
 2016 08 23 701210.030029
 2016 08 24 361211.729980
 2016 08 25 611204·589966
 2016 08 26 61204.150024
 2016 08 29 811201.819946
 2016 08 30 211208·170044
 2016 08 31 921205.349976
 2016 09 01 111203·069946
 2016 09 02 41204·349976
 2016 09 06 761209·239990
 2016 09 07 191212·270020
 2016 09 08 361212.400024
 2016 09 09 881208·449951
 2016 09 12 811179·630005
 2016 09 13 561196.310059
 2016 09 14 231179·040039
 2016 09 15 111177.589966
 2016 09 16 431189·770020
 2016 09 19 391185·680054
 2016 09 20 421186.599976
 2016 09 21 711186.589966
 2016 09 22 941199.640015
 2016 09 23 321207.060059
 2016 09 26 881199.760010
 2016 09 27 941190·670044
 2016 09 28 901197·729980
 2016 09 29 231204.170044
 2016 09 30 801194.280029
 2016 10 03 311202.010010
 2016 10 04 131198.709961
 2016 10 05 251192·729980
 2016 10 06 611197.239990
 2016 10 07 571197·609985
 2016 10 10 691194.819946
 2016 10 11 751199.060059
 2016 10 12 11183.939941
 2016 10 13 731183·900024
 2016 10 14 911182.939941
 2016 10 17 371181.540039
 2016 10 18 941178.790039
 2016 10 19 31185.569946
 2016 10 20 351188·229980
 2016 10 21 981185.650024
 2016 10 24 591187.229980
 2016 10 25 981191·599976
 2016 10 26 821186.150024
 2016 10 27 711184·810059
 2016 10 28 411180.469971
 2016 10 31 341176.989990
 2016 11 01 401177.670044
 2016 11 02 951168·979980
 2016 11 03 71161.500000
 2016 11 04 111154·849976
 2016 11 07 391155·660034
 2016 11 08 311180.050049
 2016 11 09 531184.520020
 2016 11 10 541199·229980
 2016 11 11 371199.739990
 2016 11 14 691199.250000
 2016 11 15 981200.680054
 2016 11 16 131208.790039
 2016 11 17 151207.989990
 2016 11 18 201213·699951
 2016 11 21 861211.930054
 2016 11 22 651220·079956
 2016 11 23 801222·699951
 2016 11 25 231224·430054
 2016 11 28 861228·880005
 2016 11 29 101221.989990
 2016 11 30 631223.839966
 2016 12 01 401220.780029
 2016 12 02 911216.030029
 2016 12 05 721216·800049
 2016 12 06 211224·369995
 2016 12 07 601228·969971
 2016 12 08 221245.079956
 2016 12 09 31248·729980
 2016 12 12 361254.550049
 2016 12 13 951252.619995
 2016 12 14 231259·689941
 2016 12 15 771249·619995
 2016 12 16 141254.489990
 2016 12 19 841252.540039
 2016 12 20 621254·920044
 2016 12 21 961259·750000
 2016 12 22 871256·140015
 2016 12 23 891253.339966
 2016 12 27 331255·400024
 2016 12 28 841258.349976
 2016 12 29 121247·450000
 2016 12 30 971247.410000
 2017 01 03  561241.960000
 2017 01 04  911252·430000
 2017 01 05  701260.720000
 2017 01 06  231259.500000
 2017 01 09  751263.400000
 2017 01 10  941258.940000
 2017 01 11  671259.490000
 2017 01 12  31262·890000
 2017 01 13  601260.140000
 2017 01 17  931262·710000
 2017 01 18  371258.780000
 2017 01 19  21261.240000
 2017 01 20  31257·580000
 2017 01 23  131260·520000
 2017 01 24  341257.630000
 2017 01 25  51267·310000
 2017 01 26  251276.300000
 2017 01 27  41275·620000
 2017 01 30  411272.880000
 2017 01 31  281265·320000
 2017 02 01  691267.400000
 2017 02 02  421265·070000
 2017 02 03  651266.530000
 2017 02 06  61275.980000
 2017 02 07  51273.570000
 2017 02 08  271272.940000
 2017 02 09  371274.680000
 2017 02 10  41282·300000
 2017 02 13  271287·190000
 2017 02 14  841292.940000
 2017 02 15  131298.290000
 2017 02 16  91304·850000
 2017 02 17  541302.800000
 2017 02 21  651305·490000
 2017 02 22  761313·320000
 2017 02 23  341312·180000
 2017 02 24  291311.330000
 2017 02 27  441313·260000
 2017 02 28  321315·450000
 2017 03 01  171312·450000
 2017 03 02  231328·940000
 2017 03 03  221320·380000
 2017 03 06  121320.700000
 2017 03 07  211316·400000
 2017 03 08  291312.470000
 2017 03 09  241309.350000
 2017 03 10  741310.500000
 2017 03 13  341314.270000
 2017 03 14  671314·370000
 2017 03 15  01311.130000
 2017 03 16  991322.000000
 2017 03 17  681320.350000
 2017 03 20  801318.750000
 2017 03 21  271316·260000
 2017 03 22  931298.420000
 2017 03 23  621300.690000
 2017 03 24  381300·550000
 2017 03 27  31297.930000
 2017 03 28  881297·470000
 2017 03 29  781307·050000
 2017 03 30  351308·620000
 2017 03 31  561312·260000
 2017 04 03  421310·190000
 2017 04 04  41307.060000
 2017 04 05  901308.740000
 2017 04 06  341303.730000
 2017 04 07  341306·790000
 2017 04 10  541305·910000
 2017 04 11  481306·710000
 2017 04 12  141305·670000
 2017 04 13  731299.910000
 2017 04 17  641291.540000
 2017 04 18  761301·940000
 2017 04 19  961299·260000
 2017 04 20  901297.950000
 2017 04 21  991307·120000
 2017 04 24  701304.480000
 2017 04 25  61317.610000
 2017 04 26  411325·210000
 2017 04 27  451324·810000
 2017 04 28  491326.370000
 2017 05 01  931322·780000
 2017 05 02  81325.070000
 2017 05 03  171325·970000
 2017 05 04  561324·100000
 2017 05 05  321324.130000
 2017 05 08  981330.150000
 2017 05 09  501329.860000
 2017 05 10  611328.430000
 2017 05 11  261329·590000
 2017 05 12  421326.760000
 2017 05 15  101324.770000
 2017 05 16  581331·890000
 2017 05 17  981328·000000
 2017 05 18  971306.220000
 2017 05 19  821311·230000
 2017 05 22  671320.330000
 2017 05 23  991327.240000
 2017 05 24  451329·300000
 2017 05 25  811333.780000
 2017 05 26  301338.370000
 2017 05 30  61338·170000
 2017 05 31  921336.980000
 2017 06 01  451336·310000
 2017 06 02  181347.370000
 2017 06 05  171352·150000
 2017 06 06  701349.540000
 2017 06 07  351346.570000
 2017 06 08  251347.920000
 2017 06 09  581348·880000
 2017 06 12  351346.430000
 2017 06 13  401346.950000
 2017 06 14  691353·840000
 2017 06 15  801350.660000
 2017 06 16  691347·900000
 2017 06 19  731348.500000
 2017 06 20  961358.890000
 2017 06 21  591350.390000
 2017 06 22  801349·020000
 2017 06 23  721348·720000
 2017 06 26  731352·150000
 2017 06 27  941351·610000
 2017 06 28  981341·600000
 2017 06 29  01352.950000
 2017 06 30  961342.310000
 2017 07 03  111344.260000
 2017 07 05  791346.910000
 2017 07 06  441347.220000
 2017 07 07  821335.180000
 2017 07 10  601343.760000
 2017 07 11  71344.690000
 2017 07 12  171345.140000
 2017 07 13  771354·000000
 2017 07 14  171356·380000
 2017 07 17  871362·690000
 2017 07 18  581362.530000
 2017 07 19  501363.520000
 2017 07 20  831371.430000
 2017 07 21  511370.050000
 2017 07 24  291370.080000
 2017 07 25  951369·410000
 2017 07 26  811373·640000
 2017 07 27  561374.050000
 2017 07 28  181371·090000
 2017 07 31  301369.710000
 2017 08 01  641368.840000
 2017 08 02  831371.830000
 2017 08 03  381371·680000
 2017 08 04  01368·950000
 2017 08 07  61371·760000
 2017 08 08  391373·710000
 2017 08 09  271370.270000
 2017 08 10  751369.120000
 2017 08 11  81349.720000
 2017 08 14  551351.990000
 2017 08 15  481365·250000
 2017 08 16  471364.400000
 2017 08 17  941366.040000
 2017 08 18  891345.010000
 2017 08 21  881342.700000
 2017 08 22  371344·660000
 2017 08 23  171356.920000
 2017 08 24  211353.360000
 2017 08 25  611350.960000
 2017 08 28  891353·500000
 2017 08 29  501353·010000
 2017 08 30  591354·590000
 2017 08 31  51361.670000


 2017 09 01  711370·110000
 2017 09 05  941372·400000
 2017 09 06  351361.950000
 2017 09 07  821365·910000
 2017 09 08  791364·770000
 2017 09 11  751363.900000
 2017 09 12  41378·980000
 2017 09 13  791383·210000
 2017 09 14  301383.500000
 2017 09 15  431382·500000
 2017 09 18  481385.240000
 2017 09 19  121387.880000
 2017 09 20  691389·200000
 2017 09 21  741390·310000
 2017 09 22  741385·980000
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 * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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