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: High
   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 92232·500000
 1992 12 11 54231.929993
 1992 12 14 69232·199997
 1992 12 15 58231·270004
 1992 12 16 67231.570007
 1992 12 17 43232·229996
 1992 12 18 36235.059998
 1992 12 21 25235·059998
 1992 12 22 71235.470001
 1992 12 23 93235.220001
 1992 12 24 66234.690002
 1992 12 28 53234·690002
 1992 12 29 55236·320007
 1992 12 30 85234.869995
 1992 12 31 72235.169998
 1993 01 04  86234·179993
 1993 01 05  93233·130005
 1993 01 06  26232·889999
 1993 01 07  92233.160004
 1993 01 08  94230.800003
 1993 01 11  86230.990005
 1993 01 12  49231.240005
 1993 01 13  89232·289993
 1993 01 14  70233·850006
 1993 01 15  60235·679993
 1993 01 18  9234·580002
 1993 01 19  51234.940002
 1993 01 20  34234·289993
 1993 01 21  64234·160004
 1993 01 22  88235.210007
 1993 01 25  92236.509995
 1993 01 26  30237.509995
 1993 01 27  74236·100006
 1993 01 28  92235.279999
 1993 01 29  48235.259995
 1993 02 01  27237.250000
 1993 02 02  92237·479996
 1993 02 03  55239.809998
 1993 02 04  82241·259995
 1993 02 05  19241.139999
 1993 02 08  41240·880005
 1993 02 09  31239.970001
 1993 02 10  83239.050003
 1993 02 11  25240.419998
 1993 02 12  72239.720001
 1993 02 16  3238.130005
 1993 02 17  64232.100006
 1993 02 18  90233·809998
 1993 02 19  61231·860001
 1993 02 22  78232·720001
 1993 02 23  62232·710007
 1993 02 24  82235.229996
 1993 02 25  8236·149994
 1993 02 26  86236.830002
 1993 03 01  40237·190002
 1993 03 02  96239·039993
 1993 03 03  39240.330002
 1993 03 04  86240·100006
 1993 03 05  86240·009995
 1993 03 08  51242·470001
 1993 03 09  4243·039993
 1993 03 10  57243.750000
 1993 03 11  13244·039993
 1993 03 12  91242·610001
 1993 03 15  78241.559998
 1993 03 16  8241.800003
 1993 03 17  59241·410004
 1993 03 18  85241.570007
 1993 03 19  62241·970001
 1993 03 22  69240·410004
 1993 03 23  87240.070007
 1993 03 24  27240·389999
 1993 03 25  80240.949997
 1993 03 26  97241·240005
 1993 03 29  84241.679993
 1993 03 30  36241·649994
 1993 03 31  85243·199997
 1993 04 01  74242·160004
 1993 04 02  64240.949997
 1993 04 05  58236·509995
 1993 04 06  50237·020004
 1993 04 07  6236.669998
 1993 04 08  65237·149994
 1993 04 12  59239·399994
 1993 04 13  76240.740005
 1993 04 14  26240.580002
 1993 04 15  48240.070007
 1993 04 16  36240·169998
 1993 04 19  89239.990005
 1993 04 20  90239·089996
 1993 04 21  3238.169998
 1993 04 22  7238·110001
 1993 04 23  39235·000000
 1993 04 26  79234.029999
 1993 04 27  42233·699997
 1993 04 28  16234.289993
 1993 04 29  2234.279999
 1993 04 30  0236.210007
 1993 05 03  3236.539993
 1993 05 04  32237·960007
 1993 05 05  77238.669998
 1993 05 06  84238.070007
 1993 05 07  49237·389999
 1993 05 10  49238·220001
 1993 05 11  91237.970001
 1993 05 12  89238·100006
 1993 05 13  68237·949997
 1993 05 14  87235.139999
 1993 05 17  93235.240005
 1993 05 18  96235·729996
 1993 05 19  73239.050003
 1993 05 20  90240.699997
 1993 05 21  59240.699997
 1993 05 24  12239·539993
 1993 05 25  1239·860001
 1993 05 26  26242.380005
 1993 05 27  90242.979996
 1993 05 28  68241·820007
 1993 06 01  15243·429993
 1993 06 02  91242.919998
 1993 06 03  10242.610001
 1993 06 04  21241·970001
 1993 06 07  4240.830002
 1993 06 08  2238·929993
 1993 06 09  71238.690002
 1993 06 10  52238·149994
 1993 06 11  80239.089996
 1993 06 14  5239.389999
 1993 06 15  47239·369995
 1993 06 16  69239·110001
 1993 06 17  81239.800003
 1993 06 18  68239.660004
 1993 06 21  39238·500000
 1993 06 22  2238.619995
 1993 06 23  70238.399994
 1993 06 24  86239·149994
 1993 06 25  72240.039993
 1993 06 28  9242.240005
 1993 06 29  35242·279999
 1993 06 30  77242·279999
 1993 07 01  97242.059998
 1993 07 02  71241·179993
 1993 07 06  89240.160004
 1993 07 07  87238·479996
 1993 07 08  89240·940002
 1993 07 09  94241.240005
 1993 07 12  70241·350006
 1993 07 13  83242·130005
 1993 07 14  49242.500000
 1993 07 15  11242·000000
 1993 07 16  40241.550003
 1993 07 19  60240·110001
 1993 07 20  2240.389999
 1993 07 21  79240·250000
 1993 07 22  88240.110001
 1993 07 23  37239·949997
 1993 07 26  98241·369995
 1993 07 27  77241·350006
 1993 07 28  26240.910004
 1993 07 29  59241·979996
 1993 07 30  12241·750000
 1993 08 02  14241·779999
 1993 08 03  92242.020004
 1993 08 04  95241·899994
 1993 08 05  46241·889999
 1993 08 06  21241.729996
 1993 08 09  49243·009995
 1993 08 10  37242.630005
 1993 08 11  24242·639999
 1993 08 12  55243.070007
 1993 08 13  86242·199997
 1993 08 16  7243.720001
 1993 08 17  97244.250000
 1993 08 18  97245·990005
 1993 08 19  14245·729996
 1993 08 20  48245·520004
 1993 08 23  40245·399994
 1993 08 24  54247.289993
 1993 08 25  73248.399994
 1993 08 26  29248·600006
 1993 08 27  54247.800003
 1993 08 30  57248·600006
 1993 08 31  23249·199997
 1993 09 01  44249·440002
 1993 09 02  64249·580002
 1993 09 03  63248·759995
 1993 09 07  55248·639999
 1993 09 08  12246·830002
 1993 09 09  20246.279999
 1993 09 10  55248·479996
 1993 09 13  80249.259995
 1993 09 14  78248.559998
 1993 09 15  98248·160004
 1993 09 16  37248.119995
 1993 09 17  36247·330002
 1993 09 20  10247.660004
 1993 09 21  99245·610001
 1993 09 22  43246.130005
 1993 09 23  87247.289993
 1993 09 24  3247.380005
 1993 09 27  47249·100006
 1993 09 28  29249·250000
 1993 09 29  20249·600006
 1993 09 30  76248·789993
 1993 10 01  93249·070007
 1993 10 04  75249.179993
 1993 10 05  47249·789993
 1993 10 06  74249·330002
 1993 10 07  12248·509995
 1993 10 08  90248.279999
 1993 10 11  8248.619995
 1993 10 12  64249.139999
 1993 10 13  5249·210007
 1993 10 14  5251.649994
 1993 10 15  65253.520004
 1993 10 18  42253·020004
 1993 10 19  97251·789993
 1993 10 20  75250.479996
 1993 10 21  5250.210007
 1993 10 22  26250·949997
 1993 10 25  39249·149994
 1993 10 26  84248·960007
 1993 10 27  42249.190002
 1993 10 28  61251.169998
 1993 10 29  5250.979996
 1993 11 01  37251·720001
 1993 11 02  14251.720001
 1993 11 03  15251·369995
 1993 11 04  97247·970001
 1993 11 05  67245·839996
 1993 11 08  82246·949997
 1993 11 09  84248.210007
 1993 11 10  40248.229996
 1993 11 11  29249.059998
 1993 11 12  37249·449997
 1993 11 15  85249.600006
 1993 11 16  84249·539993
 1993 11 17  6249·869995
 1993 11 18  89248·220001
 1993 11 19  64247.389999
 1993 11 22  4246.770004
 1993 11 23  3245.990005
 1993 11 24  77246.979996
 1993 11 26  89247.490005
 1993 11 29  1248·360001
 1993 11 30  54247.660004
 1993 12 01  64248·169998
 1993 12 02  54247·960007
 1993 12 03  1248.970001
 1993 12 06  14249.809998
 1993 12 07  39249.910004
 1993 12 08  79249.910004
 1993 12 09  53249·699997
 1993 12 10  65248.779999
 1993 12 13  13249·110001
 1993 12 14  8249.330002
 1993 12 15  33247.970001
 1993 12 16  14248.119995
 1993 12 17  24249·419998
 1993 12 20  10249.869995
 1993 12 21  42249.389999
 1993 12 22  92249·910004
 1993 12 23  36250·770004
 1993 12 27  78251·750000
 1993 12 28  4252.259995
 1993 12 29  56252.500000
 1993 12 30  37252.279999
 1993 12 31  33252·460007
 1994 01 03 71250.869995
 1994 01 04 88250.410004
 1994 01 05 38250.750000
 1994 01 06 18251·339996
 1994 01 07 17251.899994
 1994 01 10 94254.320007
 1994 01 11 79254.330002
 1994 01 12 3254.360001
 1994 01 13 43253·889999
 1994 01 14 6254·720001
 1994 01 17 22254·509995
 1994 01 18 81254·440002
 1994 01 19 75254·070007
 1994 01 20 80254·259995
 1994 01 21 55254·580002
 1994 01 24 72254·380005
 1994 01 25 63252·979996
 1994 01 26 98253·460007
 1994 01 27 91255·729996
 1994 01 28 20256·970001
 1994 01 31 81258·679993
 1994 02 01 68258·079987
 1994 02 02 68258.359985
 1994 02 03 94258·309998
 1994 02 04 32257.760010
 1994 02 07 19252·759995
 1994 02 08 48252·929993
 1994 02 09 88253.720001
 1994 02 10 39253.800003
 1994 02 11 10252·520004
 1994 02 14 20253.000000
 1994 02 15 21253·759995
 1994 02 16 53254·139999
 1994 02 17 22254.619995
 1994 02 18 96252.429993
 1994 02 22 37252.559998
 1994 02 23 51253·050003
 1994 02 24 61252·119995
 1994 02 25 15249·979996
 1994 02 28 7251·399994
 1994 03 01 31250.649994
 1994 03 02 59249.279999
 1994 03 03 38249.070007
 1994 03 04 23249.899994
 1994 03 07 20251.039993
 1994 03 08 73251.070007
 1994 03 09 55250.500000
 1994 03 10 4250.720001
 1994 03 11 68250.289993
 1994 03 14 84250.970001
 1994 03 15 78251·830002
 1994 03 16 96252.410004
 1994 03 17 50253·130005
 1994 03 18 98253·289993
 1994 03 21 45253.289993
 1994 03 22 67252.619995
 1994 03 23 67252·710007
 1994 03 24 49251.850006
 1994 03 25 18249·839996
 1994 03 28 11247.869995
 1994 03 29 44247·080002
 1994 03 30 92242·860001
 1994 03 31 86239·899994
 1994 04 04 48239.190002
 1994 04 05 32240·779999
 1994 04 06 8241.449997
 1994 04 07 62242.250000
 1994 04 08 21242.199997
 1994 04 11 5241.610001
 1994 04 12 5241·740005
 1994 04 13 83240.500000
 1994 04 14 0239·699997
 1994 04 15 65239.869995
 1994 04 18 14240.089996
 1994 04 19 13238·410004
 1994 04 20 78238.449997
 1994 04 21 36240.479996
 1994 04 22 92240.949997
 1994 04 25 38242·419998
 1994 04 26 76242.449997
 1994 04 28 69242.250000
 1994 04 29 21241.839996
 1994 05 02 73243·210007
 1994 05 03 37243.539993
 1994 05 04 40243·059998
 1994 05 05 6243.050003
 1994 05 06 55242·240005
 1994 05 09 30240.050003
 1994 05 10 49238·960007
 1994 05 11 80238.619995
 1994 05 12 47237.789993
 1994 05 13 49237·600006
 1994 05 16 20237.979996
 1994 05 17 0239.589996
 1994 05 18 36242·710007
 1994 05 19 14244.039993
 1994 05 20 6243.839996
 1994 05 23 46243.610001
 1994 05 24 36244·149994
 1994 05 25 69244.080002
 1994 05 26 80244·830002
 1994 05 27 26244.649994
 1994 05 31 85244.710007
 1994 06 01 82245·240005
 1994 06 02 44245.500000
 1994 06 03 72246.710007
 1994 06 06 45247.429993
 1994 06 07 49246.309998
 1994 06 08 22246·300003
 1994 06 09 39244·779999
 1994 06 10 5245·669998
 1994 06 13 87245·729996
 1994 06 14 66247.309998
 1994 06 15 10247.699997
 1994 06 16 76246·919998
 1994 06 17 42246.970001
 1994 06 20 50245.009995
 1994 06 21 91243·059998
 1994 06 22 98242.029999
 1994 06 23 82242·020004
 1994 06 24 76239.600006
 1994 06 27 13238.580002
 1994 06 28 33239.009995
 1994 06 29 2239.820007
 1994 06 30 67239·179993
 1994 07 01 35238.169998
 1994 07 05 69238·740005
 1994 07 06 20238·589996
 1994 07 07 75239·339996
 1994 07 08 36239·940002
 1994 07 11 19240·160004
 1994 07 12 81239·199997
 1994 07 13 76240.559998
 1994 07 14 24242·910004
 1994 07 15 20242.789993
 1994 07 18 54243·309998
 1994 07 19 69243.169998
 1994 07 20 31242·470001
 1994 07 21 36241.740005
 1994 07 22 33242·210007
 1994 07 25 80242·380005
 1994 07 26 12242·360001
 1994 07 27 54241.899994
 1994 07 28 38242·539993
 1994 07 29 59245.009995
 1994 08 01 51245.910004
 1994 08 02 88246·869995
 1994 08 03 12246.220001
 1994 08 04 82246.149994
 1994 08 05 52244.720001
 1994 08 08 75244.479996
 1994 08 09 24244·619995
 1994 08 10 48245.960007
 1994 08 11 49246·509995
 1994 08 12 78246·740005
 1994 08 15 69247·289993
 1994 08 16 85248·279999
 1994 08 17 97248·770004
 1994 08 18 85248·539993
 1994 08 19 66248·059998
 1994 08 22 41247·839996
 1994 08 23 78249.500000
 1994 08 24 9250.580002
 1994 08 25 58251.199997
 1994 08 26 92253.610001
 1994 08 29 99254.809998
 1994 08 30 88254.589996
 1994 08 31 16255·039993
 1994 09 01 39254·039993
 1994 09 02 92253·500000
 1994 09 06 85252·000000
 1994 09 07 33252·220001
 1994 09 08 8252·869995
 1994 09 09 13252.720001
 1994 09 12 87250·179993
 1994 09 13 28250.259995
 1994 09 14 47250·330002
 1994 09 15 44253·570007
 1994 09 16 8253·570007
 1994 09 19 46252·830002
 1994 09 20 33251·660004
 1994 09 21 91248·100006
 1994 09 22 85247.470001
 1994 09 23 55246.860001
 1994 09 26 67246·149994
 1994 09 27 86247·089996
 1994 09 28 81248·589996
 1994 09 29 50248.259995
 1994 09 30 73248.630005
 1994 10 03 86247·710007
 1994 10 04 84247.160004
 1994 10 05 50243.119995
 1994 10 06 2242.839996
 1994 10 07 72243·490005
 1994 10 10 8245·369995
 1994 10 11 99249·020004
 1994 10 12 30249·059998
 1994 10 13 51251·470001
 1994 10 14 89250·240005
 1994 10 17 67250·389999
 1994 10 18 56250.130005
 1994 10 19 55251.240005
 1994 10 20 92250·820007
 1994 10 21 46248·949997
 1994 10 24 6248·679993
 1994 10 25 40246.190002
 1994 10 26 3247·119995
 1994 10 27 58248·369995
 1994 10 28 31252.389999
 1994 10 31 88252.779999
 1994 11 01 35251.619995
 1994 11 02 44251.029999
 1994 11 03 6249·960007
 1994 11 04 6250·300003
 1994 11 07 28247·410004
 1994 11 08 76249.210007
 1994 11 09 31250·630005
 1994 11 10 25249·399994
 1994 11 11 42247.660004
 1994 11 14 46248.559998
 1994 11 15 32249.679993
 1994 11 16 2248.679993
 1994 11 17 67248.369995
 1994 11 18 75247.160004
 1994 11 21 59246·809998
 1994 11 22 18244·039993
 1994 11 23 15239·800003
 1994 11 25 5241·300003
 1994 11 28 87241.940002
 1994 11 29 80242·529999
 1994 11 30 24243·460007
 1994 12 01 7241·929993
 1994 12 02 18241·320007
 1994 12 05 20242·229996
 1994 12 06 57241·750000
 1994 12 07 75241·210007
 1994 12 08 75240.470001
 1994 12 09 95237.529999
 1994 12 12 2238·600006
 1994 12 13 27239.850006
 1994 12 14 11242·309998
 1994 12 15 85242·820007
 1994 12 16 72243.770004
 1994 12 19 7243.759995
 1994 12 20 99243·539993
 1994 12 21 99245.279999
 1994 12 22 4245.139999
 1994 12 23 86245·289993
 1994 12 27 41246.149994
 1994 12 28 66246.020004
 1994 12 29 61245.660004
 1994 12 30 57245.929993
 1995 01 03  62244.639999
 1995 01 04  45245.320007
 1995 01 05  33245.660004
 1995 01 06  38246.309998
 1995 01 09  11246·130005
 1995 01 10  16247·639999
 1995 01 11  30247.050003
 1995 01 12  75246.029999
 1995 01 13  66248·389999
 1995 01 16  86250.779999
 1995 01 17  92250.779999
 1995 01 18  37250·929993
 1995 01 19  26250·509995
 1995 01 20  87248·979996
 1995 01 23  81248·240005
 1995 01 24  17248.820007
 1995 01 25  15249.970001
 1995 01 26  76249·570007
 1995 01 27  84250.850006
 1995 01 30  35250.490005
 1995 01 31  86250·880005
 1995 02 01  34251.889999
 1995 02 02  16252.000000
 1995 02 03  35255.919998
 1995 02 06  13257·119995
 1995 02 07  68256.890015
 1995 02 08  13257.440002
 1995 02 09  85257·209991
 1995 02 10  97257.190002
 1995 02 13  9257.700012
 1995 02 14  39257·720001
 1995 02 15  81258.950012
 1995 02 16  62258.730011
 1995 02 17  14258·730011
 1995 02 21  82257.529999
 1995 02 22  42258.709991
 1995 02 23  60260.640015
 1995 02 24  66260·109985
 1995 02 27  54260·100006
 1995 02 28  10260·079987
 1995 03 01  65260.230011
 1995 03 02  69259.070007
 1995 03 03  93258·859985
 1995 03 06  56258·859985
 1995 03 07  79258.700012
 1995 03 08  56257·670013
 1995 03 09  62257.570007
 1995 03 10  74260.989990
 1995 03 13  26261·480011
 1995 03 14  85262·730011
 1995 03 15  50262.350006
 1995 03 16  83263.690002
 1995 03 17  57264.029999
 1995 03 20  35263.880005
 1995 03 21  68265·190002
 1995 03 22  27263·399994
 1995 03 23  48263·910004
 1995 03 24  14266·260010
 1995 03 27  56267.489990
 1995 03 28  74267·799988
 1995 03 29  98269·850006
 1995 03 30  54268.070007
 1995 03 31  75267.440002
 1995 04 03  21266.690002
 1995 04 04  33268·209991
 1995 04 05  11268.390015
 1995 04 06  14269.179993
 1995 04 07  84269·179993
 1995 04 10  4269.350006
 1995 04 11  67270·279999
 1995 04 12  85269.679993
 1995 04 13  9270.929993
 1995 04 17  85272.000000
 1995 04 18  29269.559998
 1995 04 19  27268·390015
 1995 04 20  65268.470001
 1995 04 21  78269·549988
 1995 04 24  27271.649994
 1995 04 25  2271.959991
 1995 04 26  46271.809998
 1995 04 27  8272.260010
 1995 04 28  20273.059998
 1995 05 01  98273.130005
 1995 05 02  70272.799988
 1995 05 03  24275·600006
 1995 05 04  88278·070007
 1995 05 05  29276·510010
 1995 05 08  83277.880005
 1995 05 09  3278.489990
 1995 05 10  38278.079987
 1995 05 11  31278.559998
 1995 05 12  53279·709991
 1995 05 15  45280·100006
 1995 05 16  1280·720001
 1995 05 17  69280·500000
 1995 05 18  74279·660004
 1995 05 19  75275·720001
 1995 05 22  35278.100006
 1995 05 23  29280·380005
 1995 05 24  66282.070007
 1995 05 25  43280.630005
 1995 05 26  21280.339996
 1995 05 30  25278·790009
 1995 05 31  73282·480011
 1995 06 01  26283.070007
 1995 06 02  66284·480011
 1995 06 05  94285·350006
 1995 06 06  63285.160004
 1995 06 07  23284·339996
 1995 06 08  0283.250000
 1995 06 09  0282.640015
 1995 06 12  32282·529999
 1995 06 13  60284·640015
 1995 06 14  82284·850006
 1995 06 15  30286.179993
 1995 06 16  97286.589996
 1995 06 19  87289·380005
 1995 06 20  92289·630005
 1995 06 21  98289·980011
 1995 06 22  4292·910004
 1995 06 23  79292·910004
 1995 06 26  38292.070007
 1995 06 27  40290·399994
 1995 06 28  21289·850006
 1995 06 29  37289·899994
 1995 06 30  50290·380005
 1995 07 03  21290·489990
 1995 07 05  42292·170013
 1995 07 06  87294.420013
 1995 07 07  86297·149994
 1995 07 10  28297.220001
 1995 07 11  88296.269989
 1995 07 12  79298·779999
 1995 07 13  27299·269989
 1995 07 14  73298.380005
 1995 07 17  1299.480011
 1995 07 18  87299.250000
 1995 07 19  79296.109985
 1995 07 20  95294.480011
 1995 07 21  51294·950012
 1995 07 24  13296.429993
 1995 07 25  75298·980011
 1995 07 26  56300.230011
 1995 07 27  32301.390015
 1995 07 28  83301.470001
 1995 07 31  71300.640015
 1995 08 01  46299·980011
 1995 08 02  63301.600006
 1995 08 03  45297.950012
 1995 08 04  49298.230011
 1995 08 07  75299.250000
 1995 08 08  89299·559998
 1995 08 09  76299.570007
 1995 08 10  15299·320007
 1995 08 11  83298·399994
 1995 08 14  78299·059998
 1995 08 15  76299·170013
 1995 08 16  1299.799988
 1995 08 17  31299·799988
 1995 08 18  25300·600006
 1995 08 21  70301·709991
 1995 08 22  63299·690002
 1995 08 23  9299·989990
 1995 08 24  49299.260010
 1995 08 25  10300.470001
 1995 08 28  84301·049988
 1995 08 29  29299·839996
 1995 08 30  93300.910004
 1995 08 31  69301.559998
 1995 09 01  70302·649994
 1995 09 05  29305.359985
 1995 09 06  28306·279999
 1995 09 07  50306·670013
 1995 09 08  52307.600006
 1995 09 11  71308·779999
 1995 09 12  47309.359985
 1995 09 13  76311.000000
 1995 09 14  87313·070007
 1995 09 15  44313·369995
 1995 09 18  69312.609985
 1995 09 19  99313.399994
 1995 09 20  58314·850006
 1995 09 21  60314·839996
 1995 09 22  39312·809998
 1995 09 25  93312·179993
 1995 09 26  69313·290009
 1995 09 27  58311.609985
 1995 09 28  25313·959991
 1995 09 29  60314.910004
 1995 10 02  54313·679993
 1995 10 03  0311·970001
 1995 10 04  22311.790009
 1995 10 05  24311.739990
 1995 10 06  68312.839996
 1995 10 09  74311.779999
 1995 10 10  49309.019989
 1995 10 11  37310·200012
 1995 10 12  94312·480011
 1995 10 13  93314.850006
 1995 10 16  50313·619995
 1995 10 17  72314.950012
 1995 10 18  37316.640015
 1995 10 19  96316·799988
 1995 10 20  95316.820007
 1995 10 23  32314.959991
 1995 10 24  31314.739990
 1995 10 25  44314.660004
 1995 10 26  76311·869995
 1995 10 27  40310.339996
 1995 10 30  30312.660004
 1995 10 31  25313·850006
 1995 11 01  14313·000000
 1995 11 02  48316.149994
 1995 11 03  18316·950012
 1995 11 06  54317·089996
 1995 11 07  53315.950012
 1995 11 08  31317·040009
 1995 11 09  0318.459991
 1995 11 10  67318·190002
 1995 11 13  61318·369995
 1995 11 14  90317·510010
 1995 11 15  8317.679993
 1995 11 16  27320·029999
 1995 11 17  34321·000000
 1995 11 20  49321·200012
 1995 11 21  0320.230011
 1995 11 22  22320.600006
 1995 11 24  89320·459991
 1995 11 27  59322.079987
 1995 11 28  55323·880005
 1995 11 29  66324·899994
 1995 11 30  72325·709991
 1995 12 01  96325.429993
 1995 12 04  82328·429993
 1995 12 05  96330.559998
 1995 12 06  51331·929993
 1995 12 07  59331.019989
 1995 12 08  12329·670013
 1995 12 11  75331·010010
 1995 12 12  20330.450012
 1995 12 13  75331·390015
 1995 12 14  1331.709991
 1995 12 15  90328.529999
 1995 12 18  99327·709991
 1995 12 19  94325·510010
 1995 12 20  31326.920013
 1995 12 21  55325.309998
 1995 12 22  32326·820007
 1995 12 26  90327.459991
 1995 12 27  8328.260010
 1995 12 28  8328·230011
 1995 12 29  87328·890015
 1996 01 02 65331·079987
 1996 01 03 65332·230011
 1996 01 04 12332·679993
 1996 01 05 60328·910004
 1996 01 08 44329·059998
 1996 01 09 58329·410004
 1996 01 10 54324·029999
 1996 01 11 68320·869995
 1996 01 12 77321·920013
 1996 01 15 69321·380005
 1996 01 16 47323·390015
 1996 01 17 58324.720001
 1996 01 18 40324.040009
 1996 01 19 4326.559998
 1996 01 22 29327·089996
 1996 01 23 96327·079987
 1996 01 24 33330.609985
 1996 01 25 94330.730011
 1996 01 26 64331.510010
 1996 01 29 78332.720001
 1996 01 30 81336.059998
 1996 01 31 98339.079987
 1996 02 01 38340·260010
 1996 02 02 23340·690002
 1996 02 05 35341.910004
 1996 02 06 95344·640015
 1996 02 07 65346·190002
 1996 02 08 75349.519989
 1996 02 09 70351.760010
 1996 02 12 93352.579987
 1996 02 13 83352·989990
 1996 02 14 2351·790009
 1996 02 15 87349.839996
 1996 02 16 24347.529999
 1996 02 20 55345·730011
 1996 02 21 0345·769989
 1996 02 22 10351.950012
 1996 02 23 44353·510010
 1996 02 26 68351.609985
 1996 02 27 87347.559998
 1996 02 28 91349.540009
 1996 02 29 34345.760010
 1996 03 01 36344.100006
 1996 03 04 8348·790009
 1996 03 05 5350.029999
 1996 03 06 2350·630005
 1996 03 07 96349·040009
 1996 03 08 31349.029999
 1996 03 11 52341.790009
 1996 03 12 79341.630005
 1996 03 13 11341.820007
 1996 03 14 51343.709991
 1996 03 15 57343.200012
 1996 03 18 21348.339996
 1996 03 19 69350·089996
 1996 03 20 86348·500000
 1996 03 21 71347.660004
 1996 03 22 11347·850006
 1996 03 25 83349·500000
 1996 03 26 82348.480011
 1996 03 27 70348.529999
 1996 03 28 55346·549988
 1996 03 29 92347.359985
 1996 04 01 7349.209991
 1996 04 02 53349.970001
 1996 04 03 84350.279999
 1996 04 04 56350.709991
 1996 04 08 55350.200012
 1996 04 09 47345.079987
 1996 04 10 56343·410004
 1996 04 11 66339·350006
 1996 04 12 46339.989990
 1996 04 15 1342·820007
 1996 04 16 52344·649994
 1996 04 17 33344·380005
 1996 04 18 23344·269989
 1996 04 19 90345·540009
 1996 04 22 77347.500000
 1996 04 23 96348.260010
 1996 04 24 55349·279999
 1996 04 25 17349·839996
 1996 04 26 66350·899994
 1996 04 29 16350.179993
 1996 04 30 38350·100006
 1996 05 01 4351.130005
 1996 05 02 72350.309998
 1996 05 03 84347.130005
 1996 05 06 89345·250000
 1996 05 07 4343·450012
 1996 05 08 80344.510010
 1996 05 09 10346.029999
 1996 05 10 54349·109985
 1996 05 13 91353.779999
 1996 05 14 94356·390015
 1996 05 15 33357.890015
 1996 05 16 1356.769989
 1996 05 17 66358.230011
 1996 05 20 47360.140015
 1996 05 21 16361·179993
 1996 05 22 24362.190002
 1996 05 23 54363.420013
 1996 05 24 95362.679993
 1996 05 28 47362.779999
 1996 05 29 43359·489990
 1996 05 30 6359·399994
 1996 05 31 21359·500000
 1996 06 03 39357·350006
 1996 06 04 2359.250000
 1996 06 05 97362.230011
 1996 06 06 30363.239990
 1996 06 07 29359.380005
 1996 06 10 69359.399994
 1996 06 11 27360.980011
 1996 06 12 54359.730011
 1996 06 13 80358.079987
 1996 06 14 39356.970001
 1996 06 17 22356·540009
 1996 06 18 50355.630005
 1996 06 19 81355·070007
 1996 06 20 32354·609985
 1996 06 21 32355·049988
 1996 06 24 0357·200012
 1996 06 25 44357·019989
 1996 06 26 91355.720001
 1996 06 27 33355.510010
 1996 06 28 10357.899994
 1996 07 01 8360·140015
 1996 07 02 85360·140015
 1996 07 03 24358·899994
 1996 07 05 12357.929993
 1996 07 08 34350.220001
 1996 07 09 8349.369995
 1996 07 10 32349·119995
 1996 07 11 62348·700012
 1996 07 12 11343.910004
 1996 07 15 80343·079987
 1996 07 16 7335·109985
 1996 07 17 42337·690002
 1996 07 18 52342.390015
 1996 07 19 45342.040009
 1996 07 22 24339.239990
 1996 07 23 59338.299988
 1996 07 24 95333.250000
 1996 07 25 72335·760010
 1996 07 26 83337·809998
 1996 07 29 45337.809998
 1996 07 30 2337·119995
 1996 07 31 55339.839996
 1996 08 01 10345.410004
 1996 08 02 55352.029999
 1996 08 05 62352.540009
 1996 08 06 14352.049988
 1996 08 07 56353·119995
 1996 08 08 72353.109985
 1996 08 09 87353.549988
 1996 08 12 91353·529999
 1996 08 13 95353·529999
 1996 08 14 3351·929993
 1996 08 15 15352.910004
 1996 08 16 58354·059998
 1996 08 19 28354.209991
 1996 08 20 78354·010010
 1996 08 21 10353.260010
 1996 08 22 6356·250000
 1996 08 23 81356·260010
 1996 08 26 55354.619995
 1996 08 27 58354.549988
 1996 08 28 57355.149994
 1996 08 29 4354.109985
 1996 08 30 15350·600006
 1996 09 03 74348·820007
 1996 09 04 54349.220001
 1996 09 05 72349·140015
 1996 09 06 65350.399994
 1996 09 09 94353·010010
 1996 09 10 65354.000000
 1996 09 11 85355·109985
 1996 09 12 37358·029999
 1996 09 13 82362·519989
 1996 09 16 86365·079987
 1996 09 17 70364·940002
 1996 09 18 87363·910004
 1996 09 19 26364.010010
 1996 09 20 35365.709991
 1996 09 23 75365.679993
 1996 09 24 96367.600006
 1996 09 25 38366·290009
 1996 09 26 57368·190002
 1996 09 27 78366·609985
 1996 09 30 72368.290009
 1996 10 01 56367·760010
 1996 10 02 20370.619995
 1996 10 03 78370·720001
 1996 10 04 47374.329987
 1996 10 07 44375·429993
 1996 10 08 19376.109985
 1996 10 09 1374.359985
 1996 10 10 75371·510010
 1996 10 11 89373.369995
 1996 10 14 73375.700012
 1996 10 15 96377.320007
 1996 10 16 41375·119995
 1996 10 17 4377·040009
 1996 10 18 26378.170013
 1996 10 21 40379.549988
 1996 10 22 49377.239990
 1996 10 23 27375·350006
 1996 10 24 47376·049988
 1996 10 25 33374·029999
 1996 10 28 31374.540009
 1996 10 29 21372.940002
 1996 10 30 31373.059998
 1996 10 31 99375.089996
 1996 11 01 46376.119995
 1996 11 04 73375·549988
 1996 11 05 96379·549988
 1996 11 06 91384.940002
 1996 11 07 73387.410004
 1996 11 08 97388.029999
 1996 11 11 87388·950012
 1996 11 12 82389·359985
 1996 11 13 19388·829987
 1996 11 14 31391·000000
 1996 11 15 72393·779999
 1996 11 18 74392·100006
 1996 11 19 17393·399994
 1996 11 20 37395·820007
 1996 11 21 46394.950012
 1996 11 22 91396·670013
 1996 11 25 23401·019989
 1996 11 26 3403.519989
 1996 11 27 29401.079987
 1996 11 29 84401·750000
 1996 12 02 18401.279999
 1996 12 03 42404·070007
 1996 12 04 63397·500000
 1996 12 05 29397·100006
 1996 12 06 9395·279999
 1996 12 09 93398.140015
 1996 12 10 19399·859985
 1996 12 11 26396·880005
 1996 12 12 28395.399994
 1996 12 13 17388.170013
 1996 12 16 90388·760010
 1996 12 17 0385.540009
 1996 12 18 31388·579987
 1996 12 19 3395.089996
 1996 12 20 96399.649994
 1996 12 23 2397·109985
 1996 12 24 1397·459991
 1996 12 26 64400·170013
 1996 12 27 81401·119995
 1996 12 30 6401.709991
 1996 12 31 43399·470001
 1997 01 02  38394·579987
 1997 01 03  13397.029999
 1997 01 06  15399.769989
 1997 01 07  89399·959991
 1997 01 08  87401.179993
 1997 01 09  88402·209991
 1997 01 10  52403.399994
 1997 01 13  97404.880005
 1997 01 14  0409·600006
 1997 01 15  24409.100006
 1997 01 16  68409.730011
 1997 01 17  47412·230011
 1997 01 20  89414.420013
 1997 01 21  65416·209991
 1997 01 22  39417.649994
 1997 01 23  46422·070007
 1997 01 24  92413·600006
 1997 01 27  80409.630005
 1997 01 28  65412·250000
 1997 01 29  26409·890015
 1997 01 30  72415·700012
 1997 01 31  64419.470001
 1997 02 03  71417·230011
 1997 02 04  44417.869995
 1997 02 05  17419.570007
 1997 02 06  36413·279999
 1997 02 07  8418.130005
 1997 02 10  81419·649994
 1997 02 11  40417·209991
 1997 02 12  40424.209991
 1997 02 13  52429·429993
 1997 02 14  43429.220001
 1997 02 18  79431.089996
 1997 02 19  44431.989990
 1997 02 20  2429.529999
 1997 02 21  64425.100006
 1997 02 24  96427.890015
 1997 02 25  44429.029999
 1997 02 26  83429·079987
 1997 02 27  98425.470001
 1997 02 28  80419·829987
 1997 03 03  58419.690002
 1997 03 04  48421.839996
 1997 03 05  28423.290009
 1997 03 06  43424.369995
 1997 03 07  31426.640015
 1997 03 10  69429.239990
 1997 03 11  60429.869995
 1997 03 12  24428.149994
 1997 03 13  31424·489990
 1997 03 14  50420.290009
 1997 03 17  26419·070007
 1997 03 18  85419·739990
 1997 03 19  52416·510010
 1997 03 20  13413·640015
 1997 03 21  83414·160004
 1997 03 24  14416.059998
 1997 03 25  15419.779999
 1997 03 26  11418·260010
 1997 03 27  13417.160004
 1997 03 31  24407.649994
 1997 04 01  63400.440002
 1997 04 02  18399.470001
 1997 04 03  21395.119995
 1997 04 04  52399·230011
 1997 04 07  64403·200012
 1997 04 08  34403·970001
 1997 04 09  40405·709991
 1997 04 10  63402·230011
 1997 04 11  14399·570007
 1997 04 14  86391·859985
 1997 04 15  26397.209991
 1997 04 16  43401·299988
 1997 04 17  32404.070007
 1997 04 18  23403·309998
 1997 04 21  61402.779999
 1997 04 22  6405.480011
 1997 04 23  61407.329987
 1997 04 24  21408·459991
 1997 04 25  51404.109985
 1997 04 28  89404.769989
 1997 04 29  71415·510010
 1997 04 30  80420·320007
 1997 05 01  29420·160004
 1997 05 02  56426.170013
 1997 05 05  55435.440002
 1997 05 06  26436·230011
 1997 05 07  50433·880005
 1997 05 08  94434·470001
 1997 05 09  34433·880005
 1997 05 12  9439.010010
 1997 05 13  97438.980011
 1997 05 14  16440·459991
 1997 05 15  50441.149994
 1997 05 16  4441·890015
 1997 05 19  76437.839996
 1997 05 20  60440·850006
 1997 05 21  74443.450012
 1997 05 22  12440.989990
 1997 05 23  18444·390015
 1997 05 27  88446·140015
 1997 05 28  99446·049988
 1997 05 29  59444.959991
 1997 05 30  81446.609985
 1997 06 02  90446·700012
 1997 06 03  45446.350006
 1997 06 04  94443.739990
 1997 06 05  46445.470001
 1997 06 06  77450.470001
 1997 06 09  56453·320007
 1997 06 10  93455.559998
 1997 06 11  19455.760010
 1997 06 12  88462.640015
 1997 06 13  0467.750000
 1997 06 16  56467.869995
 1997 06 17  33469·470001
 1997 06 18  85468.000000
 1997 06 19  72471.339996
 1997 06 20  9472.160004
 1997 06 23  43470·480011
 1997 06 24  57469·209991
 1997 06 25  92471.700012
 1997 06 26  3467·190002
 1997 06 27  33467·989990
 1997 06 30  16467.079987
 1997 07 01  2467.500000
 1997 07 02  11472.809998
 1997 07 03  7479.450012
 1997 07 07  0482·209991
 1997 07 08  73480·640015
 1997 07 09  36482·299988
 1997 07 10  98479.570007
 1997 07 11  72481·440002
 1997 07 14  99482.679993
 1997 07 15  2484.859985
 1997 07 16  63491.470001
 1997 07 17  20490·329987
 1997 07 18  98487·299988
 1997 07 21  60478.929993
 1997 07 22  83489.029999
 1997 07 23  56492·700012
 1997 07 24  15492.760010
 1997 07 25  85494·769989
 1997 07 28  64493·589996
 1997 07 29  20493·359985
 1997 07 30  19499.510010
 1997 07 31  78501.440002
 1997 08 01  39500·380005
 1997 08 04  73499.489990
 1997 08 05  4500.350006
 1997 08 06  63504.649994
 1997 08 07  64505·660004
 1997 08 08  3499·000000
 1997 08 11  89491.769989
 1997 08 12  92494·380005
 1997 08 13  21491·170013
 1997 08 14  24488.589996
 1997 08 15  19486·220001
 1997 08 18  39479·920013
 1997 08 19  15486.589996
 1997 08 20  73493·399994
 1997 08 21  62493·459991
 1997 08 22  6486.559998
 1997 08 25  80489·390015
 1997 08 26  13485·529999
 1997 08 27  13482·570007
 1997 08 28  17482.589996
 1997 08 29  72478·850006
 1997 09 02  33488.269989
 1997 09 03  90492.739990
 1997 09 04  23491·690002
 1997 09 05  71495·019989
 1997 09 08  44493·730011
 1997 09 09  39495·119995
 1997 09 10  99492.679993
 1997 09 11  86485·899994
 1997 09 12  85488.899994
 1997 09 15  27491.070007
 1997 09 16  45499.809998
 1997 09 17  47501·529999
 1997 09 18  19505.619995
 1997 09 19  50502·950012
 1997 09 22  88507·290009
 1997 09 23  11504·910004
 1997 09 24  33506·660004
 1997 09 25  26500·470001
 1997 09 26  77500.190002
 1997 09 29  60503.980011
 1997 09 30  41504·609985
 1997 10 01  0505.029999
 1997 10 02  88507·309998
 1997 10 03  1514·880005
 1997 10 06  80514.489990
 1997 10 07  40518.940002
 1997 10 08  21518.979980
 1997 10 09  64515·530029
 1997 10 10  13513.570007
 1997 10 13  41514·950012
 1997 10 14  2514.580017
 1997 10 15  8513.140015
 1997 10 16  29514·929993
 1997 10 17  22505·950012
 1997 10 20  81505.619995
 1997 10 21  12514.409973
 1997 10 22  39514·580017
 1997 10 23  27512·909973
 1997 10 24  33508.390015
 1997 10 27  85498.399994
 1997 10 28  83487.299988
 1997 10 29  25493·920013
 1997 10 30  59487.709991
 1997 10 31  57486.190002
 1997 11 03  22496·079987
 1997 11 04  11497·600006
 1997 11 05  84501.950012
 1997 11 06  86498·950012
 1997 11 07  46496.420013
 1997 11 10  3494·850006
 1997 11 11  58490·779999
 1997 11 12  52488.350006
 1997 11 13  65484·429993
 1997 11 14  45491·200012
 1997 11 17  58500.970001
 1997 11 18  63499·970001
 1997 11 19  20499·640015
 1997 11 20  8507·019989
 1997 11 21  82508·519989
 1997 11 24  50507.600006
 1997 11 25  71503·269989
 1997 11 26  84504.589996
 1997 11 28  58506·290009
 1997 12 01  70514.340027
 1997 12 02  8514.909973
 1997 12 03  93517·429993
 1997 12 04  34519.169983
 1997 12 05  5520·669983
 1997 12 08  43520·580017
 1997 12 09  80519.150024
 1997 12 10  87515·679993
 1997 12 11  61512.250000
 1997 12 12  15507.609985
 1997 12 15  12508·859985
 1997 12 16  17512·669983
 1997 12 17  69513·469971
 1997 12 18  85509.640015
 1997 12 19  86504·420013
 1997 12 22  50505·690002
 1997 12 23  87504·299988
 1997 12 24  42498.880005
 1997 12 26  18497.450012
 1997 12 29  35504·440002
 1997 12 30  96513·409973
 1997 12 31  98516.190002
 1998 01 02 55515·369995
 1998 01 05 48519.369995
 1998 01 06 2516·630005
 1998 01 07 93510·989990
 1998 01 08 65509.149994
 1998 01 09 89505.119995
 1998 01 12 38495·109985
 1998 01 13 88502.269989
 1998 01 14 41505·730011
 1998 01 15 84505.649994
 1998 01 16 60509·230011
 1998 01 20 71516·289978
 1998 01 21 4515.830017
 1998 01 22 84512·549988
 1998 01 23 50510·489990
 1998 01 26 55508·149994
 1998 01 27 97512.340027
 1998 01 28 63515·729980
 1998 01 29 13522·900024
 1998 01 30 79520·559998
 1998 02 02 89528·960022
 1998 02 03 22530.659973
 1998 02 04 83532.320007
 1998 02 05 5534·630005
 1998 02 06 75534.270020
 1998 02 09 87535.400024
 1998 02 10 15539.080017
 1998 02 11 21538.729980
 1998 02 12 74541.489990
 1998 02 13 7540·510010
 1998 02 17 92542.630005
 1998 02 18 39544.770020
 1998 02 19 29545.210022
 1998 02 20 58545·809998
 1998 02 23 19548·090027
 1998 02 24 99547·909973
 1998 02 25 11551.210022
 1998 02 26 42552.950012
 1998 02 27 28554·330017
 1998 03 02 62555·609985
 1998 03 03 13554.219971
 1998 03 04 82554.219971
 1998 03 05 77552·109985
 1998 03 06 17556·250000
 1998 03 09 54557.669983
 1998 03 10 29560·950012
 1998 03 11 46563·909973
 1998 03 12 76565.090027
 1998 03 13 78567·159973
 1998 03 16 59568·929993
 1998 03 17 43569.739990
 1998 03 18 77572.419983
 1998 03 19 55574·609985
 1998 03 20 72579·820007
 1998 03 23 99579·460022
 1998 03 24 84582.640015
 1998 03 25 79585.880005
 1998 03 26 94582·250000
 1998 03 27 70582·830017
 1998 03 30 83578·750000
 1998 03 31 69584·479980
 1998 04 01 75584·059998
 1998 04 02 39590.119995
 1998 04 03 89592.809998
 1998 04 06 68595·489990
 1998 04 07 90589.830017
 1998 04 08 12585·320007
 1998 04 09 38585.119995
 1998 04 13 47584·950012
 1998 04 14 40588·020020
 1998 04 15 20590.179993
 1998 04 16 95589.840027
 1998 04 17 99591.419983
 1998 04 20 49592·640015
 1998 04 21 21594.880005
 1998 04 22 46596.460022
 1998 04 23 43595·179993
 1998 04 24 70591·080017
 1998 04 27 95583·289978
 1998 04 28 4576.419983
 1998 04 29 24578·429993
 1998 04 30 76588·109985
 1998 05 01 50589.840027
 1998 05 04 8594·809998
 1998 05 05 11590·650024
 1998 05 06 68589.020020
 1998 05 07 17582.330017
 1998 05 08 20585·169983
 1998 05 11 97589.140015
 1998 05 12 72586·489990
 1998 05 13 53589.500000
 1998 05 14 29590.239990
 1998 05 15 3587·640015
 1998 05 18 39584·280029
 1998 05 19 39584.979980
 1998 05 20 46586·890015
 1998 05 21 71589.369995
 1998 05 22 42585.609985
 1998 05 26 82585.299988
 1998 05 27 11573·700012
 1998 05 28 72576·219971
 1998 05 29 84578.489990
 1998 06 01 14575·380005
 1998 06 02 86575·380005
 1998 06 03 99574·739990
 1998 06 04 88573·909973
 1998 06 05 91582.859985
 1998 06 08 58586·109985
 1998 06 09 72586.489990
 1998 06 10 6588.890015
 1998 06 11 96583·130005
 1998 06 12 41574.859985
 1998 06 15 35574·859985
 1998 06 16 14569·150024
 1998 06 17 33581·640015
 1998 06 18 72580·039978
 1998 06 19 56580·690002
 1998 06 22 10579.940002
 1998 06 23 37585.309998
 1998 06 24 15592.609985
 1998 06 25 30596.330017
 1998 06 26 21593·530029
 1998 06 29 62598·190002
 1998 06 30 58596.109985
 1998 07 01 77599.940002
 1998 07 02 98599.940002
 1998 07 06 90604.609985
 1998 07 07 12606·049988
 1998 07 08 39609.940002
 1998 07 09 15609·770020
 1998 07 10 29609.849976
 1998 07 13 17609·979980
 1998 07 14 87616·039978
 1998 07 15 73617.150024
 1998 07 16 10618·580017
 1998 07 17 35620.820007
 1998 07 20 15621·919983
 1998 07 21 97620.830017
 1998 07 22 89610·010010
 1998 07 23 53608.630005
 1998 07 24 41600·520020
 1998 07 27 39598·429993
 1998 07 28 48598.429993
 1998 07 29 86593.950012
 1998 07 30 10596·140015
 1998 07 31 72596.309998
 1998 08 03 94585·130005
 1998 08 04 70584·219971
 1998 08 05 90565·669983
 1998 08 06 98568.969971
 1998 08 07 58575·979980
 1998 08 10 68570.909973
 1998 08 11 77566·469971
 1998 08 12 41566·669983
 1998 08 13 98570.039978
 1998 08 14 70566·330017
 1998 08 17 90565.679993
 1998 08 18 53574·830017
 1998 08 19 94577·159973
 1998 08 20 86572·580017
 1998 08 21 71568.719971
 1998 08 24 9569·210022
 1998 08 25 53574·929993
 1998 08 26 56567·840027
 1998 08 27 91562.619995
 1998 08 28 8545·349976
 1998 08 31 8535.619995
 1998 09 01 42517·599976
 1998 09 02 44524.750000
 1998 09 03 78513.700012
 1998 09 04 13513·309998
 1998 09 08 32529.840027
 1998 09 09 49531·210022
 1998 09 10 67521.169983
 1998 09 11 53522.039978
 1998 09 14 39537·140015
 1998 09 15 49537.330017
 1998 09 16 51542·179993
 1998 09 17 32541.979980
 1998 09 18 0531.080017
 1998 09 21 14532.770020
 1998 09 22 31537·270020
 1998 09 23 82553·539978
 1998 09 24 80553.609985
 1998 09 25 39545·690002
 1998 09 28 32551·049988
 1998 09 29 61548.119995
 1998 09 30 65544.640015
 1998 10 01 42529.109985
 1998 10 02 4521·799988
 1998 10 05 49520·570007
 1998 10 06 68521·989990
 1998 10 07 68514.320007
 1998 10 08 23501.510010
 1998 10 09 54507.649994
 1998 10 12 28521.710022
 1998 10 13 85516.400024
 1998 10 14 89523·299988
 1998 10 15 7543·239990
 1998 10 16 7548·960022
 1998 10 19 88551·289978
 1998 10 20 28561·950012
 1998 10 21 65555·859985
 1998 10 22 94559·659973
 1998 10 23 96558·710022
 1998 10 26 90560·609985
 1998 10 27 9563·440002
 1998 10 28 0556·520020
 1998 10 29 53563.700012
 1998 10 30 50572.979980
 1998 11 02 46579·340027
 1998 11 03 64579·789978
 1998 11 04 28586.280029
 1998 11 05 9590·000000
 1998 11 06 8593·820007
 1998 11 09 49593.729980
 1998 11 10 15590·530029
 1998 11 11 93591·039978
 1998 11 12 51585.750000
 1998 11 13 43586·039978
 1998 11 16 34592.150024
 1998 11 17 50598.539978
 1998 11 18 57595·950012
 1998 11 19 59601·330017
 1998 11 20 29605·349976
 1998 11 23 58617·760010
 1998 11 24 32619·460022
 1998 11 25 34617.330017
 1998 11 27 68620.190002
 1998 11 30 16620.190002
 1998 12 01 9611·330017
 1998 12 02 31611.179993
 1998 12 03 46612.900024
 1998 12 04 50612·849976
 1998 12 07 43618.690002
 1998 12 08 39621·260010
 1998 12 09 83616·710022
 1998 12 10 10615.750000
 1998 12 11 17606·909973
 1998 12 14 69605.859985
 1998 12 15 21603·869995
 1998 12 16 71605·849976
 1998 12 17 37612·960022
 1998 12 18 61617·659973
 1998 12 21 31628.900024
 1998 12 22 34628.359985
 1998 12 23 35638.340027
 1998 12 24 77638·440002
 1998 12 28 6640.200012
 1998 12 29 24645.380005
 1998 12 30 68647·219971
 1998 12 31 5645·989990
 1999 01 04  66651.650024
 1999 01 05  93650.099976
 1999 01 06  16663.809998
 1999 01 07  57663·669983
 1999 01 08  54667·710022
 1999 01 11  14666·700012
 1999 01 12  87661.280029
 1999 01 13  72652.500000
 1999 01 14  41646.880005
 1999 01 15  88649.460022
 1999 01 19  12654.950012
 1999 01 20  13664.869995
 1999 01 21  19655·960022
 1999 01 22  42645.039978
 1999 01 25  49643.599976
 1999 01 26  67653.010010
 1999 01 27  9658·070007
 1999 01 28  25659·380005
 1999 01 29  78666·239990
 1999 02 01  47667.859985
 1999 02 02  54662·799988
 1999 02 03  12664·200012
 1999 02 04  6662·570007
 1999 02 05  92651·919983
 1999 02 08  23648·549988
 1999 02 09  4646.869995
 1999 02 10  65637.570007
 1999 02 11  63651·489990
 1999 02 12  11651·489990
 1999 02 16  27650·590027
 1999 02 17  12648·739990
 1999 02 18  50643.609985
 1999 02 19  37648.280029
 1999 02 22  31660.789978
 1999 02 23  27664.989990
 1999 02 24  64666·890015
 1999 02 25  44651·890015
 1999 02 26  90648.059998
 1999 03 01  19644.400024
 1999 03 02  44649.760010
 1999 03 03  3641.510010
 1999 03 04  7648·559998
 1999 03 05  18662.390015
 1999 03 08  53666·229980
 1999 03 09  7671.679993
 1999 03 10  5668.080017
 1999 03 11  81677·429993
 1999 03 12  78676·659973
 1999 03 15  75677·710022
 1999 03 16  35679.780029
 1999 03 17  90677.309998
 1999 03 18  33682·309998
 1999 03 19  51685.320007
 1999 03 22  74674.849976
 1999 03 23  51671·250000
 1999 03 24  55657.640015
 1999 03 25  5668·390015
 1999 03 26  20668·380005
 1999 03 29  96679.239990
 1999 03 30  7678.679993
 1999 03 31  31680·390015
 1999 04 01  0671.440002
 1999 04 05  82684.469971
 1999 04 06  78687·280029
 1999 04 07  47688.309998
 1999 04 08  64695·409973
 1999 04 09  91698.900024
 1999 04 12  79702·929993
 1999 04 13  99705·380005
 1999 04 14  87703.229980
 1999 04 15  28691·130005
 1999 04 16  49687.590027
 1999 04 19  54695.359985
 1999 04 20  70678·890015
 1999 04 21  25694.770020
 1999 04 22  51705·869995
 1999 04 23  8708.210022
 1999 04 26  38708·549988
 1999 04 27  40712.679993
 1999 04 28  73710.799988
 1999 04 29  80705·400024
 1999 04 30  42703.799988
 1999 05 03  54704.960022
 1999 05 04  27705·179993
 1999 05 05  13701·650024
 1999 05 06  56702.020020
 1999 05 07  74700·609985
 1999 05 10  52703·770020
 1999 05 11  76708.169983
 1999 05 12  82712·520020
 1999 05 13  30717·570007
 1999 05 14  10713.039978
 1999 05 17  65698.580017
 1999 05 18  44701·109985
 1999 05 19  80701.049988
 1999 05 20  89704·359985
 1999 05 21  97699·479980
 1999 05 24  93695.409973
 1999 05 25  6686·510010
 1999 05 26  2680·000000
 1999 05 27  18680.000000
 1999 05 28  5680·140015
 1999 06 01  14679.099976
 1999 06 02  88676·650024
 1999 06 03  95680.030029
 1999 06 04  80691.580017
 1999 06 07  35696·330017
 1999 06 08  8695.500000
 1999 06 09  25690.700012
 1999 06 10  43687·099976
 1999 06 11  27683·159973
 1999 06 14  51677·659973
 1999 06 15  24682.219971
 1999 06 16  44693.419983
 1999 06 17  70699·109985
 1999 06 18  29699.299988
 1999 06 21  39701.809998
 1999 06 22  59703·059998
 1999 06 23  73695·070007
 1999 06 24  82694.109985
 1999 06 25  37691·719971
 1999 06 28  89693·700012
 1999 06 29  65703·140015
 1999 06 30  70714·090027
 1999 07 01  13718·799988
 1999 07 02  59723.250000
 1999 07 06  5730·450012
 1999 07 07  83724·840027
 1999 07 08  86728·669983
 1999 07 09  18728·609985
 1999 07 12  73730·710022
 1999 07 13  34726.520020
 1999 07 14  1727·239990
 1999 07 15  44732.510010
 1999 07 16  76736·770020
 1999 07 19  59737.530029
 1999 07 20  26730.760010
 1999 07 21  35720.119995
 1999 07 22  46716.869995
 1999 07 23  22711.049988
 1999 07 26  55705·960022
 1999 07 27  18711.030029
 1999 07 28  40711.599976
 1999 07 29  12709·070007
 1999 07 30  8701.000000
 1999 08 02  42698·349976
 1999 08 03  39693·750000
 1999 08 04  40689·169983
 1999 08 05  29680.919983
 1999 08 06  83682.530029
 1999 08 09  49676·429993
 1999 08 10  45671.929993
 1999 08 11  87673·599976
 1999 08 12  42679.659973
 1999 08 13  3687·390015
 1999 08 16  89689·539978
 1999 08 17  76696.080017
 1999 08 18  44696.080017
 1999 08 19  57690·520020
 1999 08 20  61691.969971
 1999 08 23  15704·250000
 1999 08 24  39710.369995
 1999 08 25  92714.369995
 1999 08 26  73713.250000
 1999 08 27  49706.840027
 1999 08 30  3698·780029
 1999 08 31  16689.640015
 1999 09 01  64689.200012
 1999 09 02  46689.119995
 1999 09 03  36703.039978
 1999 09 07  60704.909973
 1999 09 08  95701·909973
 1999 09 09  0697.780029
 1999 09 10  63703.140015
 1999 09 13  80700·119995
 1999 09 14  56695.919983
 1999 09 15  32698·179993
 1999 09 16  35684·830017
 1999 09 17  59692·150024
 1999 09 20  59692.960022
 1999 09 21  84691·140015
 1999 09 22  28681.219971
 1999 09 23  2681.289978
 1999 09 24  41663·580017
 1999 09 27  27670.840027
 1999 09 28  41665·179993
 1999 09 29  42667.450012
 1999 09 30  66668·150024
 1999 10 01  53663·830017
 1999 10 04  0674.549988
 1999 10 05  35681.179993
 1999 10 06  22686·219971
 1999 10 07  83687·989990
 1999 10 08  56690·890015
 1999 10 11  63693.099976
 1999 10 12  21691.830017
 1999 10 13  61679.530029
 1999 10 14  83667.719971
 1999 10 15  33665.190002
 1999 10 18  2649.450012
 1999 10 19  55662·940002
 1999 10 20  82667·390015
 1999 10 21  75667·390015
 1999 10 22  26676·969971
 1999 10 25  60673·440002
 1999 10 26  80675·039978
 1999 10 27  47672·869995
 1999 10 28  83695·469971
 1999 10 29  95712·119995
 1999 11 01  25710.000000
 1999 11 02  31710·859985
 1999 11 03  85706·950012
 1999 11 04  4711·859985
 1999 11 05  93721·969971
 1999 11 08  32720·119995
 1999 11 09  70721·119995
 1999 11 10  56718·630005
 1999 11 11  85719.679993
 1999 11 12  83727.309998
 1999 11 15  1728·289978
 1999 11 16  45739·650024
 1999 11 17  27741.270020
 1999 11 18  41742.710022
 1999 11 19  66742·869995
 1999 11 22  91743.159973
 1999 11 23  68742.989990
 1999 11 24  86739.650024
 1999 11 26  77743·070007
 1999 11 29  38738·940002
 1999 11 30  84735·539978
 1999 12 01  26730·239990
 1999 12 02  73736.109985
 1999 12 03  54755·760010
 1999 12 06  75749.500000
 1999 12 07  92746·309998
 1999 12 08  16742·440002
 1999 12 09  34744.400024
 1999 12 10  67745·000000
 1999 12 13  41743.940002
 1999 12 14  94741·840027
 1999 12 15  97739.599976
 1999 12 16  10741·799988
 1999 12 17  55747·380005
 1999 12 20  21746·469971
 1999 12 21  88750.650024
 1999 12 22  79753·070007
 1999 12 23  39764·039978
 1999 12 27  33764·679993
 1999 12 28  74763.630005
 1999 12 29  76766·479980
 1999 12 30  27769.750000
 1999 12 31  95769.469971
 2000 01 03 51772·820007
 2000 01 04 24761.520020
 2000 01 05 73738·549988
 2000 01 06 93738.169983
 2000 01 07 38753.140015
 2000 01 10 76767·349976
 2000 01 11 61764.739990
 2000 01 12 41755·979980
 2000 01 13 79763.109985
 2000 01 14 5773.940002
 2000 01 18 97770·070007
 2000 01 19 77769·289978
 2000 01 20 42772.070007
 2000 01 21 13766·729980
 2000 01 24 12768·429993
 2000 01 25 63746·469971
 2000 01 26 22746·859985
 2000 01 27 24750.349976
 2000 01 28 62739.469971
 2000 01 31 88736·090027
 2000 02 01 39746.159973
 2000 02 02 90750·809998
 2000 02 03 31754.000000
 2000 02 04 64759.299988
 2000 02 07 36754.190002
 2000 02 08 86762·780029
 2000 02 09 23764·320007
 2000 02 10 29752.549988
 2000 02 11 82749·969971
 2000 02 14 11739·239990
 2000 02 15 72745·159973
 2000 02 16 46744.400024
 2000 02 17 72742·359985
 2000 02 18 92737.510010
 2000 02 22 33722.130005
 2000 02 23 4730·809998
 2000 02 24 25729.440002
 2000 02 25 79730·070007
 2000 02 28 88728.390015
 2000 02 29 14734·159973
 2000 03 01 84742·549988
 2000 03 02 47743.400024
 2000 03 03 44756.520020
 2000 03 06 14757.539978
 2000 03 07 20753.179993
 2000 03 08 96737.809998
 2000 03 09 33752.940002
 2000 03 10 69759.400024
 2000 03 13 25750·260010
 2000 03 14 53748.729980
 2000 03 15 10744.510010
 2000 03 16 65777.859985
 2000 03 17 20787·950012
 2000 03 20 67784·510010
 2000 03 21 59794·090027
 2000 03 22 15802·400024
 2000 03 23 49815.880005
 2000 03 24 13826·760010
 2000 03 27 84817.969971
 2000 03 28 58812.770020
 2000 03 29 80807.530029
 2000 03 30 93805·409973
 2000 03 31 19806·940002
 2000 04 03 56801.520020
 2000 04 04 7807·960022
 2000 04 05 31799·049988
 2000 04 06 19801.960022
 2000 04 07 97806·260010
 2000 04 10 51810.619995
 2000 04 11 78800·789978
 2000 04 12 67797·909973
 2000 04 13 94781.260010
 2000 04 14 54760·940002
 2000 04 17 10740.140015
 2000 04 18 69762·299988
 2000 04 19 85766.070007
 2000 04 20 87758·869995
 2000 04 24 26757.320007
 2000 04 25 56780.940002
 2000 04 26 33783·690002
 2000 04 27 43777·260010
 2000 04 28 52780.659973
 2000 05 01 85786·190002
 2000 05 02 25779.520020
 2000 05 03 41765·830017
 2000 05 04 39754·109985
 2000 05 05 38762.270020
 2000 05 08 75760·270020
 2000 05 09 26758·570007
 2000 05 10 61748·619995
 2000 05 11 22745·890015
 2000 05 12 20756·739990
 2000 05 15 66767·859985
 2000 05 16 20777.900024
 2000 05 17 68775·799988
 2000 05 18 24771.049988
 2000 05 19 57758.969971
 2000 05 22 41743.940002
 2000 05 23 33741.659973
 2000 05 24 74738·559998
 2000 05 25 16744·820007
 2000 05 26 73733.700012
 2000 05 30 98752.390015
 2000 05 31 83759·000000
 2000 06 01 89767·549988
 2000 06 02 93787·659973
 2000 06 05 70785·409973
 2000 06 06 89781·909973
 2000 06 07 43781.950012
 2000 06 08 1783.169983
 2000 06 09 81781.900024
 2000 06 12 55776.880005
 2000 06 13 75779.250000
 2000 06 14 22786·409973
 2000 06 15 87784·859985
 2000 06 16 69784.950012
 2000 06 19 1789.940002
 2000 06 20 7790·270020
 2000 06 21 70787.549988
 2000 06 22 43786.109985
 2000 06 23 68775·729980
 2000 06 26 30773.760010
 2000 06 27 37775·500000
 2000 06 28 16777.419983
 2000 06 29 43772.219971
 2000 06 30 93769.840027
 2000 07 03 19777.640015
 2000 07 05 50777.250000
 2000 07 06 21772.840027
 2000 07 07 21785·830017
 2000 07 10 73786.909973
 2000 07 11 34788.229980
 2000 07 12 21793.099976
 2000 07 13 64797.179993
 2000 07 14 81802·150024
 2000 07 17 80806·219971
 2000 07 18 88802·919983
 2000 07 19 97792·969971
 2000 07 20 48797.150024
 2000 07 21 26794·559998
 2000 07 24 90788.820007
 2000 07 25 22782.239990
 2000 07 26 8780·469971
 2000 07 27 35773·900024
 2000 07 28 21768·440002
 2000 07 31 63758·210022
 2000 08 01 16761.929993
 2000 08 02 95766.000000
 2000 08 03 1767·320007
 2000 08 04 70773.849976
 2000 08 07 54782.409973
 2000 08 08 19784·030029
 2000 08 09 74787·549988
 2000 08 10 20779.219971
 2000 08 11 29779.750000
 2000 08 14 45788·619995
 2000 08 15 9790.150024
 2000 08 16 12792·059998
 2000 08 17 72794.030029
 2000 08 18 35794.729980
 2000 08 21 99796.969971
 2000 08 22 72799.989990
 2000 08 23 40800.359985
 2000 08 24 77803·340027
 2000 08 25 66805·190002
 2000 08 28 50810·650024
 2000 08 29 15806·669983
 2000 08 30 85805.130005
 2000 08 31 51814·929993
 2000 09 01 22818.260010
 2000 09 05 4813.710022
 2000 09 06 96807·590027
 2000 09 07 25804·539978
 2000 09 08 88803·190002
 2000 09 11 37804.630005
 2000 09 12 74799.599976
 2000 09 13 82794.280029
 2000 09 14 74799.669983
 2000 09 15 72792·330017
 2000 09 18 5785·479980
 2000 09 19 40781.500000
 2000 09 20 29781·000000
 2000 09 21 90777.909973
 2000 09 22 3776.849976
 2000 09 25 44783.260010
 2000 09 26 30777.580017
 2000 09 27 98772.280029
 2000 09 28 7785·460022
 2000 09 29 64784·090027
 2000 10 02 76776.549988
 2000 10 03 27778·549988
 2000 10 04 77769.440002
 2000 10 05 92772·010010
 2000 10 06 94770·250000
 2000 10 09 35752·369995
 2000 10 10 4751·989990
 2000 10 11 49738·440002
 2000 10 12 32732.679993
 2000 10 13 2732·700012
 2000 10 16 99737·159973
 2000 10 17 79738.390015
 2000 10 18 68724·140015
 2000 10 19 36741·190002
 2000 10 20 0752.570007
 2000 10 23 50752.469971
 2000 10 24 1756.869995
 2000 10 25 68746·210022
 2000 10 26 71733·150024
 2000 10 27 57738·979980
 2000 10 30 56748·349976
 2000 10 31 54764.119995
 2000 11 01 98763·719971
 2000 11 02 19767·179993
 2000 11 03 84768·130005
 2000 11 06 77771·000000
 2000 11 07 96768·659973
 2000 11 08 79769·260010
 2000 11 09 61752.130005
 2000 11 10 43745.960022
 2000 11 13 2727.479980
 2000 11 14 8739.849976
 2000 11 15 86744.099976
 2000 11 16 84743.059998
 2000 11 17 78736·369995
 2000 11 20 0726.229980
 2000 11 21 86716·669983
 2000 11 22 56711·840027
 2000 11 24 13711·090027
 2000 11 27 73721·229980
 2000 11 28 10718.359985
 2000 11 29 41712·210022
 2000 11 30 20706.450012
 2000 12 01 71704.340027
 2000 12 04 34702·469971
 2000 12 05 45728.440002
 2000 12 06 37729.460022
 2000 12 07 64717·500000
 2000 12 08 59734·479980
 2000 12 11 1741.440002
 2000 12 12 25737·219971
 2000 12 13 46739.020020
 2000 12 14 9723.909973
 2000 12 15 64711·859985
 2000 12 18 75708·690002
 2000 12 19 37714·950012
 2000 12 20 35692.349976
 2000 12 21 17679.510010
 2000 12 22 97691·559998
 2000 12 26 79696·799988
 2000 12 27 13705.520020
 2000 12 28 66709.039978
 2000 12 29 30711.520020
 2001 01 02  43700.090027
 2001 01 03  42712.900024
 2001 01 04  43713.799988
 2001 01 05  37704.349976
 2001 01 08  22683.830017
 2001 01 09  49691.010010
 2001 01 10  4694.119995
 2001 01 11  6705.179993
 2001 01 12  35706.559998
 2001 01 16  84703·359985
 2001 01 17  31714.489990
 2001 01 18  50715.789978
 2001 01 19  28718.030029
 2001 01 22  21715.989990
 2001 01 23  31721·570007
 2001 01 24  7726·080017
 2001 01 25  68723.830017
 2001 01 26  62718·000000
 2001 01 29  36722·789978
 2001 01 30  39728·330017
 2001 01 31  51732.130005
 2001 02 01  32725.820007
 2001 02 02  1726.979980
 2001 02 05  34714.780029
 2001 02 06  94720·250000
 2001 02 07  81714·289978
 2001 02 08  9712·900024
 2001 02 09  6702.820007
 2001 02 12  43701.929993
 2001 02 13  85705·640015
 2001 02 14  66696.020020
 2001 02 15  92703.530029
 2001 02 16  66700.919983
 2001 02 20  44691.349976
 2001 02 21  4677.859985
 2001 02 22  54664·929993
 2001 02 23  58661·030029
 2001 02 26  83670.469971
 2001 02 27  79672·280029
 2001 02 28  82666.979980
 2001 03 01  38655·260010
 2001 03 02  53661.059998
 2001 03 05  74656·559998
 2001 03 06  88669·909973
 2001 03 07  49667·489990
 2001 03 08  29668.020020
 2001 03 09  94666.330017
 2001 03 12  10649.590027
 2001 03 13  62631·830017
 2001 03 14  11631.710022
 2001 03 15  72624.200012
 2001 03 16  10618·330017
 2001 03 19  69618.140015
 2001 03 20  26621·950012
 2001 03 21  64605.320007
 2001 03 22  77591·849976
 2001 03 23  91600·869995
 2001 03 26  23610.840027
 2001 03 27  52622·549988
 2001 03 28  23622.099976
 2001 03 29  71611.340027
 2001 03 30  78611·520020
 2001 04 02  42614·109985
 2001 04 03  86601·690002
 2001 04 04  79585·500000
 2001 04 05  91604·159973
 2001 04 06  67604·159973
 2001 04 09  30600·989990
 2001 04 10  9616.440002
 2001 04 11  87621.799988
 2001 04 12  81622.419983
 2001 04 16  42622.570007
 2001 04 17  79627.119995
 2001 04 18  18656.849976
 2001 04 19  68660.409973
 2001 04 20  34660.409973
 2001 04 23  35654.770020
 2001 04 24  57649·010010
 2001 04 25  35648.179993
 2001 04 26  46656·719971
 2001 04 27  44659.500000
 2001 04 30  7669·039978
 2001 05 01  11667·869995
 2001 05 02  39671.969971
 2001 05 03  2669·520020
 2001 05 04  91668·679993
 2001 05 07  55670·580017
 2001 05 08  3668·890015
 2001 05 09  27665.619995
 2001 05 10  61668.830017
 2001 05 11  48663·989990
 2001 05 14  48658·179993
 2001 05 15  64662.770020
 2001 05 16  92678·119995
 2001 05 17  96684·000000
 2001 05 18  14681·690002
 2001 05 21  82693·710022
 2001 05 22  84695·719971
 2001 05 23  31692·119995
 2001 05 24  64683.880005
 2001 05 25  74683·229980
 2001 05 29  62675·460022
 2001 05 30  10669·090027
 2001 05 31  84665.450012
 2001 06 01  60667.780029
 2001 06 04  78668·840027
 2001 06 05  15679.809998
 2001 06 06  89678·479980
 2001 06 07  85675.229980
 2001 06 08  6675.140015
 2001 06 11  52668·400024
 2001 06 12  16665·500000
 2001 06 13  17665.119995
 2001 06 14  47655·250000
 2001 06 15  52644.059998
 2001 06 18  27644.190002
 2001 06 19  50646.729980
 2001 06 20  26646·239990
 2001 06 21  73653·840027
 2001 06 22  12652·530029
 2001 06 25  3649.179993
 2001 06 26  94643.450012
 2001 06 27  95643·299988
 2001 06 28  82651·559998
 2001 06 29  22653.349976
 2001 07 02  26654·419983
 2001 07 03  26652.770020
 2001 07 05  75651.489990
 2001 07 06  74643·309998
 2001 07 09  22633·450012
 2001 07 10  98634.429993
 2001 07 11  55624.119995
 2001 07 12  54637.429993
 2001 07 13  8641·710022
 2001 07 16  66642·289978
 2001 07 17  10639.869995
 2001 07 18  81639·390015
 2001 07 19  34644.820007
 2001 07 20  13639.390015
 2001 07 23  52639·489990
 2001 07 24  99626.909973
 2001 07 25  76625·330017
 2001 07 26  46633.190002
 2001 07 27  18636·299988
 2001 07 30  78636·010010
 2001 07 31  34643.349976
 2001 08 01  95643·849976
 2001 08 02  73646·000000
 2001 08 03  12642·900024
 2001 08 06  33639·859985
 2001 08 07  17635·900024
 2001 08 08  4635.440002
 2001 08 09  19623·530029
 2001 08 10  23628.000000
 2001 08 13  95628.869995
 2001 08 14  23631.479980
 2001 08 15  43627·539978
 2001 08 16  81621·859985
 2001 08 17  34621·820007
 2001 08 20  70616·179993
 2001 08 21  55620·859985
 2001 08 22  7614.869995
 2001 08 23  67615·869995
 2001 08 24  5623·409973
 2001 08 27  48624.570007
 2001 08 28  25620.919983
 2001 08 29  49614.340027
 2001 08 30  19606·419983
 2001 08 31  41601·570007
 2001 09 04  86609·039978
 2001 09 05  64598.809998
 2001 09 06  22596.099976
 2001 09 07  78583.179993
 2001 09 10  67577.979980
 2001 09 17  16575·570007
 2001 09 18  54550.299988
 2001 09 19  29546.219971
 2001 09 20  66534·260010
 2001 09 21  39517.849976
 2001 09 24  77529·750000
 2001 09 25  88534.169983
 2001 09 26  10535·409973
 2001 09 27  88534·679993
 2001 09 28  79546.460022
 2001 10 01  73546·460022
 2001 10 02  48551·130005
 2001 10 03  46564·320007
 2001 10 04  73569.219971
 2001 10 05  30562.289978
 2001 10 08  57561.820007
 2001 10 09  18557·919983
 2001 10 10  97567·539978
 2001 10 11  26577·630005
 2001 10 12  37576.969971
 2001 10 15  37573·630005
 2001 10 16  14579·299988
 2001 10 17  57582.150024
 2001 10 18  12566·179993
 2001 10 19  59565.179993
 2001 10 22  11572.979980
 2001 10 23  40577.369995
 2001 10 24  34572·780029
 2001 10 25  66578.280029
 2001 10 26  1583·500000
 2001 10 29  22580·570007
 2001 10 30  78566.890015
 2001 10 31  64564.890015
 2001 11 01  23570·169983
 2001 11 02  70571.989990
 2001 11 05  44580.960022
 2001 11 06  86587.789978
 2001 11 07  40591.880005
 2001 11 08  79596·239990
 2001 11 09  57589.090027
 2001 11 12  87588.570007
 2001 11 13  38598.099976
 2001 11 14  68603.109985
 2001 11 15  69602·609985
 2001 11 16  49600.739990
 2001 11 19  31605.119995
 2001 11 20  80605·450012
 2001 11 21  54600.179993
 2001 11 23  80604·789978
 2001 11 26  58608.950012
 2001 11 27  86612.039978
 2001 11 28  12605.049988
 2001 11 29  10600·099976
 2001 11 30  80601.520020
 2001 12 03  80599.320007
 2001 12 04  70602.400024
 2001 12 05  96617.799988
 2001 12 06  86617.909973
 2001 12 07  79614.640015
 2001 12 10  77610·179993
 2001 12 11  20606·419983
 2001 12 12  89601.530029
 2001 12 13  30599.059998
 2001 12 14  10594·130005
 2001 12 17  89598.960022
 2001 12 18  26603·140015
 2001 12 19  0607·049988
 2001 12 20  67606.239990
 2001 12 21  34604.099976
 2001 12 24  60604.150024
 2001 12 26  84610·150024
 2001 12 27  76609.380005
 2001 12 28  12613·380005
 2001 12 31  80611·710022
 2002 01 02 1608.260010
 2002 01 03 85614·070007
 2002 01 04 4620·159973
 2002 01 07 98620.630005
 2002 01 08 95615·500000
 2002 01 09 71619.349976
 2002 01 10 18611·520020
 2002 01 11 52611·340027
 2002 01 14 36604·570007
 2002 01 15 34605.820007
 2002 01 16 84604·250000
 2002 01 17 5600.890015
 2002 01 18 17600.729980
 2002 01 22 99598·260010
 2002 01 23 60596.909973
 2002 01 24 45601.340027
 2002 01 25 58600·530029
 2002 01 28 16601·070007
 2002 01 29 27601.099976
 2002 01 30 84588.510010
 2002 01 31 2596.669983
 2002 02 01 62596.659973
 2002 02 04 91592·510010
 2002 02 05 61582·190002
 2002 02 06 19578·239990
 2002 02 07 37577.140015
 2002 02 08 85579·030029
 2002 02 11 39587.130005
 2002 02 12 4587.799988
 2002 02 13 65591·750000
 2002 02 14 64594·190002
 2002 02 15 5590.109985
 2002 02 19 74582·969971
 2002 02 20 97579.669983
 2002 02 21 12581·219971
 2002 02 22 72577·130005
 2002 02 25 75586.820007
 2002 02 26 9588.229980
 2002 02 27 33592·500000
 2002 02 28 79591.500000
 2002 03 01 75597·380005
 2002 03 04 1609·500000
 2002 03 05 61611·969971
 2002 03 06 88615.780029
 2002 03 07 69616·359985
 2002 03 08 98619·890015
 2002 03 11 51619·869995
 2002 03 12 86617.309998
 2002 03 13 76615.849976
 2002 03 14 51612.010010
 2002 03 15 85616.659973
 2002 03 18 88620·090027
 2002 03 19 39620.630005
 2002 03 20 36618.739990
 2002 03 21 70610·989990
 2002 03 22 30611·960022
 2002 03 25 28609·099976
 2002 03 26 51606.659973
 2002 03 27 37606·890015
 2002 03 28 76610.960022
 2002 04 01 38607.840027
 2002 04 02 24607.119995
 2002 04 03 44602.659973
 2002 04 04 13598·130005
 2002 04 05 87599.770020
 2002 04 08 5595.760010
 2002 04 09 71597·500000
 2002 04 10 55599·109985
 2002 04 11 19598·520020
 2002 04 12 68589.349976
 2002 04 15 25590·729980
 2002 04 16 39598·510010
 2002 04 17 4600·530029
 2002 04 18 14599.030029
 2002 04 19 39598·440002
 2002 04 22 29596.400024
 2002 04 23 35589·030029
 2002 04 24 68588.010010
 2002 04 25 68580·799988
 2002 04 26 11582.080017
 2002 04 29 33572·840027
 2002 04 30 82574.770020
 2002 05 01 95577.770020
 2002 05 02 0579.090027
 2002 05 03 40575·250000
 2002 05 06 30570.840027
 2002 05 07 25561·809998
 2002 05 08 32577.679993
 2002 05 09 27577.640015
 2002 05 10 12570·559998
 2002 05 13 91570·049988
 2002 05 14 71582·570007
 2002 05 15 87586·049988
 2002 05 16 55582.679993
 2002 05 17 50586·619995
 2002 05 20 5586.619995
 2002 05 21 39582·950012
 2002 05 22 8575·409973
 2002 05 23 82581.450012
 2002 05 24 46581·450012
 2002 05 28 28575.859985
 2002 05 29 47570·140015
 2002 05 30 95567·309998
 2002 05 31 33572·700012
 2002 06 03 22568·229980
 2002 06 04 72555·010010
 2002 06 05 19556·820007
 2002 06 06 28556·789978
 2002 06 07 16548·349976
 2002 06 10 9551.030029
 2002 06 11 13551.099976
 2002 06 12 19541·289978
 2002 06 13 30542·390015
 2002 06 14 8535.039978
 2002 06 17 57549.159973
 2002 06 18 20551.869995
 2002 06 19 6549.950012
 2002 06 20 44542.119995
 2002 06 21 58532.690002
 2002 06 24 67529.969971
 2002 06 25 15531.580017
 2002 06 26 19516.570007
 2002 06 27 48523.489990
 2002 06 28 24529.520020
 2002 07 01 50525.590027
 2002 07 02 56511·709991
 2002 07 03 83503·160004
 2002 07 05 80521·479980
 2002 07 08 30523·729980
 2002 07 09 7516.359985
 2002 07 10 45504·149994
 2002 07 11 45490·250000
 2002 07 12 1493.450012
 2002 07 15 47486·769989
 2002 07 16 41486·220001
 2002 07 17 60490·750000
 2002 07 18 30481.269989
 2002 07 19 76467.279999
 2002 07 22 2453·809998
 2002 07 23 85439.950012
 2002 07 24 12448.459991
 2002 07 25 21453.890015
 2002 07 26 85452·920013
 2002 07 29 11477·609985
 2002 07 30 66483·470001
 2002 07 31 30484·399994
 2002 08 01 71484.390015
 2002 08 02 48470·350006
 2002 08 05 36459·410004
 2002 08 06 80464.350006
 2002 08 07 68466·850006
 2002 08 08 35480.959991
 2002 08 09 92485.000000
 2002 08 12 71482·329987
 2002 08 13 6483.790009
 2002 08 14 36487·540009
 2002 08 15 27494·589996
 2002 08 16 28496·200012
 2002 08 19 43504.350006
 2002 08 20 37504.040009
 2002 08 21 61504·750000
 2002 08 22 2511.739990
 2002 08 23 60510.519989
 2002 08 26 53504·130005
 2002 08 27 38506.809998
 2002 08 28 68495·519989
 2002 08 29 64490·540009
 2002 08 30 20492·200012
 2002 09 03 27486.079987
 2002 09 04 26475.730011
 2002 09 05 86474·480011
 2002 09 06 1477·519989
 2002 09 09 21481·730011
 2002 09 10 3482·950012
 2002 09 11 83490.019989
 2002 09 12 85482·570007
 2002 09 13 41473.450012
 2002 09 16 47473·010010
 2002 09 17 37478·589996
 2002 09 18 84465·690002
 2002 09 19 31461·179993
 2002 09 20 36450.529999
 2002 09 23 54448.209991
 2002 09 24 37442.309998
 2002 09 25 59447.660004
 2002 09 26 68454.179993
 2002 09 27 66453·359985
 2002 09 30 6439·179993
 2002 10 01 19449·660004
 2002 10 02 70451·529999
 2002 10 03 30444.839996
 2002 10 04 79437.299988
 2002 10 07 32427·350006
 2002 10 08 92427.250000
 2002 10 09 27422·010010
 2002 10 10 68426·290009
 2002 10 11 40445·809998
 2002 10 14 9446·279999
 2002 10 15 64465.679993
 2002 10 16 13465.679993
 2002 10 17 13467.869995
 2002 10 18 22468.730011
 2002 10 21 72475·920013
 2002 10 22 75475.470001
 2002 10 23 46473·279999
 2002 10 24 56476·549988
 2002 10 25 9474·250000
 2002 10 28 43479.339996
 2002 10 29 57470·559998
 2002 10 30 61472·929993
 2002 10 31 55475.019989
 2002 11 01 29477·709991
 2002 11 04 90488.820007
 2002 11 05 13483.950012
 2002 11 06 18489·200012
 2002 11 07 72488·279999
 2002 11 08 15480.670013
 2002 11 11 12472.630005
 2002 11 12 29472.420013
 2002 11 13 34471·250000
 2002 11 14 26477.440002
 2002 11 15 84480·730011
 2002 11 18 44483.829987
 2002 11 19 3478.089996
 2002 11 20 41483·079987
 2002 11 21 78494.049988
 2002 11 22 46495·390015
 2002 11 25 92495.489990
 2002 11 26 6493.429993
 2002 11 27 71497·019989
 2002 11 29 41497·899994
 2002 12 02 39504.269989
 2002 12 03 89494·140015
 2002 12 04 63488·829987
 2002 12 05 60487·070007
 2002 12 06 7484·040009
 2002 12 09 84482·489990
 2002 12 10 79478.649994
 2002 12 11 61481·160004
 2002 12 12 84480·619995
 2002 12 13 11477.149994
 2002 12 16 70481.709991
 2002 12 17 25482.119995
 2002 12 18 82477.890015
 2002 12 19 13475.809998
 2002 12 20 10475·040009
 2002 12 23 58477.609985
 2002 12 24 40475.239990
 2002 12 26 61478.480011
 2002 12 27 1471.709991
 2002 12 30 93467.100006
 2002 12 31 20467.369995
 2003 01 02  47481·369995
 2003 01 03  68482·459991
 2003 01 06  85493.529999
 2003 01 07  10492.829987
 2003 01 08  91488.670013
 2003 01 09  60491·179993
 2003 01 10  17493·679993
 2003 01 13  24494.950012
 2003 01 14  37493·059998
 2003 01 15  54493.609985
 2003 01 16  95490.250000
 2003 01 17  99484.250000
 2003 01 21  54479.709991
 2003 01 22  50471.290009
 2003 01 23  50471·730011
 2003 01 24  97470.269989
 2003 01 27  37457.970001
 2003 01 28  74456·359985
 2003 01 29  41460.510010
 2003 01 30  8458·920013
 2003 01 31  5455.440002
 2003 02 03  74458.690002
 2003 02 04  47456·369995
 2003 02 05  43457.170013
 2003 02 06  1448.130005
 2003 02 07  28448·760010
 2003 02 10  76444.119995
 2003 02 11  41447.269989
 2003 02 12  96441.529999
 2003 02 13  36435·309998
 2003 02 14  59442.029999
 2003 02 18  64451·450012
 2003 02 19  82450·850006
 2003 02 20  22449·940002
 2003 02 21  53451.640015
 2003 02 24  1449·670013
 2003 02 25  79445.279999
 2003 02 26  38445.489990
 2003 02 27  40446·660004
 2003 02 28  64449.209991
 2003 03 03  32452·239990
 2003 03 04  58443.540009
 2003 03 05  26440·429993
 2003 03 06  91440.420013
 2003 03 07  9440.269989
 2003 03 10  83439·940002
 2003 03 11  43432·279999
 2003 03 12  46426·690002
 2003 03 13  5441.279999
 2003 03 14  39445.989990
 2003 03 17  47457.119995
 2003 03 18  15459·350006
 2003 03 19  39463·220001
 2003 03 20  75465.709991
 2003 03 21  21474.579987
 2003 03 24  12474.609985
 2003 03 25  54466·279999
 2003 03 26  67464.179993
 2003 03 27  70463.420013
 2003 03 28  75461.339996
 2003 03 31  20458.170013
 2003 04 01  16457·029999
 2003 04 02  27469.089996
 2003 04 03  67469.619995
 2003 04 04  32467.890015
 2003 04 07  48479.309998
 2003 04 08  48467.660004
 2003 04 09  75469·829987
 2003 04 10  8461·540009
 2003 04 11  11467·670013
 2003 04 14  14468.880005
 2003 04 15  13472·000000
 2003 04 16  92474·940002
 2003 04 17  82473·410004
 2003 04 21  33475·630005
 2003 04 22  17482·890015
 2003 04 23  54487·209991
 2003 04 24  61486.799988
 2003 04 25  37482·839996
 2003 04 28  52486.239990
 2003 04 29  87489.600006
 2003 04 30  74488·619995
 2003 05 01  80487.589996
 2003 05 02  6493.459991
 2003 05 05  11495.470001
 2003 05 06  71498.429993
 2003 05 07  46497.250000
 2003 05 08  90493.480011
 2003 05 09  71495·440002
 2003 05 12  27502.470001
 2003 05 13  41502·910004
 2003 05 14  43502.750000
 2003 05 15  34503·309998
 2003 05 16  43503.410004
 2003 05 19  97501.570007
 2003 05 20  28491.779999
 2003 05 21  96490·929993
 2003 05 22  44497·269989
 2003 05 23  70497·570007
 2003 05 27  32506.779999
 2003 05 28  75510·160004
 2003 05 29  80511·589996
 2003 05 30  41513·440002
 2003 06 02  69521·219971
 2003 06 03  16517.780029
 2003 06 04  27525.750000
 2003 06 05  18527.309998
 2003 06 06  77536.799988
 2003 06 09  87526.119995
 2003 06 10  86524.090027
 2003 06 11  33530·729980
 2003 06 12  17533.450012
 2003 06 13  84532·530029
 2003 06 16  81537.630005
 2003 06 17  41539.979980
 2003 06 18  79539.719971
 2003 06 19  24537·799988
 2003 06 20  63532·640015
 2003 06 23  24529·520020
 2003 06 24  75524.859985
 2003 06 25  52527.150024
 2003 06 26  7524.989990
 2003 06 27  90526·349976
 2003 06 30  44523·820007
 2003 07 01  38523·340027
 2003 07 02  15529.229980
 2003 07 03  69529.820007
 2003 07 07  47535·619995
 2003 07 08  75537.809998
 2003 07 09  10538.559998
 2003 07 10  18534.630005
 2003 07 11  72533·530029
 2003 07 14  82541.489990
 2003 07 15  45538.739990
 2003 07 16  20535·340027
 2003 07 17  34530·280029
 2003 07 18  5529·770020
 2003 07 21  93529·280029
 2003 07 22  80527.580017
 2003 07 23  69527.809998
 2003 07 24  11532·469971
 2003 07 25  55532.090027
 2003 07 28  30533·330017
 2003 07 29  40532·500000
 2003 07 30  95529.609985
 2003 07 31  58535.570007
 2003 08 01  28528·530029
 2003 08 04  36525.650024
 2003 08 05  76524·169983
 2003 08 06  50519.909973
 2003 08 07  54519.150024
 2003 08 08  69521.780029
 2003 08 11  98524·700012
 2003 08 12  8527·460022
 2003 08 13  15528.559998
 2003 08 14  78528·250000
 2003 08 15  31528.669983
 2003 08 18  32533·109985
 2003 08 19  43534·739990
 2003 08 20  24535.000000
 2003 08 21  68538.320007
 2003 08 22  48539·450012
 2003 08 25  94530·090027
 2003 08 26  96532·010010
 2003 08 27  29532.559998
 2003 08 28  5536.109985
 2003 08 29  51538.820007
 2003 09 02  7545.989990
 2003 09 03  58549·609985
 2003 09 04  79549.650024
 2003 09 05  19549·739990
 2003 09 08  95551.609985
 2003 09 09  23551.320007
 2003 09 10  71547.020020
 2003 09 11  30544·969971
 2003 09 12  22544·599976
 2003 09 15  20544.710022
 2003 09 16  6549.690002
 2003 09 17  42550·710022
 2003 09 18  76555·330017
 2003 09 19  67555·460022
 2003 09 22  34553·380005
 2003 09 23  35550·140015
 2003 09 24  71550.080017
 2003 09 25  8542.309998
 2003 09 26  30535·780029
 2003 09 29  17537·429993
 2003 09 30  45536.520020
 2003 10 01  13543.710022
 2003 10 02  96545·849976
 2003 10 03  19555·049988
 2003 10 06  59553·690002
 2003 10 07  76555·419983
 2003 10 08  56555·869995
 2003 10 09  97560.369995
 2003 10 10  3556.450012
 2003 10 13  15560·840027
 2003 10 14  61561.270020
 2003 10 15  33563.570007
 2003 10 16  88562.739990
 2003 10 17  75562·169983
 2003 10 20  86558.119995
 2003 10 21  34560.309998
 2003 10 22  53557·969971
 2003 10 23  25553·340027
 2003 10 24  32551·030029
 2003 10 27  32555.219971
 2003 10 28  61560.179993
 2003 10 29  60561·979980
 2003 10 30  24563.780029
 2003 10 31  83563.599976
 2003 11 03  0568.330017
 2003 11 04  98566·900024
 2003 11 05  12564·979980
 2003 11 06  69567·520020
 2003 11 07  82569.359985
 2003 11 10  83564.789978
 2003 11 11  73561.630005
 2003 11 12  96567·570007
 2003 11 13  45568·500000
 2003 11 14  85570·669983
 2003 11 17  5562·590027
 2003 11 18  96562.719971
 2003 11 19  53559·770020
 2003 11 20  98561.090027
 2003 11 21  35556.479980
 2003 11 24  26564·539978
 2003 11 25  93567·820007
 2003 11 26  40568·119995
 2003 11 28  13569.460022
 2003 12 01  68574·989990
 2003 12 02  78575·690002
 2003 12 03  57576.960022
 2003 12 04  14574.020020
 2003 12 05  27572·760010
 2003 12 08  45573.359985
 2003 12 09  17574.570007
 2003 12 10  39569·210022
 2003 12 11  36574·880005
 2003 12 12  59575.440002
 2003 12 15  14579.830017
 2003 12 16  13575.460022
 2003 12 17  51575·820007
 2003 12 18  6582·760010
 2003 12 19  68583.469971
 2003 12 22  87584.419983
 2003 12 23  54586·549988
 2003 12 24  0586.440002
 2003 12 26  22587.650024
 2003 12 29  36593.450012
 2003 12 30  52593·679993
 2003 12 31  79595.260010
 2004 01 02 46598·090027
 2004 01 05 60599.940002
 2004 01 06 76601·229980
 2004 01 07 5602.289978
 2004 01 08 34605.179993
 2004 01 09 84605.309998
 2004 01 12 83603·570007
 2004 01 13 66604.190002
 2004 01 14 5604.869995
 2004 01 15 60608.250000
 2004 01 16 54609·960022
 2004 01 20 75611.650024
 2004 01 21 3615.099976
 2004 01 22 63615.869995
 2004 01 23 97615.760010
 2004 01 26 71618·340027
 2004 01 27 98618·190002
 2004 01 28 92614·859985
 2004 01 29 42606·479980
 2004 01 30 15606·409973
 2004 02 02 83611·039978
 2004 02 03 73608.200012
 2004 02 04 46605.750000
 2004 02 05 96604.429993
 2004 02 06 77610.909973
 2004 02 09 57612·150024
 2004 02 10 92613·429993
 2004 02 11 27619.580017
 2004 02 12 26619·119995
 2004 02 13 20618.750000
 2004 02 17 85619·580017
 2004 02 18 46618·880005
 2004 02 19 97619.630005
 2004 02 20 60614·549988
 2004 02 23 58612·830017
 2004 02 24 15611.200012
 2004 02 25 85611.859985
 2004 02 26 5613.340027
 2004 02 27 66615.830017
 2004 03 01 22619.340027
 2004 03 02 10619·080017
 2004 03 03 3616.760010
 2004 03 04 93618.179993
 2004 03 05 81622.760010
 2004 03 08 14621.400024
 2004 03 09 32614.530029
 2004 03 10 43611.349976
 2004 03 11 29603·000000
 2004 03 12 68600·479980
 2004 03 15 90600.469971
 2004 03 16 49596.820007
 2004 03 17 29602·679993
 2004 03 18 66602.500000
 2004 03 19 4601·099976
 2004 03 22 68594·070007
 2004 03 23 69589·940002
 2004 03 24 26588.010010
 2004 03 25 23594·400024
 2004 03 26 81597.150024
 2004 03 29 62601.859985
 2004 03 30 94603.799988
 2004 03 31 24605·739990
 2004 04 01 95608.650024
 2004 04 02 46613.630005
 2004 04 05 37616·289978
 2004 04 06 6616.280029
 2004 04 07 41614.250000
 2004 04 08 83615.340027
 2004 04 12 51613·909973
 2004 04 13 96614.130005
 2004 04 14 77605.679993
 2004 04 15 62606·280029
 2004 04 16 53607.599976
 2004 04 19 42607·500000
 2004 04 20 83609.210022
 2004 04 21 95602·090027
 2004 04 22 90611.219971
 2004 04 23 22610·799988
 2004 04 26 67612.500000
 2004 04 27 20613·369995
 2004 04 28 28608.380005
 2004 04 29 34603.419983
 2004 04 30 59598.159973
 2004 05 03 1597.830017
 2004 05 04 64602.809998
 2004 05 05 5601.669983
 2004 05 06 17599·179993
 2004 05 07 25597.340027
 2004 05 10 15586.400024
 2004 05 11 85585.340027
 2004 05 12 23586·020020
 2004 05 13 5588·929993
 2004 05 14 26588·559998
 2004 05 17 49583·369995
 2004 05 18 82584·099976
 2004 05 19 79590·539978
 2004 05 20 67583.440002
 2004 05 21 98587.099976
 2004 05 24 27588·359985
 2004 05 25 9595.109985
 2004 05 26 30596·979980
 2004 05 27 57600·859985
 2004 05 28 14600.340027
 2004 06 01 84600.549988
 2004 06 02 37603·330017
 2004 06 03 77601·500000
 2004 06 04 25603·469971
 2004 06 07 17609.479980
 2004 06 08 29610.190002
 2004 06 09 32609·580017
 2004 06 10 67606.630005
 2004 06 14 45605.750000
 2004 06 15 78606·979980
 2004 06 16 24605.979980
 2004 06 17 71605.130005
 2004 06 18 32607.890015
 2004 06 21 76607.349976
 2004 06 22 77605·859985
 2004 06 23 93611.340027
 2004 06 24 64612.099976
 2004 06 25 43611.840027
 2004 06 28 43609·890015
 2004 06 29 16607.450012
 2004 06 30 56610·890015
 2004 07 01 23609·229980
 2004 07 02 95602.919983
 2004 07 06 46600.260010
 2004 07 07 45598·900024
 2004 07 08 86597·489990
 2004 07 09 36595·380005
 2004 07 12 15595·369995
 2004 07 13 94595·549988
 2004 07 14 25597·210022
 2004 07 15 90594·890015
 2004 07 16 79593.630005
 2004 07 19 90589.909973
 2004 07 20 59592.099976
 2004 07 21 7595·340027
 2004 07 22 20586·570007
 2004 07 23 48584·150024
 2004 07 26 33581.090027
 2004 07 27 64584.099976
 2004 07 28 44584.989990
 2004 07 29 3587·929993
 2004 07 30 16588·150024
 2004 08 02 59590·659973
 2004 08 03 84589·450012
 2004 08 04 20587·010010
 2004 08 05 2585·179993
 2004 08 06 20575.190002
 2004 08 09 96569.380005
 2004 08 10 87574.659973
 2004 08 11 10573.770020
 2004 08 12 96572.140015
 2004 08 13 61568.599976
 2004 08 16 16575·330017
 2004 08 17 85578·869995
 2004 08 18 62583.630005
 2004 08 19 87583·250000
 2004 08 20 45586.590027
 2004 08 23 94587.169983
 2004 08 24 19587·000000
 2004 08 25 4589.729980
 2004 08 26 37590·070007
 2004 08 27 34591.830017
 2004 08 30 93590.500000
 2004 08 31 70589·099976
 2004 09 01 80591.900024
 2004 09 02 21597·190002
 2004 09 03 33597.919983
 2004 09 07 66599·799988
 2004 09 08 86599.219971
 2004 09 09 2598·460022
 2004 09 10 16600·580017
 2004 09 13 99603.190002
 2004 09 14 94602·919983
 2004 09 15 45601.820007
 2004 09 16 41601·479980
 2004 09 17 0603.609985
 2004 09 20 67602.200012
 2004 09 21 43604.369995
 2004 09 22 33602·559998
 2004 09 23 26595.140015
 2004 09 24 93595·140015
 2004 09 27 17592.700012
 2004 09 28 45593.760010
 2004 09 29 59595·460022
 2004 09 30 84596.559998
 2004 10 01 11604.590027
 2004 10 04 49609.250000
 2004 10 05 5607·900024
 2004 10 06 78610·109985
 2004 10 07 92609·869995
 2004 10 08 48605.159973
 2004 10 11 96601·619995
 2004 10 12 38600·690002
 2004 10 13 57602·299988
 2004 10 14 67595·760010
 2004 10 15 88594·969971
 2004 10 18 52595·750000
 2004 10 19 23597·909973
 2004 10 20 55590.659973
 2004 10 21 64593.400024
 2004 10 22 33593·200012
 2004 10 25 35587·169983
 2004 10 26 88594.359985
 2004 10 27 30602.590027
 2004 10 28 19604·710022
 2004 10 29 62605.020020
 2004 11 01 68606.210022
 2004 11 02 17609.840027
 2004 11 03 73613·859985
 2004 11 04 99621·059998
 2004 11 05 18625·789978
 2004 11 08 83623.710022
 2004 11 09 82624·760010
 2004 11 10 64625·030029
 2004 11 11 89628.059998
 2004 11 12 8633.440002
 2004 11 15 59633.750000
 2004 11 16 1632·840027
 2004 11 17 58636·210022
 2004 11 18 99633.969971
 2004 11 19 44633·570007
 2004 11 22 80630.400024
 2004 11 23 23631.369995
 2004 11 24 89633·340027
 2004 11 26 97635·570007
 2004 11 29 95636·109985
 2004 11 30 11631.659973
 2004 12 01 34638.690002
 2004 12 02 7640.500000
 2004 12 03 64641·559998
 2004 12 06 72639.280029
 2004 12 07 14639·320007
 2004 12 08 88634.789978
 2004 12 09 33638·000000
 2004 12 10 82638·729980
 2004 12 13 38642·570007
 2004 12 14 77646.000000
 2004 12 15 70647.119995
 2004 12 16 40647.940002
 2004 12 17 37645·219971
 2004 12 20 36645.609985
 2004 12 21 69646·859985
 2004 12 22 72649·849976
 2004 12 23 66651.020020
 2004 12 27 54651·359985
 2004 12 28 49651·409973
 2004 12 29 29651.630005
 2004 12 30 9653.099976
 2004 12 31 44653·900024
 2005 01 03  56653·909973
 2005 01 04  86646·960022
 2005 01 05  71639.270020
 2005 01 06  43638.479980
 2005 01 07  57638·739990
 2005 01 10  44640·570007
 2005 01 11  85637.419983
 2005 01 12  14636.650024
 2005 01 13  47636·599976
 2005 01 14  26635.820007
 2005 01 18  6641·599976
 2005 01 19  46641.489990
 2005 01 20  45634·429993
 2005 01 21  85633·010010
 2005 01 24  17629.369995
 2005 01 25  51629·909973
 2005 01 26  95630·780029
 2005 01 27  96631·799988
 2005 01 28  23630.640015
 2005 01 31  67634·200012
 2005 02 01  66639·080017
 2005 02 02  58641·710022
 2005 02 03  58640·190002
 2005 02 04  57646·369995
 2005 02 07  53646·900024
 2005 02 08  98647·340027
 2005 02 09  77646·719971
 2005 02 10  9643.619995
 2005 02 11  75648.780029
 2005 02 14  65648·340027
 2005 02 15  62651·359985
 2005 02 16  36651.299988
 2005 02 17  75650·960022
 2005 02 18  36646.299988
 2005 02 22  20646.130005
 2005 02 23  75641.090027
 2005 02 24  23644.909973
 2005 02 25  10651·330017
 2005 02 28  82650·510010
 2005 03 01  90651·619995
 2005 03 02  13653.510010
 2005 03 03  12653·390015
 2005 03 04  5658.000000
 2005 03 07  68660·630005
 2005 03 08  65658.950012
 2005 03 09  94655·340027
 2005 03 10  71650.830017
 2005 03 11  23652.039978
 2005 03 14  21649.549988
 2005 03 15  31651.690002
 2005 03 16  86644·429993
 2005 03 17  91642.140015
 2005 03 18  52641·520020
 2005 03 21  22639·940002
 2005 03 22  81640·619995
 2005 03 23  37633.309998
 2005 03 24  52635·419983
 2005 03 28  94635·099976
 2005 03 29  15634.909973
 2005 03 30  48635·909973
 2005 03 31  39637.690002
 2005 04 01  97640·849976
 2005 04 04  67634.710022
 2005 04 05  36637.429993
 2005 04 06  59640·309998
 2005 04 07  6641.739990
 2005 04 08  45641.659973
 2005 04 11  41637.650024
 2005 04 12  79640.739990
 2005 04 13  21639.520020
 2005 04 14  81632.520020
 2005 04 15  24625·460022
 2005 04 18  94619.260010
 2005 04 19  69622·549988
 2005 04 20  31623·070007
 2005 04 21  73624.950012
 2005 04 22  24624.599976
 2005 04 25  99627·140015
 2005 04 26  77628.179993
 2005 04 27  2625·299988
 2005 04 28  12623·020020
 2005 04 29  86623·330017
 2005 05 02  25626.590027
 2005 05 03  49629.000000
 2005 05 04  28633·780029
 2005 05 05  32635·299988
 2005 05 06  7634.890015
 2005 05 09  75635·830017
 2005 05 10  65635·150024
 2005 05 11  61632·440002
 2005 05 12  79633.380005
 2005 05 13  70627·940002
 2005 05 16  44629·250000
 2005 05 17  24633·880005
 2005 05 18  24641.429993
 2005 05 19  45643·340027
 2005 05 20  7643.349976
 2005 05 23  97646.960022
 2005 05 24  48645.710022
 2005 05 25  40644·710022
 2005 05 26  24647·510010
 2005 05 27  79648.049988
 2005 05 31  82647.690002
 2005 06 01  16651·820007
 2005 06 02  90651.590027
 2005 06 03  96651·969971
 2005 06 06  84648·619995
 2005 06 07  62654·010010
 2005 06 08  23650·330017
 2005 06 09  99650.210022
 2005 06 10  35650.799988
 2005 06 13  90652·489990
 2005 06 14  68653·289978
 2005 06 15  63653·739990
 2005 06 16  41655.969971
 2005 06 17  39660·020020
 2005 06 20  93659·719971
 2005 06 21  87658.859985
 2005 06 22  34660.039978
 2005 06 23  71658.479980
 2005 06 24  93650·210022
 2005 06 27  99646.369995
 2005 06 28  71651·200012
 2005 06 29  75652·080017
 2005 06 30  87651·989990
 2005 07 01  47649.250000
 2005 07 05  33654.099976
 2005 07 06  62654.219971
 2005 07 07  19650.450012
 2005 07 08  8658.200012
 2005 07 11  28662·289978
 2005 07 12  72665·239990
 2005 07 13  59664·440002
 2005 07 14  82669.070007
 2005 07 15  86666.929993
 2005 07 18  66666·020020
 2005 07 19  0667.619995
 2005 07 20  94671·049988
 2005 07 21  64670.729980
 2005 07 22  33669·340027
 2005 07 25  61671·419983
 2005 07 26  95669.340027
 2005 07 27  45671.090027
 2005 07 28  86675.409973
 2005 07 29  87675·669983
 2005 08 01  60672·859985
 2005 08 02  34676·010010
 2005 08 03  63676.669983
 2005 08 04  47675·669983
 2005 08 05  89670·909973
 2005 08 08  63668.429993
 2005 08 09  26668.760010
 2005 08 10  35673·330017
 2005 08 11  7671·010010
 2005 08 12  89669·929993
 2005 08 15  63670.659973
 2005 08 16  70668.919983
 2005 08 17  66664.820007
 2005 08 18  94663.039978
 2005 08 19  87664·260010
 2005 08 22  97666.340027
 2005 08 23  41663.489990
 2005 08 24  84664·340027
 2005 08 25  37658.969971
 2005 08 26  83658.229980
 2005 08 29  31659·030029
 2005 08 30  91657.669983
 2005 08 31  75663.130005
 2005 09 01  24667.030029
 2005 09 02  63665·409973
 2005 09 06  71670.229980
 2005 09 07  88672.229980
 2005 09 08  39671·659973
 2005 09 09  87675·309998
 2005 09 12  6675·239990
 2005 09 13  90673·969971
 2005 09 14  72670·780029
 2005 09 15  77669·359985
 2005 09 16  4672·419983
 2005 09 19  19672·200012
 2005 09 20  91671·679993
 2005 09 21  35663.320007
 2005 09 22  94660·429993
 2005 09 23  38661.869995
 2005 09 26  92664.109985
 2005 09 27  86662.969971
 2005 09 28  35663.380005
 2005 09 29  34667.570007
 2005 09 30  93668.900024
 2005 10 03  81671.210022
 2005 10 04  7669.760010
 2005 10 05  21661.469971
 2005 10 06  38653.659973
 2005 10 07  94652·450012
 2005 10 10  17650.729980
 2005 10 11  35648·869995
 2005 10 12  97646.489990
 2005 10 13  26640.119995
 2005 10 14  98644·650024
 2005 10 17  41647·020020
 2005 10 18  63646·419983
 2005 10 19  2649.179993
 2005 10 20  5650.179993
 2005 10 21  26644·960022
 2005 10 24  56652·200012
 2005 10 25  74653.130005
 2005 10 26  20654.250000
 2005 10 27  3648·030029
 2005 10 28  20650.590027
 2005 10 31  16658·289978
 2005 11 01  51656·429993
 2005 11 02  9660·859985
 2005 11 03  25666·059998
 2005 11 04  28664·900024
 2005 11 07  27665·719971
 2005 11 08  9664.659973
 2005 11 09  63666.669983
 2005 11 10  36669·780029
 2005 11 11  7671.650024
 2005 11 14  89672.400024
 2005 11 15  55672·770020
 2005 11 16  91669·630005
 2005 11 17  72675·590027
 2005 11 18  62679.090027
 2005 11 21  44682.729980
 2005 11 22  67686.070007
 2005 11 23  28690·760010
 2005 11 25  67689.900024
 2005 11 28  0689.789978
 2005 11 29  66688·140015
 2005 11 30  7685.150024
 2005 12 01  66688.369995
 2005 12 02  16688.880005
 2005 12 05  13687·659973
 2005 12 06  66692.000000
 2005 12 07  47687·789978
 2005 12 08  13687.109985
 2005 12 09  57687.039978
 2005 12 12  86687.679993
 2005 12 13  24691.750000
 2005 12 14  34693.719971
 2005 12 15  75693·359985
 2005 12 16  74693·190002
 2005 12 19  33690·640015
 2005 12 20  47686.229980
 2005 12 21  66689·979980
 2005 12 22  62689·650024
 2005 12 23  38690·690002
 2005 12 27  49691.760010
 2005 12 28  57686.049988
 2005 12 29  6685·900024
 2005 12 30  27682·109985
 2006 01 03 56690.909973
 2006 01 04 97693·739990
 2006 01 05 89694.729980
 2006 01 06 12699.940002
 2006 01 09 14702·840027
 2006 01 10 62702·520020
 2006 01 11 15705·049988
 2006 01 12 32704.440002
 2006 01 13 92701·869995
 2006 01 17 52701.179993
 2006 01 18 18698.440002
 2006 01 19 49701.320007
 2006 01 20 84699·700012
 2006 01 23 93690.320007
 2006 01 24 54692·549988
 2006 01 25 52692.960022
 2006 01 26 9695·020020
 2006 01 27 36700·250000
 2006 01 30 4701·099976
 2006 01 31 52700.309998
 2006 02 01 11699·299988
 2006 02 02 54698·750000
 2006 02 03 75692·640015
 2006 02 06 89690·500000
 2006 02 07 60690.080017
 2006 02 08 50689·739990
 2006 02 09 99694.239990
 2006 02 10 25691·219971
 2006 02 13 49689·080017
 2006 02 14 48695.250000
 2006 02 15 33696·960022
 2006 02 16 48701.849976
 2006 02 17 97702·090027
 2006 02 21 98703·309998
 2006 02 22 57704.619995
 2006 02 23 70704·729980
 2006 02 24 49703·760010
 2006 02 27 77706.960022
 2006 02 28 79704.960022
 2006 03 01 30703·989990
 2006 03 02 74703·489990
 2006 03 03 84706.739990
 2006 03 06 31701·890015
 2006 03 07 90696·250000
 2006 03 08 67696.780029
 2006 03 09 45698·179993
 2006 03 10 68698·719971
 2006 03 13 39700.650024
 2006 03 14 45706.169983
 2006 03 15 10709.849976
 2006 03 16 74713.039978
 2006 03 17 89712·630005
 2006 03 20 53713.090027
 2006 03 21 55713.650024
 2006 03 22 53710.799988
 2006 03 23 79710.250000
 2006 03 24 61711.609985
 2006 03 27 80710.119995
 2006 03 28 38711.549988
 2006 03 29 70711.719971
 2006 03 30 63714.219971
 2006 03 31 10710·530029
 2006 04 03 86713·880005
 2006 04 04 52712·799988
 2006 04 05 77715.739990
 2006 04 06 96715·239990
 2006 04 07 78716·549988
 2006 04 10 36709.380005
 2006 04 11 49709·190002
 2006 04 12 13703.989990
 2006 04 13 21704.650024
 2006 04 17 61704·940002
 2006 04 18 46713·909973
 2006 04 19 61714.919983
 2006 04 20 46719·030029
 2006 04 21 90718·570007
 2006 04 24 63715.109985
 2006 04 25 67714.580017
 2006 04 26 10714.640015
 2006 04 27 10716.669983
 2006 04 28 20717·239990
 2006 05 01 80717.940002
 2006 05 02 95715.309998
 2006 05 03 35715·190002
 2006 05 04 60716.400024
 2006 05 05 76722.869995
 2006 05 08 8723.250000
 2006 05 09 2723.070007
 2006 05 10 53722·419983
 2006 05 11 55720.929993
 2006 05 12 79711.940002
 2006 05 15 74705.349976
 2006 05 16 92707.099976
 2006 05 17 42703·909973
 2006 05 18 66694.729980
 2006 05 19 39692.909973
 2006 05 22 97690·510010
 2006 05 23 89693.489990
 2006 05 24 51688.169983
 2006 05 25 10692·710022
 2006 05 26 12696·890015
 2006 05 30 69696·650024
 2006 05 31 39691·780029
 2006 06 01 26700·539978
 2006 06 02 7703·409973
 2006 06 05 85702.049988
 2006 06 06 63691·840027
 2006 06 07 47692.979980
 2006 06 08 74685·820007
 2006 06 09 60687.859985
 2006 06 12 79683·450012
 2006 06 13 64676.650024
 2006 06 14 34669.849976
 2006 06 15 46684·890015
 2006 06 16 69683·669983
 2006 06 19 88683·530029
 2006 06 20 31679·340027
 2006 06 21 18684·609985
 2006 06 22 39681·460022
 2006 06 23 58682.250000
 2006 06 26 33681·250000
 2006 06 27 76682·580017
 2006 06 28 22679·039978
 2006 06 29 36693·049988
 2006 06 30 35695.039978
 2006 07 03 46697.190002
 2006 07 05 73697.039978
 2006 07 06 10695.820007
 2006 07 07 56694.119995
 2006 07 10 77693·239990
 2006 07 11 75692.359985
 2006 07 12 93692.109985
 2006 07 13 41684.169983
 2006 07 14 47675·219971
 2006 07 17 34673·530029
 2006 07 18 23673.369995
 2006 07 19 57685·400024
 2006 07 20 54685·789978
 2006 07 21 82678.640015
 2006 07 24 63684.570007
 2006 07 25 0690.330017
 2006 07 26 24691·049988
 2006 07 27 75692.059998
 2006 07 28 1694·299988
 2006 07 31 88693·599976
 2006 08 01 8692.359985
 2006 08 02 94696.109985
 2006 08 03 50696·799988
 2006 08 04 66702·119995
 2006 08 07 80694·469971
 2006 08 08 48695.880005
 2006 08 09 47696.169983
 2006 08 10 3689.869995
 2006 08 11 43689·429993
 2006 08 14 67693·260010
 2006 08 15 56697·409973
 2006 08 16 93703·239990
 2006 08 17 20705.859985
 2006 08 18 7706·260010
 2006 08 21 64705.570007
 2006 08 22 55706.049988
 2006 08 23 62705.580017
 2006 08 24 52702·890015
 2006 08 25 84703·719971
 2006 08 28 33707·159973
 2006 08 29 44707·489990
 2006 08 30 6708·570007
 2006 08 31 54708.719971
 2006 09 01 97711·929993
 2006 09 05 68713.299988
 2006 09 06 2712·469971
 2006 09 07 37705.859985
 2006 09 08 40705.140015
 2006 09 11 58706·229980
 2006 09 12 97713·049988
 2006 09 13 22716.239990
 2006 09 14 82715·229980
 2006 09 15 65718.690002
 2006 09 18 72718·539978
 2006 09 19 20716.830017
 2006 09 20 66720·419983
 2006 09 21 64720·109985
 2006 09 22 34714.260010
 2006 09 25 69720·130005
 2006 09 26 63724·109985
 2006 09 27 55726.109985
 2006 09 28 14726·010010
 2006 09 29 34725.919983
 2006 10 02 65725·039978
 2006 10 03 64724.570007
 2006 10 04 69731.179993
 2006 10 05 1733.809998
 2006 10 06 93733·539978
 2006 10 09 42733.770020
 2006 10 10 80734.710022
 2006 10 11 83734·539978
 2006 10 12 90739·900024
 2006 10 13 63741·640015
 2006 10 16 55743.739990
 2006 10 17 18743·239990
 2006 10 18 26744.869995
 2006 10 19 28742·369995
 2006 10 20 25742.229980
 2006 10 23 70746.750000
 2006 10 24 94746.849976
 2006 10 25 63749·880005
 2006 10 26 47753·460022
 2006 10 27 25753·219971
 2006 10 30 15749.239990
 2006 10 31 18749·229980
 2006 11 01 1749·580017
 2006 11 02 98741.890015
 2006 11 03 31743·679993
 2006 11 06 68749.270020
 2006 11 07 96752.909973
 2006 11 08 25753.229980
 2006 11 09 12753·500000
 2006 11 10 13749.559998
 2006 11 13 62753.159973
 2006 11 14 70756·830017
 2006 11 15 52761·010010
 2006 11 16 80762·099976
 2006 11 17 57760·760010
 2006 11 20 21762.679993
 2006 11 21 71762·359985
 2006 11 22 18765·020020
 2006 11 24 61764·229980
 2006 11 27 90761.479980
 2006 11 28 12754·039978
 2006 11 29 2761·309998
 2006 11 30 81764·309998
 2006 12 01 15762.580017
 2006 12 04 45767.619995
 2006 12 05 34770·000000
 2006 12 06 50770·299988
 2006 12 07 60771·630005
 2006 12 08 63769·299988
 2006 12 11 39770.049988
 2006 12 12 23768.780029
 2006 12 13 12770.190002
 2006 12 14 87775.369995
 2006 12 15 66777.609985
 2006 12 18 83777·809998
 2006 12 19 84775.320007
 2006 12 20 59775.979980
 2006 12 21 92774.609985
 2006 12 22 36770.229980
 2006 12 26 14769.789978
 2006 12 27 50775.030029
 2006 12 28 17774.940002
 2006 12 29 13774.840027
 2007 01 03  65776.320007
 2007 01 04  53772.669983
 2007 01 05  66770.619995
 2007 01 08  72769.080017
 2007 01 09  24769·559998
 2007 01 10  88770.599976
 2007 01 11  89776.979980
 2007 01 12  93779·450012
 2007 01 16  5781.140015
 2007 01 17  98781·710022
 2007 01 18  62780.539978
 2007 01 19  84779·099976
 2007 01 22  46779·359985
 2007 01 23  53779.479980
 2007 01 24  86784·309998
 2007 01 25  76784.549988
 2007 01 26  9777·390015
 2007 01 29  47777·880005
 2007 01 30  85778.830017
 2007 01 31  27785.869995
 2007 02 01  82788·820007
 2007 02 02  99790·359985
 2007 02 05  11790·520020
 2007 02 06  16791·010010
 2007 02 07  78793.219971
 2007 02 08  53791·919983
 2007 02 09  38792·950012
 2007 02 12  52785.500000
 2007 02 13  36788.119995
 2007 02 14  78795·349976
 2007 02 15  66795·830017
 2007 02 16  66795·210022
 2007 02 20  17798.000000
 2007 02 21  69797·530029
 2007 02 22  23798·859985
 2007 02 23  13795·710022
 2007 02 26  11796·159973
 2007 02 27  44791.760010
 2007 02 28  56773.640015
 2007 03 01  77770·369995
 2007 03 02  29766·900024
 2007 03 05  49759.599976
 2007 03 06  43763·030029
 2007 03 07  64764·679993
 2007 03 08  9768·530029
 2007 03 09  51769·719971
 2007 03 12  83769·549988
 2007 03 13  5767·900024
 2007 03 14  16757·750000
 2007 03 15  45762·010010
 2007 03 16  2762·909973
 2007 03 19  57766.179993
 2007 03 20  35770.809998
 2007 03 21  50784·909973
 2007 03 22  51784.780029
 2007 03 23  2785.900024
 2007 03 26  81784.659973
 2007 03 27  10784·030029
 2007 03 28  4779·309998
 2007 03 29  45778.859985
 2007 03 30  91780·340027
 2007 04 02  95778.450012
 2007 04 03  62786.719971
 2007 04 04  20786.570007
 2007 04 05  28789.210022
 2007 04 09  99791·080017
 2007 04 10  50791.599976
 2007 04 11  82791·140015
 2007 04 12  81790·760010
 2007 04 13  40793·580017
 2007 04 16  19801·820007
 2007 04 17  14804·799988
 2007 04 18  61806·049988
 2007 04 19  63804.659973
 2007 04 20  45809.880005
 2007 04 23  21811.409973
 2007 04 24  6809.530029
 2007 04 25  38816·099976
 2007 04 26  26817·000000
 2007 04 27  36816.330017
 2007 04 30  81816·130005
 2007 05 01  57810.440002
 2007 05 02  90817.369995
 2007 05 03  14819.559998
 2007 05 04  72823.219971
 2007 05 07  41823.729980
 2007 05 08  87822·760010
 2007 05 09  39825·479980
 2007 05 10  92824.770020
 2007 05 11  33821·299988
 2007 05 14  91823·780029
 2007 05 15  16825.260010
 2007 05 16  80824.520020
 2007 05 17  2826·219971
 2007 05 18  3829·210022
 2007 05 21  77833·489990
 2007 05 22  98833.700012
 2007 05 23  44835·580017
 2007 05 24  48833.469971
 2007 05 25  78826·650024
 2007 05 29  34829.580017
 2007 05 30  76834·479980
 2007 05 31  78837.669983
 2007 06 01  2840.510010
 2007 06 04  1840.590027
 2007 06 05  43839.969971
 2007 06 06  67835·440002
 2007 06 07  55827·530029
 2007 06 08  36821.929993
 2007 06 11  14825.890015
 2007 06 12  15823.590027
 2007 06 13  68825·539978
 2007 06 14  4831·619995
 2007 06 15  84838·200012
 2007 06 18  49836·440002
 2007 06 19  99836.099976
 2007 06 20  91837.140015
 2007 06 21  71829.400024
 2007 06 22  18828·520020
 2007 06 25  28823.729980
 2007 06 26  11818.929993
 2007 06 27  19819·630005
 2007 06 28  98824·280029
 2007 06 29  63825.669983
 2007 07 02  1827·179993
 2007 07 03  98830.750000
 2007 07 05  89831.390015
 2007 07 06  35834.940002
 2007 07 09  25836.039978
 2007 07 10  3834.270020
 2007 07 11  17827.909973
 2007 07 12  1842·880005
 2007 07 13  70846·909973
 2007 07 16  51847.440002
 2007 07 17  32846·940002
 2007 07 18  42843·559998
 2007 07 19  49846.960022
 2007 07 20  87845.049988
 2007 07 23  10842·369995
 2007 07 24  66838·179993
 2007 07 25  0829.450012
 2007 07 26  80823.950012
 2007 07 27  50809·450012
 2007 07 30  3804·080017
 2007 07 31  86810·159973
 2007 08 01  25798·150024
 2007 08 02  78803.130005
 2007 08 03  10801·500000
 2007 08 06  94796·809998
 2007 08 07  40807·869995
 2007 08 08  45817.059998
 2007 08 09  69812.950012
 2007 08 10  38794·219971
 2007 08 13  70797.099976
 2007 08 14  26791·869995
 2007 08 15  87782.760010
 2007 08 16  56767·330017
 2007 08 17  84786·549988
 2007 08 20  22787.299988
 2007 08 21  96789·400024
 2007 08 22  11795.659973
 2007 08 23  76799.469971
 2007 08 24  57803·489990
 2007 08 27  51806·200012
 2007 08 28  89796·650024
 2007 08 29  65794.909973
 2007 08 30  82797·630005
 2007 08 31  34805.140015
 2007 09 04  5813.729980
 2007 09 05  95809.950012
 2007 09 06  73805.940002
 2007 09 07  53802.179993
 2007 09 10  96795·630005
 2007 09 11  36800·500000
 2007 09 12  30804.369995
 2007 09 13  39809.500000
 2007 09 14  25814·799988
 2007 09 17  81806·900024
 2007 09 18  78825.780029
 2007 09 19  48836.090027
 2007 09 20  80830·799988
 2007 09 21  49831.780029
 2007 09 24  68831.309998
 2007 09 25  62825.039978
 2007 09 26  74831·090027
 2007 09 27  86833.479980
 2007 09 28  75834·390015
 2007 10 01  88842·539978
 2007 10 02  44842.169983
 2007 10 03  59846.400024
 2007 10 04  0844.599976
 2007 10 05  58850·200012
 2007 10 08  54848.070007
 2007 10 09  64852.330017
 2007 10 10  67852.789978
 2007 10 11  27858·640015
 2007 10 12  92851·520020
 2007 10 15  19852.150024
 2007 10 16  28843·080017
 2007 10 17  78844.559998
 2007 10 18  70840·590027
 2007 10 19  68838.989990
 2007 10 22  57821.950012
 2007 10 23  18828.500000
 2007 10 24  26828·309998
 2007 10 25  80830.130005
 2007 10 26  56836.330017
 2007 10 29  77841.419983
 2007 10 30  23839.090027
 2007 10 31  51845.750000
 2007 11 01  49842·929993
 2007 11 02  13825.150024
 2007 11 05  49822·969971
 2007 11 06  98828·380005
 2007 11 07  87828.179993
 2007 11 08  8808.640015
 2007 11 09  18804·440002
 2007 11 12  66797·969971
 2007 11 13  45806·090027
 2007 11 14  67812.169983
 2007 11 15  66801·760010
 2007 11 16  24796.090027
 2007 11 19  23794.299988
 2007 11 20  22790.539978
 2007 11 21  56783·200012
 2007 11 23  66784·109985
 2007 11 26  48787.109985
 2007 11 27  31778·090027
 2007 11 28  78801.039978
 2007 11 29  12802.320007
 2007 11 30  69810·849976
 2007 12 03  75806.710022
 2007 12 04  43803·700012
 2007 12 05  5809·280029
 2007 12 06  62821.179993
 2007 12 07  60822·929993
 2007 12 10  89827.679993
 2007 12 11  15830·309998
 2007 12 12  27823.489990
 2007 12 13  18810·869995
 2007 12 14  79810·440002
 2007 12 17  35799·400024
 2007 12 18  90794·390015
 2007 12 19  5796·820007
 2007 12 20  2797.000000
 2007 12 21  86808.849976
 2007 12 24  1815·590027
 2007 12 26  5816·250000
 2007 12 27  70815·559998
 2007 12 28  10809.940002
 2007 12 31  35805.049988
 2008 01 02 22803·250000
 2008 01 03 20795.250000
 2008 01 04 78788·049988
 2008 01 07 93774·179993
 2008 01 08 89777·460022
 2008 01 09 17764·900024
 2008 01 10 83775.880005
 2008 01 11 0771.130005
 2008 01 14 62769.669983
 2008 01 15 47768.760010
 2008 01 16 45755.369995
 2008 01 17 6748.280029
 2008 01 18 23732.950012
 2008 01 22 24719·580017
 2008 01 23 7727·469971
 2008 01 24 88736.929993
 2008 01 25 78744.210022
 2008 01 28 85737·330017
 2008 01 29 39743.539978
 2008 01 30 45754.520020
 2008 01 31 60754.869995
 2008 02 01 94761.289978
 2008 02 04 34761·250000
 2008 02 05 2753·429993
 2008 02 06 25737·750000
 2008 02 07 37734·770020
 2008 02 08 13732·179993
 2008 02 11 11732·510010
 2008 02 12 54743.469971
 2008 02 13 30746.960022
 2008 02 14 19746.460022
 2008 02 15 46736·580017
 2008 02 19 54745.760010
 2008 02 20 8744.190002
 2008 02 21 22746·760010
 2008 02 22 8739.039978
 2008 02 25 57750·369995
 2008 02 26 35757·659973
 2008 02 27 14758.010010
 2008 02 28 22753·219971
 2008 02 29 19746·460022
 2008 03 03 99728.840027
 2008 03 04 17726.799988
 2008 03 05 39733.559998
 2008 03 06 23728.059998
 2008 03 07 13716·250000
 2008 03 10 73705·919983
 2008 03 11 34719.000000
 2008 03 12 74725.940002
 2008 03 13 14720.179993
 2008 03 14 52720·340027
 2008 03 17 8702·309998
 2008 03 18 4723·590027
 2008 03 19 66729.469971
 2008 03 20 48722.969971
 2008 03 24 85739.400024
 2008 03 25 71738.880005
 2008 03 26 56736·609985
 2008 03 27 80732.830017
 2008 03 28 17726.840027
 2008 03 31 55723·150024
 2008 04 01 98745.710022
 2008 04 02 93750·270020
 2008 04 03 78749·479980
 2008 04 04 63752.789978
 2008 04 07 29756.090027
 2008 04 08 54748.359985
 2008 04 09 69746·570007
 2008 04 10 27745·489990
 2008 04 11 12742·150024
 2008 04 14 60728.909973
 2008 04 15 15729.820007
 2008 04 16 4745.280029
 2008 04 17 34746.640015
 2008 04 18 28761.280029
 2008 04 21 68758.190002
 2008 04 22 75757·130005
 2008 04 23 10756·679993
 2008 04 24 3761.799988
 2008 04 25 1763·270020
 2008 04 28 46765·349976
 2008 04 29 77761.909973
 2008 04 30 55766.169983
 2008 05 01 16768.840027
 2008 05 02 50775.919983
 2008 05 05 97772·119995
 2008 05 06 76775·780029
 2008 05 07 39774.989990
 2008 05 08 44765.979980
 2008 05 09 58761·500000
 2008 05 12 86767·570007
 2008 05 13 18769·349976
 2008 05 14 7777.239990
 2008 05 15 74779·380005
 2008 05 16 30780·780029
 2008 05 19 30788.340027
 2008 05 20 49780·780029
 2008 05 21 83777.210022
 2008 05 22 77766.169983
 2008 05 23 75763·719971
 2008 05 27 99759.809998
 2008 05 28 46762.609985
 2008 05 29 20770·690002
 2008 05 30 79770·210022
 2008 06 02 15768·280029
 2008 06 03 53764·900024
 2008 06 04 79762·450012
 2008 06 05 92771·429993
 2008 06 06 78771.419983
 2008 06 09 16753·590027
 2008 06 10 98750·770020
 2008 06 11 89746·330017
 2008 06 12 96743·059998
 2008 06 13 72746·969971
 2008 06 16 47750·059998
 2008 06 17 71751·289978
 2008 06 18 98743·320007
 2008 06 19 86741·219971
 2008 06 20 18738·770020
 2008 06 23 63728·539978
 2008 06 24 43728·520020
 2008 06 25 44733.609985
 2008 06 26 32726.409973
 2008 06 27 15708·650024
 2008 06 30 12708.869995
 2008 07 01 59705·549988
 2008 07 02 33709·119995
 2008 07 03 3695·729980
 2008 07 07 12697·020020
 2008 07 08 70696.840027
 2008 07 09 89699·239990
 2008 07 10 28688·710022
 2008 07 11 73688.590027
 2008 07 14 39687.140015
 2008 07 15 95676·570007
 2008 07 16 14682.500000
 2008 07 17 54691.030029
 2008 07 18 55691·260010
 2008 07 21 70694.250000
 2008 07 22 12699·809998
 2008 07 23 34707.109985
 2008 07 24 30702·429993
 2008 07 25 58690·900024
 2008 07 28 98689·780029
 2008 07 29 22691.729980
 2008 07 30 1703.190002
 2008 07 31 28703.340027
 2008 08 01 71695·869995
 2008 08 04 49690·299988
 2008 08 05 33701.330017
 2008 08 06 75705·750000
 2008 08 07 58704.309998
 2008 08 08 70708·599976
 2008 08 11 12716.789978
 2008 08 12 17712.809998
 2008 08 13 8707·380005
 2008 08 14 69710.659973
 2008 08 15 52712.159973
 2008 08 18 99711·099976
 2008 08 19 97699.349976
 2008 08 20 52698.059998
 2008 08 21 91700·960022
 2008 08 22 90706·929993
 2008 08 25 26706·570007
 2008 08 26 49697·650024
 2008 08 27 91702·940002
 2008 08 28 84711·460022
 2008 08 29 19711.429993
 2008 09 02 19712.549988
 2008 09 03 40699·640015
 2008 09 04 0695·989990
 2008 09 05 28680·070007
 2008 09 08 42695.679993
 2008 09 09 52666·780029
 2008 09 10 82677·700012
 2008 09 11 27680·580017
 2008 09 12 25684.320007
 2008 09 15 63682·719971
 2008 09 16 99662·169983
 2008 09 17 17661.789978
 2008 09 18 1660·349976
 2008 09 19 38689.590027
 2008 09 22 46685.669983
 2008 09 23 23666·049988
 2008 09 24 24653.130005
 2008 09 25 64664.299988
 2008 09 26 42661·090027
 2008 09 29 96659.690002
 2008 09 30 78634·770020
 2008 10 01 53634·030029
 2008 10 02 30630.520020
 2008 10 03 12624·369995
 2008 10 06 68594·539978
 2008 10 07 44579·320007
 2008 10 08 81550·979980
 2008 10 09 69543·630005
 2008 10 10 27505.619995
 2008 10 13 0544·359985
 2008 10 14 87564.520020
 2008 10 15 95538·770020
 2008 10 16 11510.660004
 2008 10 17 8531.130005
 2008 10 20 69531·840027
 2008 10 21 39531.989990
 2008 10 22 2515.630005
 2008 10 23 82497.220001
 2008 10 24 70488.070007
 2008 10 27 77479·779999
 2008 10 28 6503.750000
 2008 10 29 59521.010010
 2008 10 30 60518·580017
 2008 10 31 8530·549988
 2008 11 03 55526.299988
 2008 11 04 2542·640015
 2008 11 05 32541.869995
 2008 11 06 60513.169983
 2008 11 07 5501.440002
 2008 11 10 99512.419983
 2008 11 11 6494·359985
 2008 11 12 81482.989990
 2008 11 13 39490.660004
 2008 11 14 63492.279999
 2008 11 17 26473·880005
 2008 11 18 47465·179993
 2008 11 19 62464.279999
 2008 11 20 31439·160004
 2008 11 21 61428·440002
 2008 11 24 59463.299988
 2008 11 25 7465.230011
 2008 11 26 68476.690002
 2008 11 28 5481·429993
 2008 12 01 42481·399994
 2008 12 02 30456.149994
 2008 12 03 60468·269989
 2008 12 04 78469.890015
 2008 12 05 46471.529999
 2008 12 08 13492.750000
 2008 12 09 20492.279999
 2008 12 10 23488·220001
 2008 12 11 47486.429993
 2008 12 12 63475·170013
 2008 12 15 87475·989990
 2008 12 16 10491.779999
 2008 12 17 46495·179993
 2008 12 18 10490.730011
 2008 12 19 23487·959991
 2008 12 22 32478.850006
 2008 12 23 67474·649994
 2008 12 24 13468.850006
 2008 12 26 17471·339996
 2008 12 29 10471.320007
 2008 12 30 60480·570007
 2008 12 31 51491·380005
 2009 01 02  80504.670013
 2009 01 05  86506·170013
 2009 01 06  3510.600006
 2009 01 07  33505·730011
 2009 01 08  51493.049988
 2009 01 09  31494·029999
 2009 01 12  94482·519989
 2009 01 13  89474·820007
 2009 01 14  94472·190002
 2009 01 15  38461·739990
 2009 01 16  59465·440002
 2009 01 20  77461.220001
 2009 01 21  94456·049988
 2009 01 22  26455.309998
 2009 01 23  49454.459991
 2009 01 26  77461·850006
 2009 01 27  67460.380005
 2009 01 28  40475.519989
 2009 01 29  38473.500000
 2009 01 30  97461·290009
 2009 02 02  49450·000000
 2009 02 03  49456·220001
 2009 02 04  28461.359985
 2009 02 05  68461.269989
 2009 02 06  3472.519989
 2009 02 09  47474·690002
 2009 02 10  44471·790009
 2009 02 11  47454·869995
 2009 02 12  18453·589996
 2009 02 13  53455.850006
 2009 02 17  36449.019989
 2009 02 18  16432.179993
 2009 02 19  6433·079987
 2009 02 20  11422·649994
 2009 02 23  79422.059998
 2009 02 24  81420·829987
 2009 02 25  5423.320007
 2009 02 26  90422·750000
 2009 02 27  75408·500000
 2009 03 02  73399.609985
 2009 03 03  78386.329987
 2009 03 04  85393·369995
 2009 03 05  47387·309998
 2009 03 06  50379.769989
 2009 03 09  12377.709991
 2009 03 10  14391.010010
 2009 03 11  47397·760010
 2009 03 12  93409.059998
 2009 03 13  22412·200012
 2009 03 16  22420.299988
 2009 03 17  50422.339996
 2009 03 18  8435.709991
 2009 03 19  44436.109985
 2009 03 20  78428·799988
 2009 03 23  57447·079987
 2009 03 24  28447.220001
 2009 03 25  41449·170013
 2009 03 26  76453.040009
 2009 03 27  93452·959991
 2009 03 30  9443.459991
 2009 03 31  2440·459991
 2009 04 01  35442·149994
 2009 04 02  7460.000000
 2009 04 03  33458.859985
 2009 04 06  40458.859985
 2009 04 07  0454.649994
 2009 04 08  77450.649994
 2009 04 09  5466·809998
 2009 04 13  91470·690002
 2009 04 14  39467·750000
 2009 04 15  1464.420013
 2009 04 16  59474.440002
 2009 04 17  20477.350006
 2009 04 20  46474.239990
 2009 04 21  6463.470001
 2009 04 22  50470.429993
 2009 04 23  13464·799988
 2009 04 24  41475.630005
 2009 04 27  41473·970001
 2009 04 28  60471.589996
 2009 04 29  85481·500000
 2009 04 30  68485.690002
 2009 05 01  83481.170013
 2009 05 04  96496.269989
 2009 05 05  72496.250000
 2009 05 06  96502·529999
 2009 05 07  31507.720001
 2009 05 08  90507·600006
 2009 05 11  38507.089996
 2009 05 12  20500.040009
 2009 05 13  12495·190002
 2009 05 14  98489·459991
 2009 05 15  70488.890015
 2009 05 18  57496.399994
 2009 05 19  74500·179993
 2009 05 20  1505.029999
 2009 05 21  82493·190002
 2009 05 22  53489·450012
 2009 05 26  95498.000000
 2009 05 27  7499·309998
 2009 05 28  11496.459991
 2009 05 29  77502·359985
 2009 06 01  73518.000000
 2009 06 02  47519·010010
 2009 06 03  20516·440002
 2009 06 04  22514.969971
 2009 06 05  35519.909973
 2009 06 08  77516·770020
 2009 06 09  98517.640015
 2009 06 10  8519·320007
 2009 06 11  31522.500000
 2009 06 12  80516.969971
 2009 06 15  56516.950012
 2009 06 16  79507·209991
 2009 06 17  37501.339996
 2009 06 18  62502.859985
 2009 06 19  33505.989990
 2009 06 22  4502.609985
 2009 06 23  52490.130005
 2009 06 24  54496.859985
 2009 06 25  92502.660004
 2009 06 26  78503.429993
 2009 06 29  2506·750000
 2009 06 30  13507.839996
 2009 07 01  21509·200012
 2009 07 02  19504·589996
 2009 07 06  37490.570007
 2009 07 07  22490·570007
 2009 07 08  32483.890015
 2009 07 09  71484.559998
 2009 07 10  33482.279999
 2009 07 13  85491·559998
 2009 07 14  64494.410004
 2009 07 15  4509·730011
 2009 07 16  91515·539978
 2009 07 17  36514.479980
 2009 07 20  79520.049988
 2009 07 21  12522.820007
 2009 07 22  35524·559998
 2009 07 23  31535.429993
 2009 07 24  65535·969971
 2009 07 27  14537·669983
 2009 07 28  17537·469971
 2009 07 29  51535.809998
 2009 07 30  35544.909973
 2009 07 31  54542.979980
 2009 08 03  11549·039978
 2009 08 04  4551·390015
 2009 08 05  28551.119995
 2009 08 06  1552.049988
 2009 08 07  17557.390015
 2009 08 10  19553·450012
 2009 08 11  5551.409973
 2009 08 12  50544·549988
 2009 08 13  62554·869995
 2009 08 14  56554·729980
 2009 08 17  55549·650024
 2009 08 18  19542·440002
 2009 08 19  96541.710022
 2009 08 20  94545·400024
 2009 08 21  91551·289978
 2009 08 24  53561.440002
 2009 08 25  93567·570007
 2009 08 26  41564.710022
 2009 08 27  50565·140015
 2009 08 28  21560·909973
 2009 08 31  55563·080017
 2009 09 01  28562.799988
 2009 09 02  96547·119995
 2009 09 03  17549·140015
 2009 09 04  6556.340027
 2009 09 08  12561·799988
 2009 09 09  16567·929993
 2009 09 10  60572·340027
 2009 09 11  98574·849976
 2009 09 14  75575.780029
 2009 09 15  23579·729980
 2009 09 16  94586·940002
 2009 09 17  5590·349976
 2009 09 18  23588·099976
 2009 09 21  55586·260010
 2009 09 22  88589.580017
 2009 09 23  29592.690002
 2009 09 24  87584·950012
 2009 09 25  76577.489990
 2009 09 28  37584.109985
 2009 09 29  93586.710022
 2009 09 30  25583·650024
 2009 10 01  72579.960022
 2009 10 02  60565·099976
 2009 10 05  50571·679993
 2009 10 06  18581.690002
 2009 10 07  57580.070007
 2009 10 08  0587.429993
 2009 10 09  73588.020020
 2009 10 12  73592·500000
 2009 10 13  69590·520020
 2009 10 14  27599.750000
 2009 10 15  64601.559998
 2009 10 16  22601·559998
 2009 10 19  71603.559998
 2009 10 20  36602.619995
 2009 10 21  48604·080017
 2009 10 22  20600.460022
 2009 10 23  50600.799988
 2009 10 26  45598·619995
 2009 10 27  75587.500000
 2009 10 28  50582·190002
 2009 10 29  19583·340027
 2009 10 30  98582·869995
 2009 11 02  21575·320007
 2009 11 03  18572.479980
 2009 11 04  16580.489990
 2009 11 05  64583.770020
 2009 11 06  86586·440002
 2009 11 09  57598.150024
 2009 11 10  5599.909973
 2009 11 11  38605.030029
 2009 11 12  95603·400024
 2009 11 13  22600·570007
 2009 11 16  73609·500000
 2009 11 17  39607·770020
 2009 11 18  99608·010010
 2009 11 19  95607.059998
 2009 11 20  32598·469971
 2009 11 23  11608·140015
 2009 11 24  74604·890015
 2009 11 25  83607·159973
 2009 11 27  22606·710022
 2009 11 30  23599.210022
 2009 12 01  19607·739990
 2009 12 02  17610.010010
 2009 12 03  4610·989990
 2009 12 04  69612.219971
 2009 12 07  60607·710022
 2009 12 08  55603·630005
 2009 12 09  67600.380005
 2009 12 10  69605·380005
 2009 12 11  48606·729980
 2009 12 14  77610.570007
 2009 12 15  23610.460022
 2009 12 16  66612.000000
 2009 12 17  57608·349976
 2009 12 18  91605.429993
 2009 12 21  11613.109985
 2009 12 22  30614.760010
 2009 12 23  89615·960022
 2009 12 24  28618·719971
 2009 12 28  92620.869995
 2009 12 29  54620·570007
 2009 12 30  68618.349976
 2009 12 31  45618·929993
 2010 01 04 56622.349976
 2010 01 05 59624·000000
 2010 01 06 45625·690002
 2010 01 07 23627.510010
 2010 01 08 16629·280029
 2010 01 11 87631.739990
 2010 01 12 95630.030029
 2010 01 13 69630·530029
 2010 01 14 8631·609985
 2010 01 15 9630·590027
 2010 01 19 20631·539978
 2010 01 20 15631.359985
 2010 01 21 95627.130005
 2010 01 22 18613.580017
 2010 01 25 43606.030029
 2010 01 26 17606·549988
 2010 01 27 67604·010010
 2010 01 28 33604.429993
 2010 01 29 16602·219971
 2010 02 01 57598·159973
 2010 02 02 35606·700012
 2010 02 03 99605.809998
 2010 02 04 14602·530029
 2010 02 05 41585·669983
 2010 02 08 38588.070007
 2010 02 09 85592.440002
 2010 02 10 37589·530029
 2010 02 11 2593·380005
 2010 02 12 38592.489990
 2010 02 16 84602.750000
 2010 02 17 11605·880005
 2010 02 18 95609·710022
 2010 02 19 23612.059998
 2010 02 22 17611.950012
 2010 02 23 86609.609985
 2010 02 24 3608.210022
 2010 02 25 7607.460022
 2010 02 26 27608·880005
 2010 03 01 38614.229980
 2010 03 02 32618·510010
 2010 03 03 26619.890015
 2010 03 04 83618·590027
 2010 03 05 66627·109985
 2010 03 08 14626·830017
 2010 03 09 45630.659973
 2010 03 10 80632·289978
 2010 03 11 97633.469971
 2010 03 12 6635.270020
 2010 03 15 50633.820007
 2010 03 16 36639·130005
 2010 03 17 80644.619995
 2010 03 18 88643·450012
 2010 03 19 56643.780029
 2010 03 22 96643.140015
 2010 03 23 92647.099976
 2010 03 24 68646.799988
 2010 03 25 98650.049988
 2010 03 26 29646.130005
 2010 03 29 32646.739990
 2010 03 30 77648·419983
 2010 03 31 42646·849976
 2010 04 01 29650.580017
 2010 04 05 25654.469971
 2010 04 06 73656·989990
 2010 04 07 73655·690002
 2010 04 08 15654·940002
 2010 04 09 23658·510010
 2010 04 12 36661.000000
 2010 04 13 6660·979980
 2010 04 14 32667·630005
 2010 04 15 1669·440002
 2010 04 16 73668·070007
 2010 04 19 79660·049988
 2010 04 20 48666.140015
 2010 04 21 58667·609985
 2010 04 22 16667·960022
 2010 04 23 53672.140015
 2010 04 26 57673·640015
 2010 04 27 21669.270020
 2010 04 28 21659.419983
 2010 04 29 17667·549988
 2010 04 30 79667.039978
 2010 05 03 40665·130005
 2010 05 04 71663·659973
 2010 05 05 84648·690002
 2010 05 06 58643·840027
 2010 05 07 90625.650024
 2010 05 10 72640.840027
 2010 05 11 92644·859985
 2010 05 12 63646.940002
 2010 05 13 71647.700012
 2010 05 14 55638·739990
 2010 05 17 4630.169983
 2010 05 18 88633.760010
 2010 05 19 10619.979980
 2010 05 20 77614·419983
 2010 05 21 7600.799988
 2010 05 24 53600.890015
 2010 05 25 56592.469971
 2010 05 26 20601·849976
 2010 05 27 14609·289978
 2010 05 28 1609.049988
 2010 06 01 84604·580017
 2010 06 02 90606·320007
 2010 06 03 64610·479980
 2010 06 04 1609·039978
 2010 06 07 96591·419983
 2010 06 08 19585·659973
 2010 06 09 19594.400024
 2010 06 10 48599·950012
 2010 06 11 16602.830017
 2010 06 14 64610.799988
 2010 06 15 67616·150024
 2010 06 16 61617.739990
 2010 06 17 95617·049988
 2010 06 18 6618·320007
 2010 06 21 21624·020020
 2010 06 22 84616.760010
 2010 06 23 9605.950012
 2010 06 24 52601·710022
 2010 06 25 19596·950012
 2010 06 28 87596.380005
 2010 06 29 57591.760010
 2010 06 30 34577·219971
 2010 07 01 24568·940002
 2010 07 02 62568·500000
 2010 07 06 65573.809998
 2010 07 07 8583.400024
 2010 07 08 23589.320007
 2010 07 09 30593.190002
 2010 07 12 84594·700012
 2010 07 13 56604.770020
 2010 07 14 30604.630005
 2010 07 15 34604.169983
 2010 07 16 89602.979980
 2010 07 19 84590.880005
 2010 07 20 83596·299988
 2010 07 21 44599·150024
 2010 07 22 80603.640015
 2010 07 23 25607.479980
 2010 07 26 43614·190002
 2010 07 27 54617.479980
 2010 07 28 82613·429993
 2010 07 29 34613·590027
 2010 07 30 0608.630005
 2010 08 02 83620·059998
 2010 08 03 47619.309998
 2010 08 04 93620.919983
 2010 08 05 66620.179993
 2010 08 06 75619.219971
 2010 08 09 49621.380005
 2010 08 10 10620·609985
 2010 08 11 79616·070007
 2010 08 12 99598·630005
 2010 08 13 88597.099976
 2010 08 16 15595·250000
 2010 08 17 2605·119995
 2010 08 18 50605·080017
 2010 08 19 92602.000000
 2010 08 20 66591·890015
 2010 08 23 23595·359985
 2010 08 24 46587·239990
 2010 08 25 8582.809998
 2010 08 26 44584·200012
 2010 08 27 54586.469971
 2010 08 30 32586.080017
 2010 08 31 14580·929993
 2010 09 01 55595.369995
 2010 09 02 34600.619995
 2010 09 03 77609.030029
 2010 09 07 9608·489990
 2010 09 08 32607·650024
 2010 09 09 26611·440002
 2010 09 10 75611·539978
 2010 09 13 19618·789978
 2010 09 14 30620·940002
 2010 09 15 16620·500000
 2010 09 16 44619·979980
 2010 09 17 94623.109985
 2010 09 20 32630·679993
 2010 09 21 19632·599976
 2010 09 22 30630·340027
 2010 09 23 9626.260010
 2010 09 24 45633.020020
 2010 09 27 73633·719971
 2010 09 28 2634·030029
 2010 09 29 66633·630005
 2010 09 30 99638·289978
 2010 10 01 39634.760010
 2010 10 04 53633·530029
 2010 10 05 88641.390015
 2010 10 06 51641.020020
 2010 10 07 6641·609985
 2010 10 08 2644·080017
 2010 10 11 28644·700012
 2010 10 12 84646·890015
 2010 10 13 87653·429993
 2010 10 14 95650·609985
 2010 10 15 60651·809998
 2010 10 18 3653.669983
 2010 10 19 19650·119995
 2010 10 20 99652·289978
 2010 10 21 84655.919983
 2010 10 22 41652·849976
 2010 10 25 66660.020020
 2010 10 26 9655·299988
 2010 10 27 26653.400024
 2010 10 28 54656.900024
 2010 10 29 16654.710022
 2010 11 01 45660.559998
 2010 11 02 36660.599976
 2010 11 03 23661.840027
 2010 11 04 81674·409973
 2010 11 05 50677.760010
 2010 11 08 90676·460022
 2010 11 09 56678·020020
 2010 11 10 99673.570007
 2010 11 11 94672·169983
 2010 11 12 88670.280029
 2010 11 15 84667·530029
 2010 11 16 34660.630005
 2010 11 17 70654·489990
 2010 11 18 56663.799988
 2010 11 19 63663·890015
 2010 11 22 72663·710022
 2010 11 23 98660.979980
 2010 11 24 43664.250000
 2010 11 26 76663·960022
 2010 11 29 27659·729980
 2010 11 30 22659.729980
 2010 12 01 26669.039978
 2010 12 02 28676.830017
 2010 12 03 37679.419983
 2010 12 06 10679.570007
 2010 12 07 4684.809998
 2010 12 08 52681.179993
 2010 12 09 65683.820007
 2010 12 10 59687·280029
 2010 12 13 4690·239990
 2010 12 14 4690.320007
 2010 12 15 99689·210022
 2010 12 16 85689.210022
 2010 12 17 74690·349976
 2010 12 20 66692.580017
 2010 12 21 51695.289978
 2010 12 22 34698.010010
 2010 12 23 92697·580017
 2010 12 27 45697.239990
 2010 12 28 59697·960022
 2010 12 29 75699.559998
 2010 12 30 57699·559998
 2010 12 31 71699·030029
 2011 01 03  87707·289978
 2011 01 04  1706·039978
 2011 01 05  94707·419983
 2011 01 06  2707.929993
 2011 01 07  21707·929993
 2011 01 10  32704.770020
 2011 01 11  55707·929993
 2011 01 12  20713·130005
 2011 01 13  76713·210022
 2011 01 14  13716.710022
 2011 01 18  13718.539978
 2011 01 19  30718.169983
 2011 01 20  89718.950012
 2011 01 21  11714·919983
 2011 01 24  71715.359985
 2011 01 25  65714.909973
 2011 01 26  22720·090027
 2011 01 27  22721.289978
 2011 01 28  52722.000000
 2011 01 31  82713·849976
 2011 02 01  65725·450012
 2011 02 02  65725·099976
 2011 02 03  8725.489990
 2011 02 04  61726.849976
 2011 02 07  28733·570007
 2011 02 08  83734·640015
 2011 02 09  15734.500000
 2011 02 10  10733·799988
 2011 02 11  52738·450012
 2011 02 14  45740·059998
 2011 02 15  71739·140015
 2011 02 16  60742·549988
 2011 02 17  98744·820007
 2011 02 18  47746.059998
 2011 02 22  3743.020020
 2011 02 23  68730.989990
 2011 02 24  54726·960022
 2011 02 25  7732·590027
 2011 02 28  61737.590027
 2011 03 01  16738·760010
 2011 03 02  33729.210022
 2011 03 03  69739·299988
 2011 03 04  21738.630005
 2011 03 07  9736·770020
 2011 03 08  73735·380005
 2011 03 09  2734.010010
 2011 03 10  83729.219971
 2011 03 11  81725.500000
 2011 03 14  38721·659973
 2011 03 15  0715.020020
 2011 03 16  72711.219971
 2011 03 17  86709.969971
 2011 03 18  14715·119995
 2011 03 21  84721·940002
 2011 03 22  38721·479980
 2011 03 23  8721.760010
 2011 03 24  15727.929993
 2011 03 25  96732·739990
 2011 03 28  58732·820007
 2011 03 29  53732·669983
 2011 03 30  78739·690002
 2011 03 31  6738·989990
 2011 04 01  31743·640015
 2011 04 04  51743·330017
 2011 04 05  67744.479980
 2011 04 06  7745·190002
 2011 04 07  83744·400024
 2011 04 08  61744.619995
 2011 04 11  69741·140015
 2011 04 12  20734.659973
 2011 04 13  64734·070007
 2011 04 14  64731.659973
 2011 04 15  98735.369995
 2011 04 18  89731.299988
 2011 04 19  50729.580017
 2011 04 20  65740·919983
 2011 04 21  91743.869995
 2011 04 25  82744.020020
 2011 04 26  40750·780029
 2011 04 27  98755·039978
 2011 04 28  11757.320007
 2011 04 29  93759.010010
 2011 05 02  62762·359985
 2011 05 03  18756.570007
 2011 05 04  46753·700012
 2011 05 05  42749·179993
 2011 05 06  64752·849976
 2011 05 09  7750·580017
 2011 05 10  9756·369995
 2011 05 11  73754.739990
 2011 05 12  22751·659973
 2011 05 13  72751·299988
 2011 05 16  37747.239990
 2011 05 17  55739.500000
 2011 05 18  36746·169983
 2011 05 19  44749·070007
 2011 05 20  95747.020020
 2011 05 23  82738.830017
 2011 05 24  33736.090027
 2011 05 25  81737.349976
 2011 05 26  68739.200012
 2011 05 27  74742·969971
 2011 05 31  62748·750000
 2011 06 01  63747.750000
 2011 06 02  72733.929993
 2011 06 03  73730.969971
 2011 06 06  99723.650024
 2011 06 07  98721·280029
 2011 06 08  42716·030029
 2011 06 09  51719·780029
 2011 06 10  44715.380005
 2011 06 13  17710.039978
 2011 06 14  43718.359985
 2011 06 15  0713.530029
 2011 06 16  22708·030029
 2011 06 17  76711·010010
 2011 06 20  62711·309998
 2011 06 21  40721·289978
 2011 06 22  85721·989990
 2011 06 23  58714.359985
 2011 06 24  11714·349976
 2011 06 27  15714.479980
 2011 06 28  6721·309998
 2011 06 29  68728·489990
 2011 06 30  30735·320007
 2011 07 01  94745·919983
 2011 07 05  88746.150024
 2011 07 06  39746·549988
 2011 07 07  80755.090027
 2011 07 08  71753·109985
 2011 07 11  54745·500000
 2011 07 12  28738.080017
 2011 07 13  51740·940002
 2011 07 14  66738.419983
 2011 07 15  56732·989990
 2011 07 18  15732·150024
 2011 07 19  53738.469971
 2011 07 20  23739·820007
 2011 07 21  69748·469971
 2011 07 22  8748·469971
 2011 07 25  26747·039978
 2011 07 26  10743.799988
 2011 07 27  93738·070007
 2011 07 28  38731.030029
 2011 07 29  33724.039978
 2011 08 01  22726.280029
 2011 08 02  54714·789978
 2011 08 03  61700·010010
 2011 08 04  60696.500000
 2011 08 05  77674·450012
 2011 08 08  2657.890015
 2011 08 09  60647·979980
 2011 08 10  22644.320007
 2011 08 11  21656.950012
 2011 08 12  12658.500000
 2011 08 15  42667·580017
 2011 08 16  56666.830017
 2011 08 17  23669.190002
 2011 08 18  85656.359985
 2011 08 19  36638·289978
 2011 08 22  24632.989990
 2011 08 23  75642·140015
 2011 08 24  46651·210022
 2011 08 25  2657.780029
 2011 08 26  16652·770020
 2011 08 29  98669·880005
 2011 08 30  46675.539978
 2011 08 31  19681·650024
 2011 09 01  43680.500000
 2011 09 02  36665·359985
 2011 09 06  60645·549988
 2011 09 07  95663·690002
 2011 09 08  44666·840027
 2011 09 09  58654.580017
 2011 09 12  88643.250000
 2011 09 13  61651·460022
 2011 09 14  81666.070007
 2011 09 15  57669.630005
 2011 09 16  56675·450012
 2011 09 19  74670·369995
 2011 09 20  42675.200012
 2011 09 21  54666·630005
 2011 09 22  14639·369995
 2011 09 23  15630.380005
 2011 09 26  41642.479980
 2011 09 27  92660.630005
 2011 09 28  38654·000000
 2011 09 29  92648·400024
 2011 09 30  15636.900024
 2011 10 03  40627·520020
 2011 10 04  27619.280029
 2011 10 05  35631.599976
 2011 10 06  27642·710022
 2011 10 07  93646.059998
 2011 10 10  8662.530029
 2011 10 11  2661.119995
 2011 10 12  64672·640015
 2011 10 13  70665.989990
 2011 10 14  31675.580017
 2011 10 17  74673·919983
 2011 10 18  41680.169983
 2011 10 19  14679.320007
 2011 10 20  71672·059998
 2011 10 21  58683.219971
 2011 10 24  94693.890015
 2011 10 25  96691·380005
 2011 10 26  28688.289978
 2011 10 27  85716·859985
 2011 10 28  87710·989990
 2011 10 31  8707.309998
 2011 11 01  29687·989990
 2011 11 02  13686·510010
 2011 11 03  7698.020020
 2011 11 04  70695·969971
 2011 11 07  22697.340027
 2011 11 08  22705.809998
 2011 11 09  68700·950012
 2011 11 10  27687·830017
 2011 11 11  85699·469971
 2011 11 14  19696·340027
 2011 11 15  7698.179993
 2011 11 16  48695.909973
 2011 11 17  16683·780029
 2011 11 18  36675·630005
 2011 11 21  87668.760010
 2011 11 22  26661·059998
 2011 11 23  42653.780029
 2011 11 25  30647·400024
 2011 11 28  96661·479980
 2011 11 29  81664·669983
 2011 11 30  12688·809998
 2011 12 01  82691.409973
 2011 12 02  47696.239990
 2011 12 05  57700.030029
 2011 12 06  3698·989990
 2011 12 07  99699.159973
 2011 12 08  78693·760010
 2011 12 09  23694·320007
 2011 12 12  15689.479980
 2011 12 13  12689·479980
 2011 12 14  52674.500000
 2011 12 15  73675·010010
 2011 12 16  72678.869995
 2011 12 19  79675·520020
 2011 12 20  56685.179993
 2011 12 21  26686.539978
 2011 12 22  26692·380005
 2011 12 23  80697.729980
 2011 12 27  3699·789978
 2011 12 28  27697.989990
 2011 12 29  52696·500000
 2011 12 30  23696.880005
 2012 01 03 32708·349976
 2012 01 04 45704·590027
 2012 01 05 50707·320007
 2012 01 06 39707·080017
 2012 01 09 6707·260010
 2012 01 10 73715·239990
 2012 01 11 45714.400024
 2012 01 12 85716.140015
 2012 01 13 11712·919983
 2012 01 17 31719.500000
 2012 01 18 89722.609985
 2012 01 19 42727·109985
 2012 01 20 62726.719971
 2012 01 23 64730.690002
 2012 01 24 56726·780029
 2012 01 25 16734·659973
 2012 01 26 95737.760010
 2012 01 27 39730.760010
 2012 01 30 47728·239990
 2012 01 31 41729.770020
 2012 02 01 74736·840027
 2012 02 02 52736.549988
 2012 02 03 86745·580017
 2012 02 06 72745·390015
 2012 02 07 87747.710022
 2012 02 08 21748·919983
 2012 02 09 26750.539978
 2012 02 10 91748·820007
 2012 02 13 47750.000000
 2012 02 14 91749.159973
 2012 02 15 40751.719971
 2012 02 16 4753·869995
 2012 02 17 91756.239990
 2012 02 21 31758.010010
 2012 02 22 30755·239990
 2012 02 23 44756.219971
 2012 02 24 82758.940002
 2012 02 27 35760·320007
 2012 02 28 20760·840027
 2012 02 29 66763·369995
 2012 03 01 9762.520020
 2012 03 02 21761.679993
 2012 03 05 62758.270020
 2012 03 06 53752.539978
 2012 03 07 84750.010010
 2012 03 08 35757.830017
 2012 03 09 29761.590027
 2012 03 12 11760·619995
 2012 03 13 45773.030029
 2012 03 14 45774.679993
 2012 03 15 24776·469971
 2012 03 16 72778.099976
 2012 03 19 55782.549988
 2012 03 20 46778·299988
 2012 03 21 71778·650024
 2012 03 22 92773.640015
 2012 03 23 2774·010010
 2012 03 26 56783.650024
 2012 03 27 21785.049988
 2012 03 28 53781.909973
 2012 03 29 99776.940002
 2012 03 30 20780.429993
 2012 04 02 49786.679993
 2012 04 03 62784.840027
 2012 04 04 83779.679993
 2012 04 05 7775·210022
 2012 04 09 55769·919983
 2012 04 10 50764·729980
 2012 04 11 17759·719971
 2012 04 12 11767.739990
 2012 04 13 65767·010010
 2012 04 16 75763.179993
 2012 04 17 91770.380005
 2012 04 18 51768·700012
 2012 04 19 30769·599976
 2012 04 20 16767·659973
 2012 04 23 15759.880005
 2012 04 24 71760·799988
 2012 04 25 24769.679993
 2012 04 26 83775·849976
 2012 04 27 29778·520020
 2012 04 30 41776.770020
 2012 05 01 48783.260010
 2012 05 02 5776.799988
 2012 05 03 94776.260010
 2012 05 04 54767·130005
 2012 05 07 27759·760010
 2012 05 08 39755·289978
 2012 05 09 0754.250000
 2012 05 10 30755.599976
 2012 05 11 12755.659973
 2012 05 14 68745·530029
 2012 05 15 58744.169983
 2012 05 16 13742·510010
 2012 05 17 79733·690002
 2012 05 18 97724·859985
 2012 05 21 8727.369995
 2012 05 22 72734.119995
 2012 05 23 26730.080017
 2012 05 24 59732.059998
 2012 05 25 11732.000000
 2012 05 29 1738·320007
 2012 05 30 81734.450012
 2012 05 31 10729·130005
 2012 06 01 55720.659973
 2012 06 04 19708·320007
 2012 06 05 94711.049988
 2012 06 06 32726·340027
 2012 06 07 54734·229980
 2012 06 08 71731.690002
 2012 06 11 39737.039978
 2012 06 12 31730.200012
 2012 06 13 45731.590027
 2012 06 14 26734.359985
 2012 06 15 17739.700012
 2012 06 18 39742·830017
 2012 06 19 92751.429993
 2012 06 20 77750·679993
 2012 06 21 53748.619995
 2012 06 22 13737.020020
 2012 06 25 81735·380005
 2012 06 26 44729·520020
 2012 06 27 99734.940002
 2012 06 28 34732.549988
 2012 06 29 27750.619995
 2012 07 02 71753.179993
 2012 07 03 29758.280029
 2012 07 05 9758·059998
 2012 07 06 66754·489990
 2012 07 09 27747.469971
 2012 07 10 43750·909973
 2012 07 11 70741.489990
 2012 07 12 62738.539978
 2012 07 13 6748·130005
 2012 07 16 68747·799988
 2012 07 17 73752·020020
 2012 07 18 3757.539978
 2012 07 19 28760.169983
 2012 07 20 53757.280029
 2012 07 23 99745·630005
 2012 07 24 1743·900024
 2012 07 25 36739.750000
 2012 07 26 74749.890015
 2012 07 27 56764.409973
 2012 07 30 95765·690002
 2012 07 31 0763·020020
 2012 08 01 31761·859985
 2012 08 02 76755·859985
 2012 08 03 47766.520020
 2012 08 06 14769.619995
 2012 08 07 50774·219971
 2012 08 08 14772·570007
 2012 08 09 45773.710022
 2012 08 10 97773·719971
 2012 08 13 81773.260010
 2012 08 14 52775.960022
 2012 08 15 3774.789978
 2012 08 16 92780·390015
 2012 08 17 0781.190002
 2012 08 20 98780.690002
 2012 08 21 57785.599976
 2012 08 22 71779·880005
 2012 08 23 6777.299988
 2012 08 24 82778.400024
 2012 08 27 72779.700012
 2012 08 28 25778.559998
 2012 08 29 25778.869995
 2012 08 30 62776.950012
 2012 08 31 34778.440002
 2012 09 04 75777.020020
 2012 09 05 8776·919983
 2012 09 06 19789.890015
 2012 09 07 57793·340027
 2012 09 10 65793.809998
 2012 09 11 31793.109985
 2012 09 12 59794·049988
 2012 09 13 78807·109985
 2012 09 14 64813·549988
 2012 09 17 92808·520020
 2012 09 18 14805·650024
 2012 09 19 61807·739990
 2012 09 20 65805·200012
 2012 09 21 18808·640015
 2012 09 24 42804.840027
 2012 09 25 93805.880005
 2012 09 26 89793.440002
 2012 09 27 60798.669983
 2012 09 28 23796.549988
 2012 10 01 87802.320007
 2012 10 02 79799·280029
 2012 10 03 91801.159973
 2012 10 04 64805.710022
 2012 10 05 82810·510010
 2012 10 08 4803·289978
 2012 10 09 14800.049988
 2012 10 10 97794.559998
 2012 10 11 39795.679993
 2012 10 12 59792·669983
 2012 10 15 54794·020020
 2012 10 16 78801.859985
 2012 10 17 48805·770020
 2012 10 18 63806·770020
 2012 10 19 59802·549988
 2012 10 22 90791.450012
 2012 10 23 20788.020020
 2012 10 24 59783·530029
 2012 10 25 8783·950012
 2012 10 26 38781·419983
 2012 10 31 94782·400024
 2012 11 01 17788·909973
 2012 11 02 98792·239990
 2012 11 05 55785.229980
 2012 11 06 33791·549988
 2012 11 07 31785.340027
 2012 11 08 57774·270020
 2012 11 09 97768·880005
 2012 11 12 24765·280029
 2012 11 13 21767.280029
 2012 11 14 33762.679993
 2012 11 15 45751·619995
 2012 11 16 80752·590027
 2012 11 19 30766·229980
 2012 11 20 4767.940002
 2012 11 21 7769·030029
 2012 11 23 40778·799988
 2012 11 26 27777.590027
 2012 11 27 68778.900024
 2012 11 28 13779·640015
 2012 11 29 65784·659973
 2012 11 30 7784·679993
 2012 12 03 52787·450012
 2012 12 04 22781.619995
 2012 12 05 45782.869995
 2012 12 06 89782·309998
 2012 12 07 6785·729980
 2012 12 10 13786·650024
 2012 12 11 92792.919983
 2012 12 12 17795.700012
 2012 12 13 5791·900024
 2012 12 14 94785.140015
 2012 12 17 44791.330017
 2012 12 18 60801.010010
 2012 12 19 50801.099976
 2012 12 20 97799.299988
 2012 12 21 63796·330017
 2012 12 24 12790·789978
 2012 12 26 66791·419983
 2012 12 27 78787·630005
 2012 12 28 38783.830017
 2012 12 31 92790.179993
 2013 01 02  3809.849976
 2013 01 03  19812·750000
 2013 01 04  81813·650024
 2013 01 07  45811.809998
 2013 01 08  37809.859985
 2013 01 09  26812.320007
 2013 01 10  31816.270020
 2013 01 11  40816.549988
 2013 01 14  68816.299988
 2013 01 15  32817·549988
 2013 01 16  50817·590027
 2013 01 17  70823·820007
 2013 01 18  22824.289978
 2013 01 22  92828·150024
 2013 01 23  26829·950012
 2013 01 24  55833.669983
 2013 01 25  49834.679993
 2013 01 28  88834·840027
 2013 01 29  72837·289978
 2013 01 30  39837·729980
 2013 01 31  24834·599976
 2013 02 01  28840·619995
 2013 02 04  26839·929993
 2013 02 05  92840.789978
 2013 02 06  48839·890015
 2013 02 07  42840.169983
 2013 02 08  51843·080017
 2013 02 11  7843·059998
 2013 02 12  46845·330017
 2013 02 13  87846·739990
 2013 02 14  35845·969971
 2013 02 15  3846.609985
 2013 02 19  68850.219971
 2013 02 20  45849.830017
 2013 02 21  90837.979980
 2013 02 22  25841·030029
 2013 02 25  91846.469971
 2013 02 26  23831.869995
 2013 02 27  55843·799988
 2013 02 28  42846.650024
 2013 03 01  13843.419983
 2013 03 04  52846·469971
 2013 03 05  92856.640015
 2013 03 06  47857.859985
 2013 03 07  62858.309998
 2013 03 08  89862·280029
 2013 03 11  90864.280029
 2013 03 12  61864·580017
 2013 03 13  87864·580017
 2013 03 14  15868.510010
 2013 03 15  60868·619995
 2013 03 18  27865·909973
 2013 03 19  63865·219971
 2013 03 20  38867·780029
 2013 03 21  42864.369995
 2013 03 22  14865.380005
 2013 03 25  91869.400024
 2013 03 26  88868·599976
 2013 03 27  98868.989990
 2013 03 28  16872.679993
 2013 04 01  96872.770020
 2013 04 02  23873·760010
 2013 04 03  15872.080017
 2013 04 04  53866·530029
 2013 04 05  29862.570007
 2013 04 08  23867.489990
 2013 04 09  7873.210022
 2013 04 10  69881·549988
 2013 04 11  65886.330017
 2013 04 12  97883·179993
 2013 04 15  12880.150024
 2013 04 16  33873·570007
 2013 04 17  5870·559998
 2013 04 18  75862.000000
 2013 04 19  93863.169983
 2013 04 22  39868.440002
 2013 04 23  73876.169983
 2013 04 24  13878.140015
 2013 04 25  37883.780029
 2013 04 26  6880.030029
 2013 04 29  20885.830017
 2013 04 30  94886·890015
 2013 05 01  57886.380005
 2013 05 02  78886·820007
 2013 05 03  23897·729980
 2013 05 06  25898.489990
 2013 05 07  91902.239990
 2013 05 08  25906.140015
 2013 05 09  80907·340027
 2013 05 10  36906·919983
 2013 05 13  2908.000000
 2013 05 14  40916·330017
 2013 05 15  17922·000000
 2013 05 16  85921·510010
 2013 05 17  79925.030029
 2013 05 20  43928.020020
 2013 05 21  86929.140015
 2013 05 22  54935·539978
 2013 05 23  33917.530029
 2013 05 24  78914·299988
 2013 05 28  60927·909973
 2013 05 29  47919·929993
 2013 05 30  3920.940002
 2013 05 31  14919·599976
 2013 06 03  41908.789978
 2013 06 04  99912·119995
 2013 06 05  52902·359985
 2013 06 06  45899.140015
 2013 06 07  55911·049988
 2013 06 10  64913.380005
 2013 06 11  67908·510010
 2013 06 12  90907·179993
 2013 06 13  50908·140015
 2013 06 14  26909·130005
 2013 06 17  61912·150024
 2013 06 18  94916.590027
 2013 06 19  3915.460022
 2013 06 20  89902.469971
 2013 06 21  73885·619995
 2013 06 24  25881·609985
 2013 06 25  15882·559998
 2013 06 26  87890.020020
 2013 06 27  65897.500000
 2013 06 28  78895·809998
 2013 07 01  9902·309998
 2013 07 02  75901·219971
 2013 07 03  26898.179993
 2013 07 05  72905·380005
 2013 07 08  38912·219971
 2013 07 09  36917·650024
 2013 07 10  67919.479980
 2013 07 11  51930·280029
 2013 07 12  76932·390015
 2013 07 15  75934.820007
 2013 07 16  27933.859985
 2013 07 17  84934·789978
 2013 07 18  24939·669983
 2013 07 19  25938.890015
 2013 07 22  69941·989990
 2013 07 23  65942.900024
 2013 07 24  7942·750000
 2013 07 25  42939·229980
 2013 07 26  80939.510010
 2013 07 29  14939.390015
 2013 07 30  75940.479980
 2013 07 31  9944.159973
 2013 08 01  74950.200012
 2013 08 02  74951·030029
 2013 08 05  4951.010010
 2013 08 06  30949·840027
 2013 08 07  89943·530029
 2013 08 08  15945·400024
 2013 08 09  95945·200012
 2013 08 12  39941·330017
 2013 08 13  86943.510010
 2013 08 14  31942·580017
 2013 08 15  72937.030029
 2013 08 16  92925.119995
 2013 08 19  56922.460022
 2013 08 20  41922.909973
 2013 08 21  86922.179993
 2013 08 22  69923.719971
 2013 08 23  9926.929993
 2013 08 26  89929.940002
 2013 08 27  13923.169983
 2013 08 28  80913.950012
 2013 08 29  84917.219971
 2013 08 30  44913·940002
 2013 09 03  52919·700012
 2013 09 04  53921·609985
 2013 09 05  44923.739990
 2013 09 06  0927·349976
 2013 09 09  30932.059998
 2013 09 10  47938·770020
 2013 09 11  77941·630005
 2013 09 12  77942·260010
 2013 09 13  96941·260010
 2013 09 16  43950·200012
 2013 09 17  95950.719971
 2013 09 18  19963·750000
 2013 09 19  26964·409973
 2013 09 20  48961.869995
 2013 09 23  37953·940002
 2013 09 24  95952.630005
 2013 09 25  21949·659973
 2013 09 26  93951·159973
 2013 09 27  66948·419983
 2013 09 30  98944.770020
 2013 10 01  5948.599976
 2013 10 02  35947·590027
 2013 10 03  69947.000000
 2013 10 04  49946.119995
 2013 10 07  30945.239990
 2013 10 08  55937.250000
 2013 10 09  59927·869995
 2013 10 10  91944·690002
 2013 10 11  70951.010010
 2013 10 14  61955.169983
 2013 10 15  74955·539978
 2013 10 16  93961·150024
 2013 10 17  26968·080017
 2013 10 18  83974.750000
 2013 10 21  77976·159973
 2013 10 22  50982·700012
 2013 10 23  24977·890015
 2013 10 24  79979.229980
 2013 10 25  56982·309998
 2013 10 28  80984·489990
 2013 10 29  13988.219971
 2013 10 30  30989.960022
 2013 10 31  24986·320007
 2013 11 01  28984·820007
 2013 11 04  69986.580017
 2013 11 05  43985.619995
 2013 11 06  19989·150024
 2013 11 07  64988.729980
 2013 11 08  93985.640015
 2013 11 11  49987·479980
 2013 11 12  3986·640015
 2013 11 13  80992.929993
 2013 11 14  9998·140015
 2013 11 15  51001.919983
 2013 11 18  651004·090027
 2013 11 19  96999.250000
 2013 11 20  69999·039978
 2013 11 21  931000·080017
 2013 11 22  171004·359985
 2013 11 25  571006·169983
 2013 11 26  481006.280029
 2013 11 27  191006·229980
 2013 11 29  971009·109985
 2013 12 02  321007·599976
 2013 12 03  461002·460022
 2013 12 04  161001·830017
 2013 12 05  69998.159973
 2013 12 06  141005·460022
 2013 12 09  881008.580017
 2013 12 10  381007·450012
 2013 12 11  191004.169983
 2013 12 12  22992.789978
 2013 12 13  25992·359985
 2013 12 16  69998.770020
 2013 12 17  62997.229980
 2013 12 18  21009·119995
 2013 12 19  321008.909973
 2013 12 20  151015·950012
 2013 12 23  341040·489990
 2013 12 24  221022·140015
 2013 12 26  101027·140015
 2013 12 27  71028.180054
 2013 12 30  991026.680054
 2013 12 31  761030.969971
 2014 01 02 841030·359985
 2014 01 03 31024·829956
 2014 01 06 451024·390015
 2014 01 07 831026.170044
 2014 01 08 51026·239990
 2014 01 09 831028·310059
 2014 01 10 841028.430054
 2014 01 13 881028·660034
 2014 01 14 471026·790039
 2014 01 15 551033·030029
 2014 01 16 541031·810059
 2014 01 17 601030.650024
 2014 01 21 111032.630005
 2014 01 22 501077.430054
 2014 01 23 191030.709961
 2014 01 24 921021.739990
 2014 01 27 231003·020020
 2014 01 28 241001·989990
 2014 01 29 66998.299988
 2014 01 30 41005·130005
 2014 01 31 331002.750000
 2014 02 03 60997·479980
 2014 02 04 8982·659973
 2014 02 05 40981.070007
 2014 02 06 16991.330017
 2014 02 07 641004·530029
 2014 02 10 821005·880005
 2014 02 11 701018.780029
 2014 02 12 731020.869995
 2014 02 13 671023.640015
 2014 02 14 531029·560059
 2014 02 18 871031·079956
 2014 02 19 301033·510010
 2014 02 20 271031.479980
 2014 02 21 71033·369995
 2014 02 24 101040·770020
 2014 02 25 351040·770020
 2014 02 26 251037.930054
 2014 02 27 581039.020020
 2014 02 28 841046.150024
 2014 03 03 661038·510010
 2014 03 04 671050.760010
 2014 03 05 441050·810059
 2014 03 06 771053.689941
 2014 03 07 221054·510010
 2014 03 10 861050·920044
 2014 03 11 271053.300049
 2014 03 12 851045.280029
 2014 03 13 291048.660034
 2014 03 14 371036·599976
 2014 03 17 951042·510010
 2014 03 18 251048.839966
 2014 03 19 371049·060059
 2014 03 20 31048.069946
 2014 03 21 611053.530029
 2014 03 24 431048·079956
 2014 03 25 211046·589966
 2014 03 26 901048.079956
 2014 03 27 641036·250000
 2014 03 28 71042·719971
 2014 03 31 821047.699951
 2014 04 01 291054·430054
 2014 04 02 651058.449951
 2014 04 03 121058.839966
 2014 04 04 461060·229980
 2014 04 07 781040·750000
 2014 04 08 531035·319946
 2014 04 09 761045·500000
 2014 04 10 621045.520020
 2014 04 11 191024.250000
 2014 04 14 411023·179993
 2014 04 15 431028·150024
 2014 04 16 61038.619995
 2014 04 17 561042.790039
 2014 04 21 671044.239990
 2014 04 22 841052.079956
 2014 04 23 791049.479980
 2014 04 24 241051.449951
 2014 04 25 931045.890015
 2014 04 28 921046.459961
 2014 04 29 61047.880005
 2014 04 30 771050·729980
 2014 05 01 81053.650024
 2014 05 02 861055.160034
 2014 05 05 361052·069946
 2014 05 06 971050.339966
 2014 05 07 231047·930054
 2014 05 08 101053·770020
 2014 05 09 471047.180054
 2014 05 12 921058·069946
 2014 05 13 781060.949951
 2014 05 14 341057·219971
 2014 05 15 371051.989990
 2014 05 16 931047.050049
 2014 05 19 361051·739990
 2014 05 20 511050.619995
 2014 05 21 331052·770020
 2014 05 22 571057·270020
 2014 05 23 831060·189941
 2014 05 27 811066.339966
 2014 05 28 841067.380005
 2014 05 29 641070·489990
 2014 05 30 331072·250000
 2014 06 02 681073.650024
 2014 06 03 671073·219971
 2014 06 04 231075.400024
 2014 06 05 231083·000000
 2014 06 06 811087·359985
 2014 06 09 811092.160034
 2014 06 10 641087·829956
 2014 06 11 181085.930054
 2014 06 12 141083.349976
 2014 06 13 531080.619995
 2014 06 16 431082·640015
 2014 06 17 31084·750000
 2014 06 18 861092·060059
 2014 06 19 311093·469971
 2014 06 20 441095·579956
 2014 06 23 941095.920044
 2014 06 24 421098·229980
 2014 06 25 931093.829956
 2014 06 26 721092.780029
 2014 06 27 261094.540039
 2014 06 30 501096.250000
 2014 07 01 371105.069946
 2014 07 02 591103.420044
 2014 07 03 641107.839966
 2014 07 07 51106.380005
 2014 07 08 901100·949951
 2014 07 09 621099·890015
 2014 07 10 951097.760010
 2014 07 11 261096.689941
 2014 07 14 21103.099976
 2014 07 15 621104·329956
 2014 07 16 321104.790039
 2014 07 17 571103.280029
 2014 07 18 491102.319946
 2014 07 21 661100·150024
 2014 07 22 131106·180054
 2014 07 23 671107·689941
 2014 07 24 301109.280029
 2014 07 25 51104.699951
 2014 07 28 01103.219971
 2014 07 29 501105·130005
 2014 07 30 711102.119995
 2014 07 31 371092·619995
 2014 08 01 821079.400024
 2014 08 04 251082·390015
 2014 08 05 221078.790039
 2014 08 06 431074·469971
 2014 08 07 721074.839966
 2014 08 08 381076.760010
 2014 08 11 601084.239990
 2014 08 12 291081·380005
 2014 08 13 71086·069946
 2014 08 14 561090·050049
 2014 08 15 831094.979980
 2014 08 18 271099.770020
 2014 08 19 511105·550049
 2014 08 20 731108·900024
 2014 08 21 191112.020020
 2014 08 22 941111·390015
 2014 08 25 911116·319946
 2014 08 26 101118·310059
 2014 08 27 161116·859985
 2014 08 28 121114.739990
 2014 08 29 391117·709961
 2014 09 02 101119.619995
 2014 09 03 511121·640015
 2014 09 04 861122·170044
 2014 09 05 351120·109985
 2014 09 08 421120.109985
 2014 09 09 231116.630005
 2014 09 10 491114·050049
 2014 09 11 411114.880005
 2014 09 12 01113·930054
 2014 09 15 591107.719971
 2014 09 16 581115.810059
 2014 09 17 451120·689941
 2014 09 18 41121·089966
 2014 09 19 91124.750000
 2014 09 22 931118.140015
 2014 09 23 591110·150024
 2014 09 24 981112·119995
 2014 09 25 471109·260010
 2014 09 26 621104·689941
 2014 09 29 221101·880005
 2014 09 30 511103·680054
 2014 10 01 751095·479980
 2014 10 02 971085·250000
 2014 10 03 961095·739990
 2014 10 06 561099·459961
 2014 10 07 181089·290039
 2014 10 08 531094·150024
 2014 10 09 691092.319946
 2014 10 10 341075.160034
 2014 10 13 251060·709961
 2014 10 14 131053·500000
 2014 10 15 551038.359985
 2014 10 16 271043·010010
 2014 10 17 741055·520020
 2014 10 20 831059.290039
 2014 10 21 911080.910034
 2014 10 22 71084.660034
 2014 10 23 631091.369995
 2014 10 24 951092.949951
 2014 10 27 401092·150024
 2014 10 28 651104·219971
 2014 10 29 191107·469971
 2014 10 30 51111·349976
 2014 10 31 901122·050049
 2014 11 03 231126·140015
 2014 11 04 911120·790039
 2014 11 05 961124.540039
 2014 11 06 541128.859985
 2014 11 07 231130.469971
 2014 11 10 551132·979980
 2014 11 11 731134.270020
 2014 11 12 691134·119995
 2014 11 13 351137.209961
 2014 11 14 121134.920044
 2014 11 17 691135·069946
 2014 11 18 991142·459961
 2014 11 19 531140·099976
 2014 11 20 871141.310059
 2014 11 21 391151·160034
 2014 11 24 311150·410034
 2014 11 25 971153·079956
 2014 11 26 311152·439941
 2014 11 28 671153·469971
 2014 12 01 791146.739990
 2014 12 02 101148.030029
 2014 12 03 171152.709961
 2014 12 04 571153.219971
 2014 12 05 801154·619995
 2014 12 08 611152·900024
 2014 12 09 481144·150024
 2014 12 10 431141·680054
 2014 12 11 971140.750000
 2014 12 12 451127.660034
 2014 12 15 491120·540039
 2014 12 16 801119.050049
 2014 12 17 191120.040039
 2014 12 18 811144.229980
 2014 12 19 691153.270020
 2014 12 22 501153.959961
 2014 12 23 571158.430054
 2014 12 26 121162.390015
 2014 12 29 841163.010010
 2014 12 30 611159.739990
 2014 12 31 501159·000000
 2015 01 02  91151·660034
 2015 01 05  961140.489990
 2015 01 06  421128.329956
 2015 01 07  601127·969971
 2015 01 08  651147·189941
 2015 01 09  281147·319946
 2015 01 12  521138.989990
 2015 01 13  771143·959961
 2015 01 14  991120·050049
 2015 01 15  311124.400024
 2015 01 16  721123·670044
 2015 01 20  111128·300049
 2015 01 21  561133.209961
 2015 01 22  821148·260010
 2015 01 23  81147·500000
 2015 01 26  31146.109985
 2015 01 27  51139.650024
 2015 01 28  791138.400024
 2015 01 29  921128.170044
 2015 01 30  131127·170044
 2015 02 02  391125.939941
 2015 02 03  491142.119995
 2015 02 04  811144·699951
 2015 02 05  301150.040039
 2015 02 06  781154·780029
 2015 02 09  431145.709961
 2015 02 10  571153·680054
 2015 02 11  681155·280029
 2015 02 12  661163.829956
 2015 02 13  341168·890015
 2015 02 17  251171.260010
 2015 02 18  641171·109985
 2015 02 19  731172.359985
 2015 02 20  241177·280029
 2015 02 23  181176·790039
 2015 02 24  801180.939941
 2015 02 25  911182.310059
 2015 02 26  391178.949951
 2015 02 27  921178.099976
 2015 03 02  51180·790039
 2015 03 03  411178·839966
 2015 03 04  281175.420044
 2015 03 05  291173·859985
 2015 03 06  521169.930054
 2015 03 09  671162.160034
 2015 03 10  671155.479980
 2015 03 11  361144.520020
 2015 03 12  581154.400024
 2015 03 13  381153·069946
 2015 03 16  561162·390015
 2015 03 17  441161·670044
 2015 03 18  871177·290039
 2015 03 19  471172.229980
 2015 03 20  211181·089966
 2015 03 23  101181.760010
 2015 03 24  251177.670044
 2015 03 25  151172.300049
 2015 03 26  121155·189941
 2015 03 27  151153.359985
 2015 03 30  881168.020020
 2015 03 31  841165·349976
 2015 04 01  51155·979980
 2015 04 02  661159·400024
 2015 04 06  111167·589966
 2015 04 07  251169.119995
 2015 04 08  991167·250000
 2015 04 09  961170·589966
 2015 04 10  581175.500000
 2015 04 13  321178.280029
 2015 04 14  211173.079956
 2015 04 15  591180·630005
 2015 04 16  171180·280029
 2015 04 17  231172·939941
 2015 04 20  201175·680054
 2015 04 21  391179·000000
 2015 04 22  01179·280029
 2015 04 23  431185.369995
 2015 04 24  721184·939941
 2015 04 27  411187.880005
 2015 04 28  471181·660034
 2015 04 29  601179.790039
 2015 04 30  781175·010010
 2015 05 01  981176·229980
 2015 05 04  181183.380005
 2015 05 05  701180.209961
 2015 05 06  631170.530029
 2015 05 07  651167.949951
 2015 05 08  41181·609985
 2015 05 11  911181·380005
 2015 05 12  771174.790039
 2015 05 13  251177·630005
 2015 05 14  151183.770020
 2015 05 15  671185.109985
 2015 05 18  961190·109985
 2015 05 19  851190·630005
 2015 05 20  911191·589966
 2015 05 21  681191·339966
 2015 05 22  191190.119995
 2015 05 26  751185.300049
 2015 05 27  941186·869995
 2015 05 28  871184·709961
 2015 05 29  731183.489990
 2015 06 01  531183.020020
 2015 06 02  111182.310059
 2015 06 03  441184·989990
 2015 06 04  81180.020020
 2015 06 05  01173.520020
 2015 06 08  571169.750000
 2015 06 09  831164·989990
 2015 06 10  991177·550049
 2015 06 11  231181·209961
 2015 06 12  691175.170044
 2015 06 15  721166·290039
 2015 06 16  461171·969971
 2015 06 17  531176·959961
 2015 06 18  91188.180054
 2015 06 19  71185.300049
 2015 06 22  761189.880005
 2015 06 23  481188·880005
 2015 06 24  651187·180054
 2015 06 25  71181.589966
 2015 06 26  381177.750000
 2015 06 29  881167.900024
 2015 06 30  511158.699951
 2015 07 01  141163.310059
 2015 07 02  71164.300049
 2015 07 06  801160.949951
 2015 07 07  41163.569946
 2015 07 08  01157·280029
 2015 07 09  851157.939941
 2015 07 10  571161·829956
 2015 07 13  881172·599976
 2015 07 14  571179.079956
 2015 07 15  961179.900024
 2015 07 16  741184.800049
 2015 07 17  901186.479980
 2015 07 20  41188.479980
 2015 07 21  921186.239990
 2015 07 22  131180·400024
 2015 07 23  221180·170044
 2015 07 24  871173.660034
 2015 07 27  461157.069946
 2015 07 28  821167·770020
 2015 07 29  241176·109985
 2015 07 30  741176.609985
 2015 07 31  601179·319946
 2015 08 03  111174.390015
 2015 08 04  571173·040039
 2015 08 05  591178·930054
 2015 08 06  601173·030029
 2015 08 07  571161·089966
 2015 08 10  101174·250000
 2015 08 11  621168·920044
 2015 08 12  941165·040039
 2015 08 13  21167.060059
 2015 08 14  951167·109985
 2015 08 17  261173.479980
 2015 08 18  401173·760010
 2015 08 19  531169.069946
 2015 08 20  511154.219971
 2015 08 21  211128.949951
 2015 08 24  971090·099976
 2015 08 25  401086·130005
 2015 08 26  401083.140015
 2015 08 27  401109·709961
 2015 08 28  901112.339966
 2015 08 31  221108·890015
 2015 09 01  511097·500000
 2015 09 02  41087·640015
 2015 09 03  711102·160034
 2015 09 04  791081·089966
 2015 09 08  951100·260010
 2015 09 09  561110.209961
 2015 09 10  141097.030029
 2015 09 11  181094.910034
 2015 09 14  121095·709961
 2015 09 15  651106·770020
 2015 09 16  201114.869995
 2015 09 17  701128.160034
 2015 09 18  631108·920044
 2015 09 21  251106.160034
 2015 09 22  141096·229980
 2015 09 23  931088·160034
 2015 09 24  381080·410034
 2015 09 25  561088·530029
 2015 09 28  461075·959961
 2015 09 29  681057.729980
 2015 09 30  471068·770020
 2015 10 01  21071.579956
 2015 10 02  931086·130005
 2015 10 05  21107·010010
 2015 10 06  311108·150024
 2015 10 07  321112.359985
 2015 10 08  541122·349976
 2015 10 09  261124.209961
 2015 10 12  511123.239990
 2015 10 13  391125·459961
 2015 10 14  551117.910034
 2015 10 15  961125·540039
 2015 10 16  951130.369995
 2015 10 19  431131.239990
 2015 10 20  461133.819946
 2015 10 21  961132·660034
 2015 10 22  771140.760010
 2015 10 23  891152.989990
 2015 10 26  21150.699951
 2015 10 27  301147·910034
 2015 10 28  331159·569946
 2015 10 29  451160.040039
 2015 10 30  251161·510010
 2015 11 02  321168·829956
 2015 11 03  281174.300049
 2015 11 04  61173.410034
 2015 11 05  391169·930054
 2015 11 06  561166·189941
 2015 11 09  491164.369995
 2015 11 10  901156.079956
 2015 11 11  941157·680054
 2015 11 12  861150·640015
 2015 11 13  81134·369995
 2015 11 16  431138·609985
 2015 11 17  671146·160034
 2015 11 18  281156.250000
 2015 11 19  441157·130005
 2015 11 20  321162.430054
 2015 11 23  571161.979980
 2015 11 24  131161·650024
 2015 11 25  201161·439941
 2015 11 27  521161.719971
 2015 11 30  901162·160034
 2015 12 01  981167.020020
 2015 12 02  231167.400024
 2015 12 03  221156.939941
 2015 12 04  171160.400024
 2015 12 07  651158·910034
 2015 12 08  661149·109985
 2015 12 09  871152·170044
 2015 12 10  121144·930054
 2015 12 11  201135.349976
 2015 12 14  881119·099976
 2015 12 15  151136·109985
 2015 12 16  761149.069946
 2015 12 17  951148.709961
 2015 12 18  511129.760010
 2015 12 21  11120.010010
 2015 12 22  341130·939941
 2015 12 23  471143.250000
 2015 12 24  431144.949951
 2015 12 28  641140.780029
 2015 12 29  381152.079956
 2015 12 30  561149·979980
 2015 12 31  771142·130005
 2016 01 04 481128.310059
 2016 01 05 621119.599976
 2016 01 06 311116.410034
 2016 01 07 901100·180054
 2016 01 08 211084·770020
 2016 01 11 61070.790039
 2016 01 12 21076·829956
 2016 01 13 471077·579956
 2016 01 14 791067·469971
 2016 01 15 961058.229980
 2016 01 19 271049.219971
 2016 01 20 341035·780029
 2016 01 21 401042·349976
 2016 01 22 831052·890015
 2016 01 25 861051·859985
 2016 01 26 641051.979980
 2016 01 27 491057.630005
 2016 01 28 421049·500000
 2016 01 29 871069·780029
 2016 02 01 761073.900024
 2016 02 02 751068·849976
 2016 02 03 721057·239990
 2016 02 04 601063.430054
 2016 02 05 321056·479980
 2016 02 08 111033.339966
 2016 02 09 11027.229980
 2016 02 10 641035.079956
 2016 02 11 201016.210022
 2016 02 12 771025·630005
 2016 02 16 771043·439941
 2016 02 17 781063.170044
 2016 02 18 541062.609985
 2016 02 19 171056.660034
 2016 02 22 771072.310059
 2016 02 23 111071·130005
 2016 02 24 701064·790039
 2016 02 25 01075·790039
 2016 02 26 01082.089966
 2016 02 29 941080.520020
 2016 03 01 321091.780029
 2016 03 02 211096·839966
 2016 03 03 731101·709961
 2016 03 04 821110·760010
 2016 03 07 281109.469971
 2016 03 08 981106·010010
 2016 03 09 451100.750000
 2016 03 10 591107.420044
 2016 03 11 701117.359985
 2016 03 14 761118·329956
 2016 03 15 921114.410034
 2016 03 16 301122·079956
 2016 03 17 971130.489990
 2016 03 18 231134.020020
 2016 03 21 151134·959961
 2016 03 22 281136.609985
 2016 03 23 711132.729980
 2016 03 24 351124.530029
 2016 03 28 381128.239990
 2016 03 29 81136·209961
 2016 03 30 811145·079956
 2016 03 31 291143·079956
 2016 04 01 121146·920044
 2016 04 04 521146.410034
 2016 04 05 391140.130005
 2016 04 06 511142.709961
 2016 04 07 131141·709961
 2016 04 08 681139·219971
 2016 04 11 821140·770020
 2016 04 12 691141·579956
 2016 04 13 411152.489990
 2016 04 14 871154·770020
 2016 04 15 751152·290039
 2016 04 18 771158·660034
 2016 04 19 201164.260010
 2016 04 20 651168·099976
 2016 04 21 51164·219971
 2016 04 22 951159.459961
 2016 04 25 31157.880005
 2016 04 26 841160·859985
 2016 04 27 841163·050049
 2016 04 28 671162·670044
 2016 04 29 641149.130005
 2016 05 02 511153·680054
 2016 05 03 511151.869995
 2016 05 04 621141.349976
 2016 05 05 31140·079956
 2016 05 06 971138.439941
 2016 05 09 691141·939941
 2016 05 10 731153.430054
 2016 05 11 461152·979980
 2016 05 12 791147.589966
 2016 05 13 251142.989990
 2016 05 16 211146.030029
 2016 05 17 431142.670044
 2016 05 18 781139.900024
 2016 05 19 321132.609985
 2016 05 20 491138·790039
 2016 05 23 701137.739990
 2016 05 24 21150.949951
 2016 05 25 281159.310059
 2016 05 26 271159·160034
 2016 05 27 261161·699951
 2016 05 31 821164·420044
 2016 06 01 771163.469971
 2016 06 02 481166.510010
 2016 06 03 391166·650024
 2016 06 06 741170·910034
 2016 06 07 651174·290039
 2016 06 08 321175.140015
 2016 06 09 571173·810059
 2016 06 10 611170.219971
 2016 06 13 71161·890015
 2016 06 14 231152·369995
 2016 06 15 561154.900024
 2016 06 16 481151·050049
 2016 06 17 391149.949951
 2016 06 20 891163·589966
 2016 06 21 361159.380005
 2016 06 22 681162.630005
 2016 06 23 251170·569946
 2016 06 24 261165·250000
 2016 06 27 241126.140015
 2016 06 28 771126·439941
 2016 06 29 521147.300049
 2016 06 30 521161.599976
 2016 07 01 691167.219971
 2016 07 05 561163.010010
 2016 07 06 331162.300049
 2016 07 07 121167.400024
 2016 07 08 471180·180054
 2016 07 11 131186·630005
 2016 07 12 71193·739990
 2016 07 13 741194·229980
 2016 07 14 581200.420044
 2016 07 15 791200.410034
 2016 07 18 371200.150024
 2016 07 19 331198.780029
 2016 07 20 271204·280029
 2016 07 21 111203.829956
 2016 07 22 91204.359985
 2016 07 25 81204·189941
 2016 07 26 61203.760010
 2016 07 27 901204.569946
 2016 07 28 371203.650024
 2016 07 29 431206.250000
 2016 08 01 681207.000000
 2016 08 02 231202·459961
 2016 08 03 591198·619995
 2016 08 04 61201·140015
 2016 08 05 161208.930054
 2016 08 08 411210.630005
 2016 08 09 381211·569946
 2016 08 10 941209.500000
 2016 08 11 731211·959961
 2016 08 12 21211.010010
 2016 08 15 621215·500000
 2016 08 16 231213·160034
 2016 08 17 911208.579956
 2016 08 18 861211.199951
 2016 08 19 431210.979980
 2016 08 22 391210·180054
 2016 08 23 451215.250000
 2016 08 24 11211.729980
 2016 08 25 201207.550049
 2016 08 26 111212.079956
 2016 08 29 351209.920044
 2016 08 30 781209·250000
 2016 08 31 551205.349976
 2016 09 01 331204.719971
 2016 09 02 871211·339966
 2016 09 06 741212·430054
 2016 09 07 361213·329956
 2016 09 08 231212.400024
 2016 09 09 511208·449951
 2016 09 12 711199.109985
 2016 09 13 761196.310059
 2016 09 14 271186·530029
 2016 09 15 21192.020020
 2016 09 16 741189·770020
 2016 09 19 131193.880005
 2016 09 20 131192.229980
 2016 09 21 411200·030029
 2016 09 22 161208·630005
 2016 09 23 111207·060059
 2016 09 26 751199.760010
 2016 09 27 931198.349976
 2016 09 28 541204.800049
 2016 09 29 551204.930054
 2016 09 30 331206.099976
 2016 10 03 91202·010010
 2016 10 04 681200·589966
 2016 10 05 611199.750000
 2016 10 06 311198·650024
 2016 10 07 641200.040039
 2016 10 10 661202·439941
 2016 10 11 651199.060059
 2016 10 12 371188.630005
 2016 10 13 581184·640015
 2016 10 14 791190.790039
 2016 10 17 311182.959961
 2016 10 18 471188.089966
 2016 10 19 171190·589966
 2016 10 20 651189.790039
 2016 10 21 461187·020020
 2016 10 24 781194·140015
 2016 10 25 911191·640015
 2016 10 26 31187.849976
 2016 10 27 231188.520020
 2016 10 28 761184·920044
 2016 10 31 561180·640015
 2016 11 01 21180·239990
 2016 11 02 01169.000000
 2016 11 03 91163.780029
 2016 11 04 121162·449951
 2016 11 07 931180·160034
 2016 11 08 411188·459961
 2016 11 09 721201.670044
 2016 11 10 841208.810059
 2016 11 11 321199·969971
 2016 11 14 321203·839966
 2016 11 15 831209·880005
 2016 11 16 231209·069946
 2016 11 17 21214.280029
 2016 11 18 871215·319946
 2016 11 21 871220·239990
 2016 11 22 31223·890015
 2016 11 23 81224·339966
 2016 11 25 441229·109985
 2016 11 28 531228.880005
 2016 11 29 271227·010010
 2016 11 30 821229.180054
 2016 12 01 651223.010010
 2016 12 02 751220.020020
 2016 12 05 181226·609985
 2016 12 06 821229·319946
 2016 12 07 391245·050049
 2016 12 08 731251.270020
 2016 12 09 281254·770020
 2016 12 12 881256·869995
 2016 12 13 781263·079956
 2016 12 14 891262·109985
 2016 12 15 311259.790039
 2016 12 16 81257.459961
 2016 12 19 211257.520020
 2016 12 20 951260.500000
 2016 12 21 281259.810059
 2016 12 22 721256.140015
 2016 12 23 291255·270020
 2016 12 27 831260.880005
 2016 12 28 451259.540039
 2016 12 29 381249·960000
 2016 12 30 921249·560000
 2017 01 03  721255·450000
 2017 01 04  321261.830000
 2017 01 05  881261·120000
 2017 01 06  221266·360000
 2017 01 09  81263.400000
 2017 01 10  641264.910000
 2017 01 11  271262.990000
 2017 01 12  561262.890000
 2017 01 13  581265.130000
 2017 01 17  411262.710000
 2017 01 18  871261.310000
 2017 01 19  581262·760000
 2017 01 20  181263·800000
 2017 01 23  901260·940000
 2017 01 24  261268·680000
 2017 01 25  161277.040000
 2017 01 26  71277·980000
 2017 01 27  601277·070000
 2017 01 30  251272.880000
 2017 01 31  421265·520000
 2017 02 01  671271·320000
 2017 02 02  271268·060000
 2017 02 03  901276·510000
 2017 02 06  741275·980000
 2017 02 07  701277.100000
 2017 02 08  911274.940000
 2017 02 09  531283·660000
 2017 02 10  761288·280000
 2017 02 13  81294.980000
 2017 02 14  771298.210000
 2017 02 15  711305·610000
 2017 02 16  351305.850000
 2017 02 17  11305·460000
 2017 02 21  371314·140000
 2017 02 22  251313·320000
 2017 02 23  641314·630000
 2017 02 24  931313·540000
 2017 02 27  451316·290000
 2017 02 28  221315·450000
 2017 03 01  11331·570000
 2017 03 02  531328·940000
 2017 03 03  11322.020000
 2017 03 06  941320.700000
 2017 03 07  91316.720000
 2017 03 08  761315.400000
 2017 03 09  321312.820000
 2017 03 10  971316.600000
 2017 03 13  751315.380000
 2017 03 14  801314.370000
 2017 03 15  881324.480000
 2017 03 16  141323·660000
 2017 03 17  131322·400000
 2017 03 20  101318.920000
 2017 03 21  431320.070000
 2017 03 22  491302.440000
 2017 03 23  611306.860000
 2017 03 24  341305.570000
 2017 03 27  981299·370000
 2017 03 28  361309·870000
 2017 03 29  811309.880000
 2017 03 30  471313.840000
 2017 03 31  801314.110000
 2017 04 03  311311·900000
 2017 04 04  611308·230000
 2017 04 05  691317.970000
 2017 04 06  371310·230000
 2017 04 07  151310·110000
 2017 04 10  151311.990000
 2017 04 11  421306·710000
 2017 04 12  461305.670000
 2017 04 13  951301.870000
 2017 04 17  791302·580000
 2017 04 18  371302·140000
 2017 04 19  71304·890000
 2017 04 20  31309·890000
 2017 04 21  181307·250000
 2017 04 24  481318·700000
 2017 04 25  451327.290000
 2017 04 26  961330.510000
 2017 04 27  181327.480000
 2017 04 28  931327·500000
 2017 05 01  111328.440000
 2017 05 02  541327·590000
 2017 05 03  931325·970000
 2017 05 04  161325·160000
 2017 05 05  801330.230000
 2017 05 08  851331·160000
 2017 05 09  811331.990000
 2017 05 10  881330.260000
 2017 05 11  521329·590000
 2017 05 12  211326.760000
 2017 05 15  441332.440000
 2017 05 16  11333·090000
 2017 05 17  531328.000000
 2017 05 18  171316.080000
 2017 05 19  711324·060000
 2017 05 22  761327·760000
 2017 05 23  341330·700000
 2017 05 24  561333·300000
 2017 05 25  741340.190000
 2017 05 26  561339·000000
 2017 05 30  691338.170000
 2017 05 31  451338·210000
 2017 06 01  911347·280000
 2017 06 02  111352.880000
 2017 06 05  591352.150000
 2017 06 06  141349.940000
 2017 06 07  851349·230000
 2017 06 08  341351.510000
 2017 06 09  291355·680000
 2017 06 12  211346.830000
 2017 06 13  441353.490000
 2017 06 14  451354.880000
 2017 06 15  301350.660000
 2017 06 16  471348·270000
 2017 06 19  811359·700000
 2017 06 20  871358·890000
 2017 06 21  371353·040000
 2017 06 22  981352·520000
 2017 06 23  341352.910000
 2017 06 26  311358.110000
 2017 06 27  511352.840000
 2017 06 28  81354·240000
 2017 06 29  651354.060000
 2017 06 30  701348.530000
 2017 07 03  971352·310000
 2017 07 05  311349.490000
 2017 07 06  631347·220000
 2017 07 07  231344.610000
 2017 07 10  261347.120000
 2017 07 11  501346.080000
 2017 07 12  411355.250000
 2017 07 13  351357·130000
 2017 07 14  121364·940000
 2017 07 17  711364·600000
 2017 07 18  361363.370000
 2017 07 19  741371·000000
 2017 07 20  561372.980000
 2017 07 21  271370.130000
 2017 07 24  101370.840000
 2017 07 25  351375.750000
 2017 07 26  831375.610000
 2017 07 27  731376.670000
 2017 07 28  531371·090000
 2017 07 31  361372.740000
 2017 08 01  451373·140000
 2017 08 02  911374·150000
 2017 08 03  771371·790000
 2017 08 04  231373·080000
 2017 08 07  161373·860000
 2017 08 08  891379.340000
 2017 08 09  201370.270000
 2017 08 10  641369.120000
 2017 08 11  961354·680000
 2017 08 14  961366·250000
 2017 08 15  451366.460000
 2017 08 16  531369.930000
 2017 08 17  121366·040000
 2017 08 18  711350·440000
 2017 08 21  391345.250000
 2017 08 22  101358.700000
 2017 08 23  131356.920000
 2017 08 24  951356.880000
 2017 08 25  161358·850000
 2017 08 28  781356.460000
 2017 08 29  751355.980000
 2017 08 30  751362.500000
 2017 08 31  131371·330000


 2017 09 01  261374·670000
 2017 09 05  991372.400000
 2017 09 06  421368·080000
 2017 09 07  941367.450000
 2017 09 08  501366·160000
 2017 09 11  91378.780000
 2017 09 12  521383.320000
 2017 09 13  461384·020000
 2017 09 14  681384·000000
 2017 09 15  561385·240000
 2017 09 18  881390.070000
 2017 09 19  821389·790000
 2017 09 20  231390.610000
 2017 09 21  151390·310000
 2017 09 22  561387.980000
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: High
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Don't want to see advertisements? Click here to see how.

    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