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 69232.500000
 1992 12 11 54231.929993
 1992 12 14 17232.199997
 1992 12 15 14231·270004
 1992 12 16 31231.570007
 1992 12 17 51232.229996
 1992 12 18 63235.059998
 1992 12 21 83235.059998
 1992 12 22 9235.470001
 1992 12 23 97235·220001
 1992 12 24 61234.690002
 1992 12 28 1234.690002
 1992 12 29 54236.320007
 1992 12 30 73234·869995
 1992 12 31 22235·169998
 1993 01 04  11234.179993
 1993 01 05  41233.130005
 1993 01 06  85232.889999
 1993 01 07  85233·160004
 1993 01 08  83230.800003
 1993 01 11  71230.990005
 1993 01 12  66231.240005
 1993 01 13  13232·289993
 1993 01 14  12233.850006
 1993 01 15  69235·679993
 1993 01 18  72234.580002
 1993 01 19  93234.940002
 1993 01 20  15234·289993
 1993 01 21  84234.160004
 1993 01 22  84235.210007
 1993 01 25  38236·509995
 1993 01 26  38237·509995
 1993 01 27  94236·100006
 1993 01 28  10235.279999
 1993 01 29  87235·259995
 1993 02 01  50237.250000
 1993 02 02  98237.479996
 1993 02 03  80239·809998
 1993 02 04  2241.259995
 1993 02 05  44241·139999
 1993 02 08  21240.880005
 1993 02 09  53239.970001
 1993 02 10  71239·050003
 1993 02 11  40240·419998
 1993 02 12  14239·720001
 1993 02 16  8238·130005
 1993 02 17  6232.100006
 1993 02 18  82233.809998
 1993 02 19  52231.860001
 1993 02 22  54232.720001
 1993 02 23  47232·710007
 1993 02 24  39235·229996
 1993 02 25  35236·149994
 1993 02 26  21236·830002
 1993 03 01  55237·190002
 1993 03 02  5239·039993
 1993 03 03  90240.330002
 1993 03 04  66240·100006
 1993 03 05  19240·009995
 1993 03 08  99242·470001
 1993 03 09  66243·039993
 1993 03 10  71243.750000
 1993 03 11  52244.039993
 1993 03 12  66242·610001
 1993 03 15  40241.559998
 1993 03 16  42241.800003
 1993 03 17  90241·410004
 1993 03 18  75241·570007
 1993 03 19  10241·970001
 1993 03 22  11240.410004
 1993 03 23  98240·070007
 1993 03 24  19240.389999
 1993 03 25  3240·949997
 1993 03 26  36241·240005
 1993 03 29  64241·679993
 1993 03 30  18241.649994
 1993 03 31  68243·199997
 1993 04 01  96242.160004
 1993 04 02  99240·949997
 1993 04 05  17236.509995
 1993 04 06  83237.020004
 1993 04 07  99236·669998
 1993 04 08  42237·149994
 1993 04 12  83239·399994
 1993 04 13  46240.740005
 1993 04 14  78240.580002
 1993 04 15  56240·070007
 1993 04 16  12240.169998
 1993 04 19  83239.990005
 1993 04 20  87239·089996
 1993 04 21  29238.169998
 1993 04 22  23238·110001
 1993 04 23  44235·000000
 1993 04 26  9234·029999
 1993 04 27  73233·699997
 1993 04 28  58234.289993
 1993 04 29  6234.279999
 1993 04 30  51236.210007
 1993 05 03  27236·539993
 1993 05 04  89237.960007
 1993 05 05  68238.669998
 1993 05 06  44238·070007
 1993 05 07  53237.389999
 1993 05 10  9238.220001
 1993 05 11  55237·970001
 1993 05 12  45238.100006
 1993 05 13  40237·949997
 1993 05 14  36235·139999
 1993 05 17  19235.240005
 1993 05 18  36235·729996
 1993 05 19  0239·050003
 1993 05 20  16240·699997
 1993 05 21  34240.699997
 1993 05 24  22239.539993
 1993 05 25  70239.860001
 1993 05 26  17242.380005
 1993 05 27  1242.979996
 1993 05 28  36241.820007
 1993 06 01  15243·429993
 1993 06 02  34242.919998
 1993 06 03  46242.610001
 1993 06 04  35241.970001
 1993 06 07  22240·830002
 1993 06 08  85238·929993
 1993 06 09  18238.690002
 1993 06 10  0238·149994
 1993 06 11  3239.089996
 1993 06 14  15239·389999
 1993 06 15  93239.369995
 1993 06 16  37239.110001
 1993 06 17  97239·800003
 1993 06 18  93239·660004
 1993 06 21  71238.500000
 1993 06 22  79238.619995
 1993 06 23  67238·399994
 1993 06 24  13239·149994
 1993 06 25  79240.039993
 1993 06 28  82242·240005
 1993 06 29  99242.279999
 1993 06 30  94242.279999
 1993 07 01  65242·059998
 1993 07 02  27241.179993
 1993 07 06  9240.160004
 1993 07 07  80238.479996
 1993 07 08  7240·940002
 1993 07 09  22241.240005
 1993 07 12  32241·350006
 1993 07 13  41242.130005
 1993 07 14  3242·500000
 1993 07 15  97242.000000
 1993 07 16  32241.550003
 1993 07 19  70240·110001
 1993 07 20  79240.389999
 1993 07 21  10240·250000
 1993 07 22  98240.110001
 1993 07 23  87239·949997
 1993 07 26  87241·369995
 1993 07 27  42241.350006
 1993 07 28  41240.910004
 1993 07 29  36241·979996
 1993 07 30  0241·750000
 1993 08 02  0241·779999
 1993 08 03  0242.020004
 1993 08 04  86241.899994
 1993 08 05  21241.889999
 1993 08 06  16241·729996
 1993 08 09  38243·009995
 1993 08 10  31242.630005
 1993 08 11  73242·639999
 1993 08 12  45243·070007
 1993 08 13  42242·199997
 1993 08 16  91243.720001
 1993 08 17  7244.250000
 1993 08 18  71245·990005
 1993 08 19  26245.729996
 1993 08 20  9245·520004
 1993 08 23  0245·399994
 1993 08 24  98247·289993
 1993 08 25  27248·399994
 1993 08 26  54248·600006
 1993 08 27  50247·800003
 1993 08 30  60248·600006
 1993 08 31  8249.199997
 1993 09 01  21249.440002
 1993 09 02  84249.580002
 1993 09 03  12248.759995
 1993 09 07  57248.639999
 1993 09 08  29246.830002
 1993 09 09  52246·279999
 1993 09 10  37248.479996
 1993 09 13  87249·259995
 1993 09 14  22248·559998
 1993 09 15  29248.160004
 1993 09 16  41248·119995
 1993 09 17  36247.330002
 1993 09 20  69247·660004
 1993 09 21  16245.610001
 1993 09 22  55246.130005
 1993 09 23  67247.289993
 1993 09 24  64247.380005
 1993 09 27  38249·100006
 1993 09 28  36249·250000
 1993 09 29  68249·600006
 1993 09 30  27248.789993
 1993 10 01  45249·070007
 1993 10 04  66249·179993
 1993 10 05  51249·789993
 1993 10 06  2249·330002
 1993 10 07  13248·509995
 1993 10 08  52248·279999
 1993 10 11  55248·619995
 1993 10 12  57249·139999
 1993 10 13  43249.210007
 1993 10 14  25251·649994
 1993 10 15  41253·520004
 1993 10 18  86253·020004
 1993 10 19  59251.789993
 1993 10 20  41250·479996
 1993 10 21  0250·210007
 1993 10 22  10250.949997
 1993 10 25  12249.149994
 1993 10 26  83248·960007
 1993 10 27  42249.190002
 1993 10 28  72251.169998
 1993 10 29  78250.979996
 1993 11 01  58251.720001
 1993 11 02  6251.720001
 1993 11 03  41251·369995
 1993 11 04  56247.970001
 1993 11 05  95245·839996
 1993 11 08  55246.949997
 1993 11 09  12248·210007
 1993 11 10  73248·229996
 1993 11 11  54249.059998
 1993 11 12  77249·449997
 1993 11 15  3249.600006
 1993 11 16  78249.539993
 1993 11 17  14249.869995
 1993 11 18  85248·220001
 1993 11 19  59247·389999
 1993 11 22  48246·770004
 1993 11 23  82245.990005
 1993 11 24  16246.979996
 1993 11 26  49247·490005
 1993 11 29  81248·360001
 1993 11 30  91247.660004
 1993 12 01  33248·169998
 1993 12 02  66247·960007
 1993 12 03  5248·970001
 1993 12 06  97249·809998
 1993 12 07  25249.910004
 1993 12 08  31249·910004
 1993 12 09  69249·699997
 1993 12 10  82248·779999
 1993 12 13  4249.110001
 1993 12 14  87249.330002
 1993 12 15  48247.970001
 1993 12 16  52248.119995
 1993 12 17  9249.419998
 1993 12 20  3249.869995
 1993 12 21  43249·389999
 1993 12 22  38249.910004
 1993 12 23  1250·770004
 1993 12 27  74251.750000
 1993 12 28  79252·259995
 1993 12 29  98252.500000
 1993 12 30  69252.279999
 1993 12 31  18252·460007
 1994 01 03 8250.869995
 1994 01 04 13250.410004
 1994 01 05 26250.750000
 1994 01 06 81251.339996
 1994 01 07 3251·899994
 1994 01 10 90254·320007
 1994 01 11 10254·330002
 1994 01 12 30254·360001
 1994 01 13 66253.889999
 1994 01 14 60254·720001
 1994 01 17 83254.509995
 1994 01 18 60254.440002
 1994 01 19 22254·070007
 1994 01 20 80254·259995
 1994 01 21 34254.580002
 1994 01 24 91254·380005
 1994 01 25 21252.979996
 1994 01 26 32253·460007
 1994 01 27 75255·729996
 1994 01 28 66256·970001
 1994 01 31 38258·679993
 1994 02 01 22258.079987
 1994 02 02 45258·359985
 1994 02 03 54258·309998
 1994 02 04 75257.760010
 1994 02 07 83252·759995
 1994 02 08 5252·929993
 1994 02 09 50253·720001
 1994 02 10 56253·800003
 1994 02 11 69252·520004
 1994 02 14 45253.000000
 1994 02 15 73253·759995
 1994 02 16 32254·139999
 1994 02 17 64254·619995
 1994 02 18 76252.429993
 1994 02 22 67252·559998
 1994 02 23 79253.050003
 1994 02 24 74252.119995
 1994 02 25 38249.979996
 1994 02 28 1251·399994
 1994 03 01 96250.649994
 1994 03 02 31249·279999
 1994 03 03 92249.070007
 1994 03 04 69249.899994
 1994 03 07 9251.039993
 1994 03 08 90251.070007
 1994 03 09 26250.500000
 1994 03 10 90250.720001
 1994 03 11 68250.289993
 1994 03 14 35250.970001
 1994 03 15 54251.830002
 1994 03 16 9252.410004
 1994 03 17 49253·130005
 1994 03 18 70253·289993
 1994 03 21 14253.289993
 1994 03 22 95252·619995
 1994 03 23 53252.710007
 1994 03 24 29251·850006
 1994 03 25 68249.839996
 1994 03 28 41247·869995
 1994 03 29 4247.080002
 1994 03 30 68242·860001
 1994 03 31 3239.899994
 1994 04 04 67239.190002
 1994 04 05 53240·779999
 1994 04 06 68241.449997
 1994 04 07 34242.250000
 1994 04 08 18242·199997
 1994 04 11 75241.610001
 1994 04 12 36241·740005
 1994 04 13 98240.500000
 1994 04 14 61239·699997
 1994 04 15 71239.869995
 1994 04 18 3240·089996
 1994 04 19 58238·410004
 1994 04 20 92238·449997
 1994 04 21 67240·479996
 1994 04 22 27240.949997
 1994 04 25 2242·419998
 1994 04 26 29242.449997
 1994 04 28 12242.250000
 1994 04 29 89241·839996
 1994 05 02 42243·210007
 1994 05 03 17243·539993
 1994 05 04 81243.059998
 1994 05 05 95243·050003
 1994 05 06 16242.240005
 1994 05 09 25240.050003
 1994 05 10 76238·960007
 1994 05 11 78238·619995
 1994 05 12 88237.789993
 1994 05 13 46237.600006
 1994 05 16 22237·979996
 1994 05 17 93239.589996
 1994 05 18 45242.710007
 1994 05 19 1244·039993
 1994 05 20 69243.839996
 1994 05 23 23243.610001
 1994 05 24 1244.149994
 1994 05 25 33244·080002
 1994 05 26 93244.830002
 1994 05 27 74244·649994
 1994 05 31 92244·710007
 1994 06 01 11245·240005
 1994 06 02 93245.500000
 1994 06 03 78246·710007
 1994 06 06 83247·429993
 1994 06 07 29246.309998
 1994 06 08 95246·300003
 1994 06 09 91244·779999
 1994 06 10 60245·669998
 1994 06 13 8245·729996
 1994 06 14 51247.309998
 1994 06 15 95247.699997
 1994 06 16 37246·919998
 1994 06 17 89246·970001
 1994 06 20 34245·009995
 1994 06 21 97243.059998
 1994 06 22 52242.029999
 1994 06 23 44242.020004
 1994 06 24 46239·600006
 1994 06 27 28238.580002
 1994 06 28 67239·009995
 1994 06 29 66239·820007
 1994 06 30 11239.179993
 1994 07 01 45238·169998
 1994 07 05 70238·740005
 1994 07 06 74238.589996
 1994 07 07 81239·339996
 1994 07 08 30239.940002
 1994 07 11 75240·160004
 1994 07 12 12239·199997
 1994 07 13 31240.559998
 1994 07 14 89242.910004
 1994 07 15 19242·789993
 1994 07 18 50243·309998
 1994 07 19 60243·169998
 1994 07 20 54242·470001
 1994 07 21 66241.740005
 1994 07 22 81242·210007
 1994 07 25 95242.380005
 1994 07 26 82242·360001
 1994 07 27 2241·899994
 1994 07 28 25242·539993
 1994 07 29 85245·009995
 1994 08 01 53245·910004
 1994 08 02 41246.869995
 1994 08 03 26246·220001
 1994 08 04 7246.149994
 1994 08 05 76244.720001
 1994 08 08 20244.479996
 1994 08 09 53244.619995
 1994 08 10 61245·960007
 1994 08 11 81246.509995
 1994 08 12 4246·740005
 1994 08 15 0247·289993
 1994 08 16 71248·279999
 1994 08 17 25248·770004
 1994 08 18 79248·539993
 1994 08 19 87248.059998
 1994 08 22 89247.839996
 1994 08 23 89249.500000
 1994 08 24 58250·580002
 1994 08 25 56251.199997
 1994 08 26 89253.610001
 1994 08 29 81254·809998
 1994 08 30 80254·589996
 1994 08 31 79255·039993
 1994 09 01 73254.039993
 1994 09 02 33253·500000
 1994 09 06 7252.000000
 1994 09 07 48252·220001
 1994 09 08 65252.869995
 1994 09 09 99252.720001
 1994 09 12 27250·179993
 1994 09 13 83250·259995
 1994 09 14 16250·330002
 1994 09 15 63253·570007
 1994 09 16 53253·570007
 1994 09 19 28252·830002
 1994 09 20 1251·660004
 1994 09 21 31248.100006
 1994 09 22 22247·470001
 1994 09 23 52246·860001
 1994 09 26 21246.149994
 1994 09 27 35247.089996
 1994 09 28 99248·589996
 1994 09 29 49248.259995
 1994 09 30 1248.630005
 1994 10 03 31247·710007
 1994 10 04 70247.160004
 1994 10 05 39243.119995
 1994 10 06 92242·839996
 1994 10 07 0243.490005
 1994 10 10 49245·369995
 1994 10 11 65249.020004
 1994 10 12 69249·059998
 1994 10 13 51251.470001
 1994 10 14 73250.240005
 1994 10 17 97250·389999
 1994 10 18 31250·130005
 1994 10 19 13251·240005
 1994 10 20 6250.820007
 1994 10 21 29248·949997
 1994 10 24 6248.679993
 1994 10 25 44246.190002
 1994 10 26 35247.119995
 1994 10 27 79248·369995
 1994 10 28 42252·389999
 1994 10 31 26252·779999
 1994 11 01 73251·619995
 1994 11 02 93251·029999
 1994 11 03 16249·960007
 1994 11 04 64250.300003
 1994 11 07 58247·410004
 1994 11 08 39249·210007
 1994 11 09 28250·630005
 1994 11 10 91249·399994
 1994 11 11 52247·660004
 1994 11 14 12248·559998
 1994 11 15 3249·679993
 1994 11 16 64248.679993
 1994 11 17 45248.369995
 1994 11 18 30247.160004
 1994 11 21 91246.809998
 1994 11 22 64244·039993
 1994 11 23 48239·800003
 1994 11 25 38241·300003
 1994 11 28 69241·940002
 1994 11 29 97242·529999
 1994 11 30 0243.460007
 1994 12 01 4241.929993
 1994 12 02 36241·320007
 1994 12 05 95242·229996
 1994 12 06 63241.750000
 1994 12 07 24241.210007
 1994 12 08 17240.470001
 1994 12 09 16237·529999
 1994 12 12 26238.600006
 1994 12 13 16239·850006
 1994 12 14 64242.309998
 1994 12 15 40242.820007
 1994 12 16 1243.770004
 1994 12 19 23243.759995
 1994 12 20 51243·539993
 1994 12 21 74245.279999
 1994 12 22 26245.139999
 1994 12 23 17245·289993
 1994 12 27 80246.149994
 1994 12 28 50246·020004
 1994 12 29 64245·660004
 1994 12 30 90245.929993
 1995 01 03  74244·639999
 1995 01 04  24245·320007
 1995 01 05  3245.660004
 1995 01 06  61246.309998
 1995 01 09  86246.130005
 1995 01 10  79247.639999
 1995 01 11  56247·050003
 1995 01 12  75246.029999
 1995 01 13  89248.389999
 1995 01 16  20250·779999
 1995 01 17  60250·779999
 1995 01 18  1250.929993
 1995 01 19  85250·509995
 1995 01 20  80248·979996
 1995 01 23  79248.240005
 1995 01 24  34248·820007
 1995 01 25  99249.970001
 1995 01 26  14249.570007
 1995 01 27  1250.850006
 1995 01 30  91250·490005
 1995 01 31  82250.880005
 1995 02 01  6251·889999
 1995 02 02  37252.000000
 1995 02 03  18255.919998
 1995 02 06  8257·119995
 1995 02 07  60256·890015
 1995 02 08  27257·440002
 1995 02 09  84257·209991
 1995 02 10  78257.190002
 1995 02 13  10257.700012
 1995 02 14  34257·720001
 1995 02 15  82258.950012
 1995 02 16  17258·730011
 1995 02 17  11258·730011
 1995 02 21  44257.529999
 1995 02 22  31258.709991
 1995 02 23  76260.640015
 1995 02 24  46260.109985
 1995 02 27  71260.100006
 1995 02 28  77260.079987
 1995 03 01  31260·230011
 1995 03 02  20259.070007
 1995 03 03  53258.859985
 1995 03 06  88258·859985
 1995 03 07  81258·700012
 1995 03 08  66257·670013
 1995 03 09  53257.570007
 1995 03 10  58260·989990
 1995 03 13  52261.480011
 1995 03 14  40262.730011
 1995 03 15  58262·350006
 1995 03 16  6263·690002
 1995 03 17  95264.029999
 1995 03 20  24263.880005
 1995 03 21  82265.190002
 1995 03 22  77263.399994
 1995 03 23  84263·910004
 1995 03 24  24266·260010
 1995 03 27  62267·489990
 1995 03 28  40267·799988
 1995 03 29  21269·850006
 1995 03 30  72268·070007
 1995 03 31  62267·440002
 1995 04 03  88266·690002
 1995 04 04  30268·209991
 1995 04 05  25268·390015
 1995 04 06  68269.179993
 1995 04 07  41269.179993
 1995 04 10  62269.350006
 1995 04 11  64270·279999
 1995 04 12  95269.679993
 1995 04 13  43270·929993
 1995 04 17  93272·000000
 1995 04 18  97269.559998
 1995 04 19  80268.390015
 1995 04 20  64268·470001
 1995 04 21  22269·549988
 1995 04 24  54271·649994
 1995 04 25  85271.959991
 1995 04 26  97271·809998
 1995 04 27  76272·260010
 1995 04 28  92273·059998
 1995 05 01  99273.130005
 1995 05 02  61272.799988
 1995 05 03  4275·600006
 1995 05 04  93278·070007
 1995 05 05  35276·510010
 1995 05 08  1277·880005
 1995 05 09  82278·489990
 1995 05 10  64278·079987
 1995 05 11  30278·559998
 1995 05 12  85279·709991
 1995 05 15  10280.100006
 1995 05 16  36280·720001
 1995 05 17  48280·500000
 1995 05 18  9279.660004
 1995 05 19  14275·720001
 1995 05 22  66278·100006
 1995 05 23  76280·380005
 1995 05 24  90282·070007
 1995 05 25  44280.630005
 1995 05 26  35280.339996
 1995 05 30  27278.790009
 1995 05 31  74282·480011
 1995 06 01  76283.070007
 1995 06 02  51284.480011
 1995 06 05  39285·350006
 1995 06 06  29285.160004
 1995 06 07  9284.339996
 1995 06 08  44283·250000
 1995 06 09  75282.640015
 1995 06 12  50282.529999
 1995 06 13  70284.640015
 1995 06 14  72284·850006
 1995 06 15  23286.179993
 1995 06 16  55286·589996
 1995 06 19  9289·380005
 1995 06 20  15289·630005
 1995 06 21  96289·980011
 1995 06 22  89292.910004
 1995 06 23  0292.910004
 1995 06 26  82292·070007
 1995 06 27  31290.399994
 1995 06 28  21289·850006
 1995 06 29  45289.899994
 1995 06 30  2290·380005
 1995 07 03  92290·489990
 1995 07 05  44292.170013
 1995 07 06  69294.420013
 1995 07 07  34297·149994
 1995 07 10  67297·220001
 1995 07 11  79296.269989
 1995 07 12  22298.779999
 1995 07 13  58299.269989
 1995 07 14  67298.380005
 1995 07 17  69299·480011
 1995 07 18  80299.250000
 1995 07 19  82296.109985
 1995 07 20  32294.480011
 1995 07 21  84294·950012
 1995 07 24  42296·429993
 1995 07 25  36298·980011
 1995 07 26  24300.230011
 1995 07 27  17301.390015
 1995 07 28  35301·470001
 1995 07 31  78300.640015
 1995 08 01  31299.980011
 1995 08 02  88301.600006
 1995 08 03  9297.950012
 1995 08 04  89298·230011
 1995 08 07  65299·250000
 1995 08 08  41299.559998
 1995 08 09  39299·570007
 1995 08 10  76299·320007
 1995 08 11  66298.399994
 1995 08 14  45299.059998
 1995 08 15  26299·170013
 1995 08 16  70299·799988
 1995 08 17  95299·799988
 1995 08 18  94300.600006
 1995 08 21  94301.709991
 1995 08 22  29299.690002
 1995 08 23  40299·989990
 1995 08 24  7299·260010
 1995 08 25  95300.470001
 1995 08 28  33301·049988
 1995 08 29  15299·839996
 1995 08 30  29300·910004
 1995 08 31  4301·559998
 1995 09 01  90302.649994
 1995 09 05  58305·359985
 1995 09 06  28306·279999
 1995 09 07  21306.670013
 1995 09 08  30307·600006
 1995 09 11  30308·779999
 1995 09 12  99309.359985
 1995 09 13  71311.000000
 1995 09 14  11313.070007
 1995 09 15  21313·369995
 1995 09 18  61312.609985
 1995 09 19  5313·399994
 1995 09 20  15314·850006
 1995 09 21  43314·839996
 1995 09 22  58312.809998
 1995 09 25  99312·179993
 1995 09 26  47313.290009
 1995 09 27  33311·609985
 1995 09 28  59313.959991
 1995 09 29  52314.910004
 1995 10 02  40313.679993
 1995 10 03  56311·970001
 1995 10 04  58311·790009
 1995 10 05  90311·739990
 1995 10 06  51312.839996
 1995 10 09  98311.779999
 1995 10 10  75309·019989
 1995 10 11  64310.200012
 1995 10 12  60312.480011
 1995 10 13  72314·850006
 1995 10 16  53313.619995
 1995 10 17  49314.950012
 1995 10 18  74316·640015
 1995 10 19  17316.799988
 1995 10 20  62316.820007
 1995 10 23  45314.959991
 1995 10 24  26314·739990
 1995 10 25  95314·660004
 1995 10 26  96311·869995
 1995 10 27  77310.339996
 1995 10 30  72312·660004
 1995 10 31  95313·850006
 1995 11 01  74313·000000
 1995 11 02  97316·149994
 1995 11 03  93316.950012
 1995 11 06  28317·089996
 1995 11 07  39315.950012
 1995 11 08  79317·040009
 1995 11 09  96318.459991
 1995 11 10  34318.190002
 1995 11 13  63318.369995
 1995 11 14  24317·510010
 1995 11 15  12317·679993
 1995 11 16  75320.029999
 1995 11 17  37321·000000
 1995 11 20  57321.200012
 1995 11 21  99320·230011
 1995 11 22  38320·600006
 1995 11 24  82320.459991
 1995 11 27  29322.079987
 1995 11 28  38323·880005
 1995 11 29  37324·899994
 1995 11 30  42325·709991
 1995 12 01  14325·429993
 1995 12 04  36328·429993
 1995 12 05  9330.559998
 1995 12 06  85331·929993
 1995 12 07  15331.019989
 1995 12 08  24329·670013
 1995 12 11  18331·010010
 1995 12 12  7330.450012
 1995 12 13  54331·390015
 1995 12 14  59331·709991
 1995 12 15  52328·529999
 1995 12 18  25327·709991
 1995 12 19  84325·510010
 1995 12 20  22326·920013
 1995 12 21  22325·309998
 1995 12 22  85326·820007
 1995 12 26  80327.459991
 1995 12 27  21328·260010
 1995 12 28  68328·230011
 1995 12 29  55328·890015
 1996 01 02 42331·079987
 1996 01 03 86332.230011
 1996 01 04 52332.679993
 1996 01 05 30328·910004
 1996 01 08 95329·059998
 1996 01 09 75329.410004
 1996 01 10 61324·029999
 1996 01 11 29320.869995
 1996 01 12 89321.920013
 1996 01 15 69321·380005
 1996 01 16 10323.390015
 1996 01 17 95324·720001
 1996 01 18 1324.040009
 1996 01 19 75326·559998
 1996 01 22 35327.089996
 1996 01 23 98327.079987
 1996 01 24 30330.609985
 1996 01 25 24330·730011
 1996 01 26 0331·510010
 1996 01 29 32332.720001
 1996 01 30 2336·059998
 1996 01 31 73339·079987
 1996 02 01 92340·260010
 1996 02 02 17340.690002
 1996 02 05 68341.910004
 1996 02 06 4344·640015
 1996 02 07 24346·190002
 1996 02 08 96349·519989
 1996 02 09 2351.760010
 1996 02 12 23352.579987
 1996 02 13 35352·989990
 1996 02 14 38351·790009
 1996 02 15 5349·839996
 1996 02 16 62347.529999
 1996 02 20 87345·730011
 1996 02 21 38345.769989
 1996 02 22 3351·950012
 1996 02 23 78353·510010
 1996 02 26 68351·609985
 1996 02 27 15347·559998
 1996 02 28 45349.540009
 1996 02 29 52345·760010
 1996 03 01 91344.100006
 1996 03 04 12348·790009
 1996 03 05 8350.029999
 1996 03 06 90350·630005
 1996 03 07 94349.040009
 1996 03 08 0349·029999
 1996 03 11 91341·790009
 1996 03 12 26341.630005
 1996 03 13 39341.820007
 1996 03 14 72343·709991
 1996 03 15 21343·200012
 1996 03 18 14348.339996
 1996 03 19 15350.089996
 1996 03 20 47348.500000
 1996 03 21 47347.660004
 1996 03 22 37347.850006
 1996 03 25 35349·500000
 1996 03 26 70348.480011
 1996 03 27 44348·529999
 1996 03 28 2346·549988
 1996 03 29 36347.359985
 1996 04 01 10349.209991
 1996 04 02 14349·970001
 1996 04 03 40350·279999
 1996 04 04 81350·709991
 1996 04 08 60350·200012
 1996 04 09 82345.079987
 1996 04 10 7343.410004
 1996 04 11 58339.350006
 1996 04 12 40339.989990
 1996 04 15 97342·820007
 1996 04 16 86344·649994
 1996 04 17 80344·380005
 1996 04 18 94344·269989
 1996 04 19 36345.540009
 1996 04 22 83347·500000
 1996 04 23 86348·260010
 1996 04 24 92349.279999
 1996 04 25 98349.839996
 1996 04 26 30350·899994
 1996 04 29 37350.179993
 1996 04 30 26350.100006
 1996 05 01 10351·130005
 1996 05 02 82350·309998
 1996 05 03 22347.130005
 1996 05 06 18345.250000
 1996 05 07 21343·450012
 1996 05 08 23344.510010
 1996 05 09 53346·029999
 1996 05 10 9349.109985
 1996 05 13 7353·779999
 1996 05 14 58356.390015
 1996 05 15 69357.890015
 1996 05 16 71356·769989
 1996 05 17 69358·230011
 1996 05 20 20360.140015
 1996 05 21 33361.179993
 1996 05 22 96362·190002
 1996 05 23 31363.420013
 1996 05 24 64362.679993
 1996 05 28 31362.779999
 1996 05 29 5359·489990
 1996 05 30 44359.399994
 1996 05 31 73359.500000
 1996 06 03 78357.350006
 1996 06 04 41359.250000
 1996 06 05 84362.230011
 1996 06 06 53363.239990
 1996 06 07 11359·380005
 1996 06 10 73359·399994
 1996 06 11 51360·980011
 1996 06 12 35359·730011
 1996 06 13 93358·079987
 1996 06 14 95356·970001
 1996 06 17 70356.540009
 1996 06 18 77355.630005
 1996 06 19 11355·070007
 1996 06 20 27354.609985
 1996 06 21 92355.049988
 1996 06 24 60357·200012
 1996 06 25 80357·019989
 1996 06 26 13355·720001
 1996 06 27 91355·510010
 1996 06 28 91357.899994
 1996 07 01 36360·140015
 1996 07 02 22360·140015
 1996 07 03 69358.899994
 1996 07 05 1357.929993
 1996 07 08 43350.220001
 1996 07 09 47349·369995
 1996 07 10 51349.119995
 1996 07 11 47348·700012
 1996 07 12 88343.910004
 1996 07 15 9343·079987
 1996 07 16 88335.109985
 1996 07 17 11337·690002
 1996 07 18 84342.390015
 1996 07 19 52342·040009
 1996 07 22 53339.239990
 1996 07 23 99338.299988
 1996 07 24 69333·250000
 1996 07 25 43335·760010
 1996 07 26 49337·809998
 1996 07 29 43337.809998
 1996 07 30 7337·119995
 1996 07 31 78339·839996
 1996 08 01 1345.410004
 1996 08 02 99352·029999
 1996 08 05 84352·540009
 1996 08 06 76352·049988
 1996 08 07 58353.119995
 1996 08 08 50353·109985
 1996 08 09 15353·549988
 1996 08 12 81353.529999
 1996 08 13 96353.529999
 1996 08 14 1351·929993
 1996 08 15 36352·910004
 1996 08 16 62354.059998
 1996 08 19 16354·209991
 1996 08 20 85354·010010
 1996 08 21 11353·260010
 1996 08 22 13356.250000
 1996 08 23 42356·260010
 1996 08 26 58354·619995
 1996 08 27 27354.549988
 1996 08 28 53355·149994
 1996 08 29 27354·109985
 1996 08 30 2350.600006
 1996 09 03 98348·820007
 1996 09 04 27349·220001
 1996 09 05 43349·140015
 1996 09 06 23350·399994
 1996 09 09 61353·010010
 1996 09 10 3354.000000
 1996 09 11 93355.109985
 1996 09 12 53358.029999
 1996 09 13 79362·519989
 1996 09 16 76365.079987
 1996 09 17 2364·940002
 1996 09 18 48363·910004
 1996 09 19 41364·010010
 1996 09 20 65365.709991
 1996 09 23 19365·679993
 1996 09 24 91367.600006
 1996 09 25 58366.290009
 1996 09 26 14368.190002
 1996 09 27 21366.609985
 1996 09 30 88368.290009
 1996 10 01 69367·760010
 1996 10 02 92370·619995
 1996 10 03 8370·720001
 1996 10 04 71374.329987
 1996 10 07 37375·429993
 1996 10 08 93376.109985
 1996 10 09 4374·359985
 1996 10 10 95371·510010
 1996 10 11 50373.369995
 1996 10 14 36375·700012
 1996 10 15 61377·320007
 1996 10 16 44375.119995
 1996 10 17 20377.040009
 1996 10 18 67378·170013
 1996 10 21 54379·549988
 1996 10 22 23377.239990
 1996 10 23 86375.350006
 1996 10 24 52376·049988
 1996 10 25 83374.029999
 1996 10 28 64374.540009
 1996 10 29 10372·940002
 1996 10 30 88373·059998
 1996 10 31 74375.089996
 1996 11 01 24376.119995
 1996 11 04 80375·549988
 1996 11 05 93379·549988
 1996 11 06 77384·940002
 1996 11 07 85387·410004
 1996 11 08 9388.029999
 1996 11 11 11388.950012
 1996 11 12 67389·359985
 1996 11 13 52388·829987
 1996 11 14 36391.000000
 1996 11 15 11393.779999
 1996 11 18 45392·100006
 1996 11 19 58393.399994
 1996 11 20 22395.820007
 1996 11 21 87394.950012
 1996 11 22 37396.670013
 1996 11 25 60401·019989
 1996 11 26 56403·519989
 1996 11 27 59401·079987
 1996 11 29 91401·750000
 1996 12 02 38401.279999
 1996 12 03 50404·070007
 1996 12 04 71397.500000
 1996 12 05 85397.100006
 1996 12 06 0395·279999
 1996 12 09 44398·140015
 1996 12 10 91399·859985
 1996 12 11 19396·880005
 1996 12 12 78395·399994
 1996 12 13 98388.170013
 1996 12 16 15388·760010
 1996 12 17 17385·540009
 1996 12 18 27388.579987
 1996 12 19 2395·089996
 1996 12 20 60399.649994
 1996 12 23 30397·109985
 1996 12 24 30397·459991
 1996 12 26 69400.170013
 1996 12 27 72401.119995
 1996 12 30 34401·709991
 1996 12 31 93399.470001
 1997 01 02  35394·579987
 1997 01 03  19397·029999
 1997 01 06  29399·769989
 1997 01 07  48399·959991
 1997 01 08  65401·179993
 1997 01 09  96402·209991
 1997 01 10  40403.399994
 1997 01 13  51404.880005
 1997 01 14  45409.600006
 1997 01 15  21409.100006
 1997 01 16  17409.730011
 1997 01 17  85412.230011
 1997 01 20  89414.420013
 1997 01 21  39416·209991
 1997 01 22  37417.649994
 1997 01 23  55422.070007
 1997 01 24  35413·600006
 1997 01 27  20409.630005
 1997 01 28  0412.250000
 1997 01 29  93409.890015
 1997 01 30  45415.700012
 1997 01 31  56419.470001
 1997 02 03  30417·230011
 1997 02 04  57417.869995
 1997 02 05  8419.570007
 1997 02 06  67413.279999
 1997 02 07  79418.130005
 1997 02 10  27419·649994
 1997 02 11  36417·209991
 1997 02 12  98424·209991
 1997 02 13  21429·429993
 1997 02 14  11429.220001
 1997 02 18  68431.089996
 1997 02 19  17431.989990
 1997 02 20  58429·529999
 1997 02 21  39425.100006
 1997 02 24  66427.890015
 1997 02 25  19429.029999
 1997 02 26  13429·079987
 1997 02 27  69425.470001
 1997 02 28  17419.829987
 1997 03 03  23419·690002
 1997 03 04  39421.839996
 1997 03 05  83423·290009
 1997 03 06  36424·369995
 1997 03 07  73426.640015
 1997 03 10  10429.239990
 1997 03 11  86429.869995
 1997 03 12  59428·149994
 1997 03 13  37424.489990
 1997 03 14  27420·290009
 1997 03 17  11419.070007
 1997 03 18  50419.739990
 1997 03 19  11416·510010
 1997 03 20  14413.640015
 1997 03 21  14414.160004
 1997 03 24  97416.059998
 1997 03 25  13419·779999
 1997 03 26  23418·260010
 1997 03 27  76417·160004
 1997 03 31  12407·649994
 1997 04 01  88400.440002
 1997 04 02  29399·470001
 1997 04 03  6395·119995
 1997 04 04  34399.230011
 1997 04 07  5403·200012
 1997 04 08  32403.970001
 1997 04 09  33405.709991
 1997 04 10  25402·230011
 1997 04 11  57399.570007
 1997 04 14  58391·859985
 1997 04 15  15397·209991
 1997 04 16  73401.299988
 1997 04 17  64404.070007
 1997 04 18  57403.309998
 1997 04 21  33402·779999
 1997 04 22  91405.480011
 1997 04 23  70407.329987
 1997 04 24  4408·459991
 1997 04 25  94404·109985
 1997 04 28  17404.769989
 1997 04 29  44415.510010
 1997 04 30  99420.320007
 1997 05 01  30420·160004
 1997 05 02  14426.170013
 1997 05 05  81435.440002
 1997 05 06  69436.230011
 1997 05 07  97433·880005
 1997 05 08  69434.470001
 1997 05 09  99433.880005
 1997 05 12  64439·010010
 1997 05 13  78438.980011
 1997 05 14  97440.459991
 1997 05 15  43441·149994
 1997 05 16  58441·890015
 1997 05 19  77437·839996
 1997 05 20  33440.850006
 1997 05 21  82443.450012
 1997 05 22  53440·989990
 1997 05 23  28444·390015
 1997 05 27  42446.140015
 1997 05 28  9446.049988
 1997 05 29  73444.959991
 1997 05 30  87446.609985
 1997 06 02  12446.700012
 1997 06 03  44446.350006
 1997 06 04  70443·739990
 1997 06 05  35445·470001
 1997 06 06  54450·470001
 1997 06 09  32453·320007
 1997 06 10  18455·559998
 1997 06 11  79455.760010
 1997 06 12  8462·640015
 1997 06 13  41467·750000
 1997 06 16  18467.869995
 1997 06 17  52469·470001
 1997 06 18  35468.000000
 1997 06 19  66471·339996
 1997 06 20  95472.160004
 1997 06 23  8470·480011
 1997 06 24  25469·209991
 1997 06 25  25471·700012
 1997 06 26  0467.190002
 1997 06 27  31467·989990
 1997 06 30  89467·079987
 1997 07 01  62467.500000
 1997 07 02  7472·809998
 1997 07 03  26479.450012
 1997 07 07  66482·209991
 1997 07 08  48480.640015
 1997 07 09  19482.299988
 1997 07 10  25479.570007
 1997 07 11  18481·440002
 1997 07 14  76482·679993
 1997 07 15  59484·859985
 1997 07 16  86491·470001
 1997 07 17  34490.329987
 1997 07 18  64487·299988
 1997 07 21  78478·929993
 1997 07 22  89489.029999
 1997 07 23  26492.700012
 1997 07 24  59492.760010
 1997 07 25  52494.769989
 1997 07 28  42493·589996
 1997 07 29  32493.359985
 1997 07 30  27499·510010
 1997 07 31  82501.440002
 1997 08 01  75500·380005
 1997 08 04  15499.489990
 1997 08 05  64500·350006
 1997 08 06  91504.649994
 1997 08 07  46505.660004
 1997 08 08  63499.000000
 1997 08 11  89491·769989
 1997 08 12  31494.380005
 1997 08 13  36491.170013
 1997 08 14  89488·589996
 1997 08 15  46486.220001
 1997 08 18  78479·920013
 1997 08 19  51486·589996
 1997 08 20  31493.399994
 1997 08 21  4493·459991
 1997 08 22  31486.559998
 1997 08 25  25489·390015
 1997 08 26  52485.529999
 1997 08 27  57482.570007
 1997 08 28  16482·589996
 1997 08 29  12478.850006
 1997 09 02  39488·269989
 1997 09 03  24492·739990
 1997 09 04  83491·690002
 1997 09 05  95495.019989
 1997 09 08  5493·730011
 1997 09 09  50495·119995
 1997 09 10  8492·679993
 1997 09 11  81485.899994
 1997 09 12  89488.899994
 1997 09 15  3491·070007
 1997 09 16  91499.809998
 1997 09 17  0501.529999
 1997 09 18  53505.619995
 1997 09 19  78502·950012
 1997 09 22  58507·290009
 1997 09 23  10504·910004
 1997 09 24  85506.660004
 1997 09 25  93500.470001
 1997 09 26  59500.190002
 1997 09 29  93503·980011
 1997 09 30  98504.609985
 1997 10 01  94505·029999
 1997 10 02  69507.309998
 1997 10 03  54514·880005
 1997 10 06  30514.489990
 1997 10 07  49518.940002
 1997 10 08  88518.979980
 1997 10 09  26515·530029
 1997 10 10  44513·570007
 1997 10 13  52514·950012
 1997 10 14  43514·580017
 1997 10 15  65513.140015
 1997 10 16  27514·929993
 1997 10 17  23505.950012
 1997 10 20  83505·619995
 1997 10 21  53514.409973
 1997 10 22  93514·580017
 1997 10 23  5512.909973
 1997 10 24  84508.390015
 1997 10 27  97498.399994
 1997 10 28  79487·299988
 1997 10 29  68493·920013
 1997 10 30  47487.709991
 1997 10 31  27486.190002
 1997 11 03  49496.079987
 1997 11 04  5497·600006
 1997 11 05  96501·950012
 1997 11 06  2498.950012
 1997 11 07  90496.420013
 1997 11 10  37494.850006
 1997 11 11  82490·779999
 1997 11 12  2488·350006
 1997 11 13  15484·429993
 1997 11 14  7491.200012
 1997 11 17  80500·970001
 1997 11 18  34499.970001
 1997 11 19  62499.640015
 1997 11 20  84507.019989
 1997 11 21  91508.519989
 1997 11 24  29507·600006
 1997 11 25  94503.269989
 1997 11 26  62504·589996
 1997 11 28  41506·290009
 1997 12 01  45514.340027
 1997 12 02  99514·909973
 1997 12 03  61517.429993
 1997 12 04  79519.169983
 1997 12 05  63520·669983
 1997 12 08  89520.580017
 1997 12 09  25519.150024
 1997 12 10  81515·679993
 1997 12 11  90512·250000
 1997 12 12  3507·609985
 1997 12 15  22508·859985
 1997 12 16  48512·669983
 1997 12 17  57513.469971
 1997 12 18  3509.640015
 1997 12 19  48504·420013
 1997 12 22  4505.690002
 1997 12 23  20504·299988
 1997 12 24  78498·880005
 1997 12 26  20497.450012
 1997 12 29  0504·440002
 1997 12 30  63513·409973
 1997 12 31  40516.190002
 1998 01 02 84515.369995
 1998 01 05 12519·369995
 1998 01 06 90516.630005
 1998 01 07 27510·989990
 1998 01 08 8509.149994
 1998 01 09 40505.119995
 1998 01 12 34495·109985
 1998 01 13 2502·269989
 1998 01 14 87505.730011
 1998 01 15 10505.649994
 1998 01 16 52509·230011
 1998 01 20 54516.289978
 1998 01 21 39515·830017
 1998 01 22 71512·549988
 1998 01 23 25510.489990
 1998 01 26 93508·149994
 1998 01 27 9512·340027
 1998 01 28 99515·729980
 1998 01 29 60522·900024
 1998 01 30 60520·559998
 1998 02 02 66528·960022
 1998 02 03 94530.659973
 1998 02 04 88532·320007
 1998 02 05 16534·630005
 1998 02 06 4534.270020
 1998 02 09 83535·400024
 1998 02 10 66539.080017
 1998 02 11 50538·729980
 1998 02 12 43541.489990
 1998 02 13 15540·510010
 1998 02 17 75542.630005
 1998 02 18 74544·770020
 1998 02 19 25545.210022
 1998 02 20 65545.809998
 1998 02 23 23548·090027
 1998 02 24 26547.909973
 1998 02 25 22551·210022
 1998 02 26 35552·950012
 1998 02 27 41554.330017
 1998 03 02 69555·609985
 1998 03 03 25554.219971
 1998 03 04 49554.219971
 1998 03 05 86552·109985
 1998 03 06 91556·250000
 1998 03 09 56557.669983
 1998 03 10 58560.950012
 1998 03 11 39563·909973
 1998 03 12 6565·090027
 1998 03 13 58567.159973
 1998 03 16 37568·929993
 1998 03 17 7569.739990
 1998 03 18 50572.419983
 1998 03 19 99574.609985
 1998 03 20 87579.820007
 1998 03 23 21579·460022
 1998 03 24 87582·640015
 1998 03 25 75585.880005
 1998 03 26 33582.250000
 1998 03 27 38582.830017
 1998 03 30 4578·750000
 1998 03 31 5584·479980
 1998 04 01 25584.059998
 1998 04 02 40590·119995
 1998 04 03 15592.809998
 1998 04 06 31595·489990
 1998 04 07 39589·830017
 1998 04 08 34585.320007
 1998 04 09 57585·119995
 1998 04 13 25584·950012
 1998 04 14 75588.020020
 1998 04 15 51590·179993
 1998 04 16 94589.840027
 1998 04 17 79591·419983
 1998 04 20 59592·640015
 1998 04 21 47594·880005
 1998 04 22 13596·460022
 1998 04 23 13595·179993
 1998 04 24 41591.080017
 1998 04 27 5583.289978
 1998 04 28 26576.419983
 1998 04 29 71578·429993
 1998 04 30 96588·109985
 1998 05 01 30589·840027
 1998 05 04 73594·809998
 1998 05 05 22590.650024
 1998 05 06 25589.020020
 1998 05 07 56582·330017
 1998 05 08 16585.169983
 1998 05 11 61589.140015
 1998 05 12 53586.489990
 1998 05 13 37589.500000
 1998 05 14 42590·239990
 1998 05 15 6587.640015
 1998 05 18 31584.280029
 1998 05 19 57584.979980
 1998 05 20 65586·890015
 1998 05 21 2589.369995
 1998 05 22 34585.609985
 1998 05 26 21585·299988
 1998 05 27 22573·700012
 1998 05 28 17576·219971
 1998 05 29 61578.489990
 1998 06 01 62575·380005
 1998 06 02 77575.380005
 1998 06 03 47574.739990
 1998 06 04 40573.909973
 1998 06 05 35582.859985
 1998 06 08 17586·109985
 1998 06 09 9586·489990
 1998 06 10 20588·890015
 1998 06 11 22583.130005
 1998 06 12 55574.859985
 1998 06 15 49574·859985
 1998 06 16 76569·150024
 1998 06 17 31581·640015
 1998 06 18 30580·039978
 1998 06 19 35580.690002
 1998 06 22 9579.940002
 1998 06 23 93585.309998
 1998 06 24 3592.609985
 1998 06 25 61596·330017
 1998 06 26 44593·530029
 1998 06 29 64598.190002
 1998 06 30 63596.109985
 1998 07 01 47599·940002
 1998 07 02 33599·940002
 1998 07 06 26604·609985
 1998 07 07 23606.049988
 1998 07 08 37609.940002
 1998 07 09 49609·770020
 1998 07 10 86609.849976
 1998 07 13 20609·979980
 1998 07 14 99616·039978
 1998 07 15 93617·150024
 1998 07 16 75618.580017
 1998 07 17 18620·820007
 1998 07 20 29621·919983
 1998 07 21 92620·830017
 1998 07 22 50610.010010
 1998 07 23 5608.630005
 1998 07 24 45600·520020
 1998 07 27 94598.429993
 1998 07 28 92598.429993
 1998 07 29 92593·950012
 1998 07 30 91596·140015
 1998 07 31 76596·309998
 1998 08 03 9585.130005
 1998 08 04 19584.219971
 1998 08 05 36565.669983
 1998 08 06 39568.969971
 1998 08 07 32575.979980
 1998 08 10 48570·909973
 1998 08 11 75566.469971
 1998 08 12 6566·669983
 1998 08 13 17570.039978
 1998 08 14 67566.330017
 1998 08 17 27565.679993
 1998 08 18 30574.830017
 1998 08 19 46577·159973
 1998 08 20 89572·580017
 1998 08 21 36568·719971
 1998 08 24 84569·210022
 1998 08 25 27574.929993
 1998 08 26 52567.840027
 1998 08 27 71562.619995
 1998 08 28 71545·349976
 1998 08 31 89535.619995
 1998 09 01 18517·599976
 1998 09 02 25524·750000
 1998 09 03 14513.700012
 1998 09 04 91513·309998
 1998 09 08 75529.840027
 1998 09 09 20531·210022
 1998 09 10 64521.169983
 1998 09 11 14522.039978
 1998 09 14 38537·140015
 1998 09 15 97537.330017
 1998 09 16 98542·179993
 1998 09 17 64541.979980
 1998 09 18 42531.080017
 1998 09 21 27532·770020
 1998 09 22 14537·270020
 1998 09 23 73553.539978
 1998 09 24 52553·609985
 1998 09 25 4545.690002
 1998 09 28 39551·049988
 1998 09 29 97548.119995
 1998 09 30 55544.640015
 1998 10 01 47529·109985
 1998 10 02 23521.799988
 1998 10 05 19520·570007
 1998 10 06 63521.989990
 1998 10 07 0514.320007
 1998 10 08 41501.510010
 1998 10 09 45507.649994
 1998 10 12 16521·710022
 1998 10 13 32516.400024
 1998 10 14 94523.299988
 1998 10 15 6543.239990
 1998 10 16 75548.960022
 1998 10 19 37551.289978
 1998 10 20 7561.950012
 1998 10 21 60555.859985
 1998 10 22 29559.659973
 1998 10 23 34558·710022
 1998 10 26 30560·609985
 1998 10 27 87563·440002
 1998 10 28 91556·520020
 1998 10 29 68563·700012
 1998 10 30 39572·979980
 1998 11 02 95579·340027
 1998 11 03 98579.789978
 1998 11 04 8586·280029
 1998 11 05 35590.000000
 1998 11 06 16593·820007
 1998 11 09 14593.729980
 1998 11 10 48590.530029
 1998 11 11 42591·039978
 1998 11 12 4585.750000
 1998 11 13 25586·039978
 1998 11 16 6592.150024
 1998 11 17 11598.539978
 1998 11 18 44595·950012
 1998 11 19 46601·330017
 1998 11 20 28605·349976
 1998 11 23 18617.760010
 1998 11 24 40619.460022
 1998 11 25 14617·330017
 1998 11 27 82620·190002
 1998 11 30 63620.190002
 1998 12 01 25611·330017
 1998 12 02 91611.179993
 1998 12 03 62612·900024
 1998 12 04 70612.849976
 1998 12 07 56618·690002
 1998 12 08 67621.260010
 1998 12 09 88616.710022
 1998 12 10 92615.750000
 1998 12 11 13606.909973
 1998 12 14 53605·859985
 1998 12 15 4603.869995
 1998 12 16 2605·849976
 1998 12 17 4612.960022
 1998 12 18 87617.659973
 1998 12 21 78628.900024
 1998 12 22 2628·359985
 1998 12 23 60638·340027
 1998 12 24 33638.440002
 1998 12 28 5640·200012
 1998 12 29 16645·380005
 1998 12 30 39647·219971
 1998 12 31 79645·989990
 1999 01 04  5651.650024
 1999 01 05  96650·099976
 1999 01 06  20663.809998
 1999 01 07  37663.669983
 1999 01 08  21667.710022
 1999 01 11  16666.700012
 1999 01 12  12661·280029
 1999 01 13  44652·500000
 1999 01 14  22646·880005
 1999 01 15  77649·460022
 1999 01 19  46654.950012
 1999 01 20  65664·869995
 1999 01 21  2655·960022
 1999 01 22  5645.039978
 1999 01 25  78643.599976
 1999 01 26  87653·010010
 1999 01 27  82658.070007
 1999 01 28  49659.380005
 1999 01 29  91666.239990
 1999 02 01  23667.859985
 1999 02 02  4662.799988
 1999 02 03  85664·200012
 1999 02 04  90662·570007
 1999 02 05  10651·919983
 1999 02 08  38648·549988
 1999 02 09  14646·869995
 1999 02 10  7637·570007
 1999 02 11  12651·489990
 1999 02 12  78651·489990
 1999 02 16  61650.590027
 1999 02 17  0648.739990
 1999 02 18  16643·609985
 1999 02 19  43648.280029
 1999 02 22  76660·789978
 1999 02 23  49664·989990
 1999 02 24  36666.890015
 1999 02 25  78651·890015
 1999 02 26  35648.059998
 1999 03 01  61644.400024
 1999 03 02  9649.760010
 1999 03 03  51641·510010
 1999 03 04  38648·559998
 1999 03 05  69662·390015
 1999 03 08  98666·229980
 1999 03 09  57671·679993
 1999 03 10  10668.080017
 1999 03 11  28677.429993
 1999 03 12  91676·659973
 1999 03 15  14677.710022
 1999 03 16  2679·780029
 1999 03 17  20677·309998
 1999 03 18  1682.309998
 1999 03 19  68685·320007
 1999 03 22  89674·849976
 1999 03 23  52671.250000
 1999 03 24  66657.640015
 1999 03 25  87668·390015
 1999 03 26  72668·380005
 1999 03 29  56679.239990
 1999 03 30  48678·679993
 1999 03 31  64680·390015
 1999 04 01  76671.440002
 1999 04 05  88684·469971
 1999 04 06  36687·280029
 1999 04 07  21688.309998
 1999 04 08  52695.409973
 1999 04 09  29698·900024
 1999 04 12  43702·929993
 1999 04 13  99705.380005
 1999 04 14  74703.229980
 1999 04 15  87691.130005
 1999 04 16  6687·590027
 1999 04 19  70695·359985
 1999 04 20  44678.890015
 1999 04 21  93694.770020
 1999 04 22  88705·869995
 1999 04 23  26708.210022
 1999 04 26  86708.549988
 1999 04 27  4712·679993
 1999 04 28  77710·799988
 1999 04 29  87705.400024
 1999 04 30  51703·799988
 1999 05 03  1704·960022
 1999 05 04  87705.179993
 1999 05 05  97701·650024
 1999 05 06  14702·020020
 1999 05 07  92700.609985
 1999 05 10  54703.770020
 1999 05 11  25708.169983
 1999 05 12  76712·520020
 1999 05 13  6717.570007
 1999 05 14  43713·039978
 1999 05 17  66698.580017
 1999 05 18  62701·109985
 1999 05 19  3701.049988
 1999 05 20  40704.359985
 1999 05 21  38699·479980
 1999 05 24  23695·409973
 1999 05 25  62686.510010
 1999 05 26  58680·000000
 1999 05 27  85680.000000
 1999 05 28  34680·140015
 1999 06 01  90679·099976
 1999 06 02  36676.650024
 1999 06 03  78680·030029
 1999 06 04  95691.580017
 1999 06 07  20696·330017
 1999 06 08  37695·500000
 1999 06 09  9690.700012
 1999 06 10  32687·099976
 1999 06 11  8683·159973
 1999 06 14  47677.659973
 1999 06 15  98682·219971
 1999 06 16  95693·419983
 1999 06 17  35699.109985
 1999 06 18  81699.299988
 1999 06 21  90701·809998
 1999 06 22  59703·059998
 1999 06 23  8695·070007
 1999 06 24  76694.109985
 1999 06 25  53691·719971
 1999 06 28  26693·700012
 1999 06 29  59703·140015
 1999 06 30  95714·090027
 1999 07 01  81718·799988
 1999 07 02  19723.250000
 1999 07 06  44730.450012
 1999 07 07  26724.840027
 1999 07 08  94728·669983
 1999 07 09  90728·609985
 1999 07 12  46730.710022
 1999 07 13  82726.520020
 1999 07 14  36727·239990
 1999 07 15  15732.510010
 1999 07 16  70736.770020
 1999 07 19  0737.530029
 1999 07 20  75730.760010
 1999 07 21  93720.119995
 1999 07 22  49716·869995
 1999 07 23  44711.049988
 1999 07 26  7705.960022
 1999 07 27  49711·030029
 1999 07 28  38711·599976
 1999 07 29  1709.070007
 1999 07 30  50701·000000
 1999 08 02  35698.349976
 1999 08 03  20693.750000
 1999 08 04  84689.169983
 1999 08 05  48680.919983
 1999 08 06  25682·530029
 1999 08 09  1676.429993
 1999 08 10  32671·929993
 1999 08 11  70673.599976
 1999 08 12  21679.659973
 1999 08 13  14687.390015
 1999 08 16  6689.539978
 1999 08 17  11696·080017
 1999 08 18  47696.080017
 1999 08 19  13690·520020
 1999 08 20  96691.969971
 1999 08 23  90704.250000
 1999 08 24  53710.369995
 1999 08 25  82714·369995
 1999 08 26  14713.250000
 1999 08 27  51706.840027
 1999 08 30  16698·780029
 1999 08 31  27689·640015
 1999 09 01  97689.200012
 1999 09 02  62689.119995
 1999 09 03  36703·039978
 1999 09 07  79704.909973
 1999 09 08  9701·909973
 1999 09 09  19697.780029
 1999 09 10  37703.140015
 1999 09 13  95700·119995
 1999 09 14  37695.919983
 1999 09 15  40698·179993
 1999 09 16  71684·830017
 1999 09 17  57692·150024
 1999 09 20  95692.960022
 1999 09 21  70691.140015
 1999 09 22  12681.219971
 1999 09 23  72681·289978
 1999 09 24  20663.580017
 1999 09 27  77670·840027
 1999 09 28  62665·179993
 1999 09 29  70667·450012
 1999 09 30  76668·150024
 1999 10 01  56663·830017
 1999 10 04  45674·549988
 1999 10 05  9681·179993
 1999 10 06  49686.219971
 1999 10 07  26687.989990
 1999 10 08  12690·890015
 1999 10 11  71693·099976
 1999 10 12  54691·830017
 1999 10 13  30679.530029
 1999 10 14  38667.719971
 1999 10 15  61665.190002
 1999 10 18  27649·450012
 1999 10 19  39662·940002
 1999 10 20  24667·390015
 1999 10 21  12667.390015
 1999 10 22  32676.969971
 1999 10 25  46673.440002
 1999 10 26  96675·039978
 1999 10 27  80672.869995
 1999 10 28  57695.469971
 1999 10 29  71712·119995
 1999 11 01  2710·000000
 1999 11 02  47710·859985
 1999 11 03  14706.950012
 1999 11 04  57711·859985
 1999 11 05  20721·969971
 1999 11 08  19720.119995
 1999 11 09  42721·119995
 1999 11 10  73718.630005
 1999 11 11  48719·679993
 1999 11 12  29727.309998
 1999 11 15  3728.289978
 1999 11 16  15739.650024
 1999 11 17  14741·270020
 1999 11 18  32742·710022
 1999 11 19  85742.869995
 1999 11 22  0743.159973
 1999 11 23  66742.989990
 1999 11 24  11739.650024
 1999 11 26  2743·070007
 1999 11 29  74738.940002
 1999 11 30  81735.539978
 1999 12 01  72730.239990
 1999 12 02  90736.109985
 1999 12 03  5755.760010
 1999 12 06  59749.500000
 1999 12 07  46746.309998
 1999 12 08  13742·440002
 1999 12 09  87744·400024
 1999 12 10  25745·000000
 1999 12 13  91743.940002
 1999 12 14  60741·840027
 1999 12 15  40739.599976
 1999 12 16  29741.799988
 1999 12 17  88747.380005
 1999 12 20  41746·469971
 1999 12 21  8750.650024
 1999 12 22  48753·070007
 1999 12 23  43764.039978
 1999 12 27  97764·679993
 1999 12 28  59763·630005
 1999 12 29  81766.479980
 1999 12 30  89769·750000
 1999 12 31  89769·469971
 2000 01 03 88772.820007
 2000 01 04 54761·520020
 2000 01 05 82738·549988
 2000 01 06 5738.169983
 2000 01 07 15753.140015
 2000 01 10 16767.349976
 2000 01 11 3764.739990
 2000 01 12 58755·979980
 2000 01 13 82763·109985
 2000 01 14 45773·940002
 2000 01 18 59770·070007
 2000 01 19 87769.289978
 2000 01 20 60772.070007
 2000 01 21 39766.729980
 2000 01 24 83768·429993
 2000 01 25 53746.469971
 2000 01 26 43746.859985
 2000 01 27 25750.349976
 2000 01 28 29739·469971
 2000 01 31 46736·090027
 2000 02 01 49746.159973
 2000 02 02 52750.809998
 2000 02 03 81754.000000
 2000 02 04 77759·299988
 2000 02 07 23754·190002
 2000 02 08 97762.780029
 2000 02 09 45764·320007
 2000 02 10 85752.549988
 2000 02 11 34749·969971
 2000 02 14 59739.239990
 2000 02 15 51745·159973
 2000 02 16 32744·400024
 2000 02 17 76742.359985
 2000 02 18 64737·510010
 2000 02 22 58722·130005
 2000 02 23 7730.809998
 2000 02 24 68729·440002
 2000 02 25 62730.070007
 2000 02 28 47728·390015
 2000 02 29 23734.159973
 2000 03 01 55742.549988
 2000 03 02 29743·400024
 2000 03 03 24756·520020
 2000 03 06 16757.539978
 2000 03 07 5753·179993
 2000 03 08 65737.809998
 2000 03 09 21752·940002
 2000 03 10 51759·400024
 2000 03 13 13750·260010
 2000 03 14 95748.729980
 2000 03 15 94744.510010
 2000 03 16 15777·859985
 2000 03 17 98787.950012
 2000 03 20 71784.510010
 2000 03 21 26794·090027
 2000 03 22 21802·400024
 2000 03 23 3815·880005
 2000 03 24 66826·760010
 2000 03 27 23817·969971
 2000 03 28 6812.770020
 2000 03 29 99807.530029
 2000 03 30 83805·409973
 2000 03 31 16806·940002
 2000 04 03 34801·520020
 2000 04 04 79807·960022
 2000 04 05 45799·049988
 2000 04 06 62801.960022
 2000 04 07 93806·260010
 2000 04 10 62810.619995
 2000 04 11 4800.789978
 2000 04 12 43797·909973
 2000 04 13 95781.260010
 2000 04 14 92760.940002
 2000 04 17 34740.140015
 2000 04 18 66762.299988
 2000 04 19 79766·070007
 2000 04 20 40758.869995
 2000 04 24 37757.320007
 2000 04 25 61780.940002
 2000 04 26 7783·690002
 2000 04 27 98777.260010
 2000 04 28 37780.659973
 2000 05 01 86786·190002
 2000 05 02 67779.520020
 2000 05 03 86765.830017
 2000 05 04 85754.109985
 2000 05 05 23762·270020
 2000 05 08 72760·270020
 2000 05 09 48758·570007
 2000 05 10 57748.619995
 2000 05 11 78745·890015
 2000 05 12 61756.739990
 2000 05 15 53767·859985
 2000 05 16 52777·900024
 2000 05 17 82775·799988
 2000 05 18 95771·049988
 2000 05 19 95758.969971
 2000 05 22 97743.940002
 2000 05 23 93741.659973
 2000 05 24 62738.559998
 2000 05 25 94744·820007
 2000 05 26 41733·700012
 2000 05 30 91752·390015
 2000 05 31 76759.000000
 2000 06 01 94767.549988
 2000 06 02 60787·659973
 2000 06 05 84785·409973
 2000 06 06 75781.909973
 2000 06 07 63781·950012
 2000 06 08 54783.169983
 2000 06 09 3781·900024
 2000 06 12 21776.880005
 2000 06 13 97779.250000
 2000 06 14 49786.409973
 2000 06 15 6784.859985
 2000 06 16 3784·950012
 2000 06 19 13789.940002
 2000 06 20 95790·270020
 2000 06 21 72787.549988
 2000 06 22 33786.109985
 2000 06 23 57775.729980
 2000 06 26 68773·760010
 2000 06 27 10775·500000
 2000 06 28 48777·419983
 2000 06 29 96772·219971
 2000 06 30 67769.840027
 2000 07 03 50777·640015
 2000 07 05 13777.250000
 2000 07 06 27772.840027
 2000 07 07 19785.830017
 2000 07 10 50786·909973
 2000 07 11 14788.229980
 2000 07 12 67793.099976
 2000 07 13 73797·179993
 2000 07 14 91802.150024
 2000 07 17 66806.219971
 2000 07 18 60802.919983
 2000 07 19 6792·969971
 2000 07 20 80797.150024
 2000 07 21 5794·559998
 2000 07 24 77788.820007
 2000 07 25 17782.239990
 2000 07 26 48780.469971
 2000 07 27 94773·900024
 2000 07 28 10768·440002
 2000 07 31 32758.210022
 2000 08 01 52761·929993
 2000 08 02 22766·000000
 2000 08 03 80767.320007
 2000 08 04 1773.849976
 2000 08 07 73782·409973
 2000 08 08 1784.030029
 2000 08 09 30787·549988
 2000 08 10 99779·219971
 2000 08 11 19779·750000
 2000 08 14 69788.619995
 2000 08 15 29790.150024
 2000 08 16 28792.059998
 2000 08 17 21794·030029
 2000 08 18 90794.729980
 2000 08 21 72796.969971
 2000 08 22 12799·989990
 2000 08 23 35800.359985
 2000 08 24 50803·340027
 2000 08 25 78805.190002
 2000 08 28 2810·650024
 2000 08 29 43806·669983
 2000 08 30 63805.130005
 2000 08 31 91814·929993
 2000 09 01 73818.260010
 2000 09 05 52813·710022
 2000 09 06 67807·590027
 2000 09 07 79804·539978
 2000 09 08 26803·190002
 2000 09 11 94804·630005
 2000 09 12 25799.599976
 2000 09 13 38794.280029
 2000 09 14 85799.669983
 2000 09 15 25792·330017
 2000 09 18 24785·479980
 2000 09 19 86781.500000
 2000 09 20 2781·000000
 2000 09 21 26777·909973
 2000 09 22 77776·849976
 2000 09 25 68783·260010
 2000 09 26 52777.580017
 2000 09 27 5772.280029
 2000 09 28 23785.460022
 2000 09 29 52784.090027
 2000 10 02 35776·549988
 2000 10 03 93778.549988
 2000 10 04 24769·440002
 2000 10 05 32772·010010
 2000 10 06 76770.250000
 2000 10 09 46752·369995
 2000 10 10 69751.989990
 2000 10 11 29738.440002
 2000 10 12 26732.679993
 2000 10 13 47732.700012
 2000 10 16 69737.159973
 2000 10 17 86738.390015
 2000 10 18 61724.140015
 2000 10 19 2741·190002
 2000 10 20 63752·570007
 2000 10 23 71752.469971
 2000 10 24 80756·869995
 2000 10 25 42746.210022
 2000 10 26 14733.150024
 2000 10 27 80738.979980
 2000 10 30 9748·349976
 2000 10 31 25764·119995
 2000 11 01 9763.719971
 2000 11 02 32767·179993
 2000 11 03 99768·130005
 2000 11 06 31771·000000
 2000 11 07 62768·659973
 2000 11 08 70769.260010
 2000 11 09 25752.130005
 2000 11 10 68745.960022
 2000 11 13 11727·479980
 2000 11 14 64739.849976
 2000 11 15 87744·099976
 2000 11 16 67743.059998
 2000 11 17 17736·369995
 2000 11 20 7726·229980
 2000 11 21 11716·669983
 2000 11 22 85711·840027
 2000 11 24 70711.090027
 2000 11 27 20721.229980
 2000 11 28 46718.359985
 2000 11 29 3712·210022
 2000 11 30 83706.450012
 2000 12 01 45704.340027
 2000 12 04 69702.469971
 2000 12 05 28728·440002
 2000 12 06 92729.460022
 2000 12 07 53717·500000
 2000 12 08 80734.479980
 2000 12 11 92741.440002
 2000 12 12 61737·219971
 2000 12 13 37739.020020
 2000 12 14 4723.909973
 2000 12 15 51711·859985
 2000 12 18 78708·690002
 2000 12 19 17714·950012
 2000 12 20 92692·349976
 2000 12 21 88679·510010
 2000 12 22 55691.559998
 2000 12 26 37696·799988
 2000 12 27 19705.520020
 2000 12 28 8709.039978
 2000 12 29 31711·520020
 2001 01 02  65700·090027
 2001 01 03  85712·900024
 2001 01 04  43713·799988
 2001 01 05  69704.349976
 2001 01 08  96683·830017
 2001 01 09  16691·010010
 2001 01 10  50694.119995
 2001 01 11  55705.179993
 2001 01 12  50706·559998
 2001 01 16  62703.359985
 2001 01 17  11714·489990
 2001 01 18  5715.789978
 2001 01 19  69718.030029
 2001 01 22  98715.989990
 2001 01 23  31721·570007
 2001 01 24  54726·080017
 2001 01 25  24723.830017
 2001 01 26  26718.000000
 2001 01 29  44722.789978
 2001 01 30  66728·330017
 2001 01 31  9732·130005
 2001 02 01  70725·820007
 2001 02 02  5726·979980
 2001 02 05  29714·780029
 2001 02 06  42720.250000
 2001 02 07  81714.289978
 2001 02 08  96712·900024
 2001 02 09  56702·820007
 2001 02 12  68701.929993
 2001 02 13  33705·640015
 2001 02 14  24696.020020
 2001 02 15  85703·530029
 2001 02 16  56700·919983
 2001 02 20  29691.349976
 2001 02 21  21677.859985
 2001 02 22  78664.929993
 2001 02 23  0661.030029
 2001 02 26  92670·469971
 2001 02 27  42672.280029
 2001 02 28  24666·979980
 2001 03 01  19655·260010
 2001 03 02  73661·059998
 2001 03 05  70656.559998
 2001 03 06  35669·909973
 2001 03 07  58667.489990
 2001 03 08  48668.020020
 2001 03 09  12666·330017
 2001 03 12  49649·590027
 2001 03 13  85631.830017
 2001 03 14  18631.710022
 2001 03 15  98624·200012
 2001 03 16  30618.330017
 2001 03 19  94618·140015
 2001 03 20  6621.950012
 2001 03 21  86605·320007
 2001 03 22  64591.849976
 2001 03 23  6600.869995
 2001 03 26  65610.840027
 2001 03 27  57622.549988
 2001 03 28  65622.099976
 2001 03 29  63611·340027
 2001 03 30  69611·520020
 2001 04 02  18614.109985
 2001 04 03  72601·690002
 2001 04 04  36585·500000
 2001 04 05  18604.159973
 2001 04 06  1604.159973
 2001 04 09  46600·989990
 2001 04 10  18616·440002
 2001 04 11  38621.799988
 2001 04 12  62622.419983
 2001 04 16  75622.570007
 2001 04 17  28627.119995
 2001 04 18  80656·849976
 2001 04 19  82660.409973
 2001 04 20  73660·409973
 2001 04 23  10654·770020
 2001 04 24  19649·010010
 2001 04 25  69648.179993
 2001 04 26  78656·719971
 2001 04 27  35659·500000
 2001 04 30  55669.039978
 2001 05 01  54667·869995
 2001 05 02  51671·969971
 2001 05 03  95669·520020
 2001 05 04  13668.679993
 2001 05 07  94670.580017
 2001 05 08  82668·890015
 2001 05 09  9665·619995
 2001 05 10  45668·830017
 2001 05 11  70663·989990
 2001 05 14  83658.179993
 2001 05 15  23662·770020
 2001 05 16  24678.119995
 2001 05 17  89684·000000
 2001 05 18  92681.690002
 2001 05 21  6693·710022
 2001 05 22  53695.719971
 2001 05 23  83692·119995
 2001 05 24  71683·880005
 2001 05 25  50683·229980
 2001 05 29  56675.460022
 2001 05 30  8669.090027
 2001 05 31  10665.450012
 2001 06 01  76667.780029
 2001 06 04  83668·840027
 2001 06 05  46679·809998
 2001 06 06  20678·479980
 2001 06 07  28675·229980
 2001 06 08  10675·140015
 2001 06 11  3668.400024
 2001 06 12  39665.500000
 2001 06 13  74665·119995
 2001 06 14  38655·250000
 2001 06 15  12644·059998
 2001 06 18  31644.190002
 2001 06 19  9646·729980
 2001 06 20  91646·239990
 2001 06 21  28653.840027
 2001 06 22  83652·530029
 2001 06 25  53649·179993
 2001 06 26  20643.450012
 2001 06 27  35643·299988
 2001 06 28  9651·559998
 2001 06 29  48653·349976
 2001 07 02  1654.419983
 2001 07 03  37652·770020
 2001 07 05  45651·489990
 2001 07 06  65643·309998
 2001 07 09  34633·450012
 2001 07 10  67634.429993
 2001 07 11  55624.119995
 2001 07 12  97637·429993
 2001 07 13  44641·710022
 2001 07 16  81642.289978
 2001 07 17  28639·869995
 2001 07 18  64639·390015
 2001 07 19  81644.820007
 2001 07 20  61639.390015
 2001 07 23  75639.489990
 2001 07 24  9626.909973
 2001 07 25  22625·330017
 2001 07 26  14633·190002
 2001 07 27  34636·299988
 2001 07 30  3636.010010
 2001 07 31  66643.349976
 2001 08 01  72643·849976
 2001 08 02  69646.000000
 2001 08 03  38642·900024
 2001 08 06  39639·859985
 2001 08 07  90635·900024
 2001 08 08  68635·440002
 2001 08 09  35623.530029
 2001 08 10  92628.000000
 2001 08 13  51628·869995
 2001 08 14  43631.479980
 2001 08 15  37627·539978
 2001 08 16  98621.859985
 2001 08 17  61621.820007
 2001 08 20  32616·179993
 2001 08 21  13620·859985
 2001 08 22  60614·869995
 2001 08 23  52615.869995
 2001 08 24  98623·409973
 2001 08 27  58624.570007
 2001 08 28  3620·919983
 2001 08 29  81614.340027
 2001 08 30  29606.419983
 2001 08 31  91601·570007
 2001 09 04  76609.039978
 2001 09 05  29598·809998
 2001 09 06  38596.099976
 2001 09 07  56583·179993
 2001 09 10  55577·979980
 2001 09 17  2575·570007
 2001 09 18  62550.299988
 2001 09 19  21546.219971
 2001 09 20  41534.260010
 2001 09 21  34517.849976
 2001 09 24  66529·750000
 2001 09 25  82534.169983
 2001 09 26  58535·409973
 2001 09 27  79534.679993
 2001 09 28  35546.460022
 2001 10 01  57546.460022
 2001 10 02  59551·130005
 2001 10 03  20564·320007
 2001 10 04  85569·219971
 2001 10 05  90562.289978
 2001 10 08  16561.820007
 2001 10 09  63557·919983
 2001 10 10  51567·539978
 2001 10 11  51577·630005
 2001 10 12  32576·969971
 2001 10 15  40573·630005
 2001 10 16  98579.299988
 2001 10 17  34582.150024
 2001 10 18  32566.179993
 2001 10 19  8565·179993
 2001 10 22  13572·979980
 2001 10 23  58577·369995
 2001 10 24  65572·780029
 2001 10 25  48578·280029
 2001 10 26  9583·500000
 2001 10 29  66580·570007
 2001 10 30  8566·890015
 2001 10 31  68564·890015
 2001 11 01  24570.169983
 2001 11 02  29571·989990
 2001 11 05  61580·960022
 2001 11 06  97587·789978
 2001 11 07  20591.880005
 2001 11 08  40596·239990
 2001 11 09  48589·090027
 2001 11 12  94588·570007
 2001 11 13  86598·099976
 2001 11 14  18603·109985
 2001 11 15  21602.609985
 2001 11 16  40600·739990
 2001 11 19  35605.119995
 2001 11 20  8605.450012
 2001 11 21  55600.179993
 2001 11 23  41604.789978
 2001 11 26  4608.950012
 2001 11 27  79612·039978
 2001 11 28  50605·049988
 2001 11 29  30600.099976
 2001 11 30  57601.520020
 2001 12 03  24599.320007
 2001 12 04  32602·400024
 2001 12 05  62617.799988
 2001 12 06  80617·909973
 2001 12 07  64614·640015
 2001 12 10  51610.179993
 2001 12 11  20606·419983
 2001 12 12  88601·530029
 2001 12 13  41599.059998
 2001 12 14  82594.130005
 2001 12 17  10598·960022
 2001 12 18  18603·140015
 2001 12 19  26607·049988
 2001 12 20  26606·239990
 2001 12 21  63604.099976
 2001 12 24  33604·150024
 2001 12 26  12610.150024
 2001 12 27  9609.380005
 2001 12 28  37613·380005
 2001 12 31  20611·710022
 2002 01 02 19608.260010
 2002 01 03 80614·070007
 2002 01 04 13620.159973
 2002 01 07 94620·630005
 2002 01 08 91615·500000
 2002 01 09 15619·349976
 2002 01 10 97611·520020
 2002 01 11 90611·340027
 2002 01 14 96604.570007
 2002 01 15 14605.820007
 2002 01 16 22604.250000
 2002 01 17 74600.890015
 2002 01 18 29600·729980
 2002 01 22 3598.260010
 2002 01 23 43596·909973
 2002 01 24 31601.340027
 2002 01 25 9600.530029
 2002 01 28 32601.070007
 2002 01 29 43601.099976
 2002 01 30 76588.510010
 2002 01 31 81596.669983
 2002 02 01 77596.659973
 2002 02 04 29592·510010
 2002 02 05 46582·190002
 2002 02 06 13578·239990
 2002 02 07 38577·140015
 2002 02 08 31579.030029
 2002 02 11 4587.130005
 2002 02 12 99587·799988
 2002 02 13 40591.750000
 2002 02 14 6594.190002
 2002 02 15 38590.109985
 2002 02 19 59582·969971
 2002 02 20 34579·669983
 2002 02 21 37581·219971
 2002 02 22 60577.130005
 2002 02 25 37586.820007
 2002 02 26 95588·229980
 2002 02 27 29592·500000
 2002 02 28 10591.500000
 2002 03 01 2597.380005
 2002 03 04 23609.500000
 2002 03 05 15611·969971
 2002 03 06 49615.780029
 2002 03 07 48616.359985
 2002 03 08 45619·890015
 2002 03 11 51619.869995
 2002 03 12 65617·309998
 2002 03 13 94615·849976
 2002 03 14 9612·010010
 2002 03 15 19616.659973
 2002 03 18 72620.090027
 2002 03 19 85620.630005
 2002 03 20 93618.739990
 2002 03 21 24610.989990
 2002 03 22 7611·960022
 2002 03 25 89609·099976
 2002 03 26 95606.659973
 2002 03 27 0606·890015
 2002 03 28 33610·960022
 2002 04 01 1607·840027
 2002 04 02 42607·119995
 2002 04 03 3602.659973
 2002 04 04 38598·130005
 2002 04 05 39599.770020
 2002 04 08 84595·760010
 2002 04 09 13597.500000
 2002 04 10 35599·109985
 2002 04 11 49598.520020
 2002 04 12 96589·349976
 2002 04 15 39590.729980
 2002 04 16 62598.510010
 2002 04 17 98600.530029
 2002 04 18 78599.030029
 2002 04 19 11598.440002
 2002 04 22 82596.400024
 2002 04 23 82589.030029
 2002 04 24 57588.010010
 2002 04 25 86580·799988
 2002 04 26 82582·080017
 2002 04 29 19572·840027
 2002 04 30 82574.770020
 2002 05 01 46577·770020
 2002 05 02 76579·090027
 2002 05 03 53575.250000
 2002 05 06 29570.840027
 2002 05 07 97561·809998
 2002 05 08 1577.679993
 2002 05 09 55577·640015
 2002 05 10 98570·559998
 2002 05 13 72570.049988
 2002 05 14 20582.570007
 2002 05 15 17586.049988
 2002 05 16 15582.679993
 2002 05 17 26586.619995
 2002 05 20 22586.619995
 2002 05 21 58582.950012
 2002 05 22 29575·409973
 2002 05 23 42581.450012
 2002 05 24 18581·450012
 2002 05 28 24575·859985
 2002 05 29 17570.140015
 2002 05 30 25567·309998
 2002 05 31 48572·700012
 2002 06 03 83568·229980
 2002 06 04 79555·010010
 2002 06 05 8556.820007
 2002 06 06 73556.789978
 2002 06 07 30548.349976
 2002 06 10 40551.030029
 2002 06 11 48551·099976
 2002 06 12 82541·289978
 2002 06 13 83542·390015
 2002 06 14 50535.039978
 2002 06 17 25549·159973
 2002 06 18 88551.869995
 2002 06 19 86549·950012
 2002 06 20 86542.119995
 2002 06 21 47532.690002
 2002 06 24 28529.969971
 2002 06 25 10531·580017
 2002 06 26 46516.570007
 2002 06 27 45523.489990
 2002 06 28 66529·520020
 2002 07 01 47525·590027
 2002 07 02 58511·709991
 2002 07 03 76503.160004
 2002 07 05 89521.479980
 2002 07 08 17523.729980
 2002 07 09 70516.359985
 2002 07 10 22504.149994
 2002 07 11 10490.250000
 2002 07 12 64493·450012
 2002 07 15 59486.769989
 2002 07 16 88486.220001
 2002 07 17 67490.750000
 2002 07 18 58481·269989
 2002 07 19 25467·279999
 2002 07 22 8453·809998
 2002 07 23 23439.950012
 2002 07 24 92448·459991
 2002 07 25 94453.890015
 2002 07 26 37452·920013
 2002 07 29 66477.609985
 2002 07 30 86483·470001
 2002 07 31 14484·399994
 2002 08 01 56484·390015
 2002 08 02 9470·350006
 2002 08 05 84459.410004
 2002 08 06 63464·350006
 2002 08 07 74466·850006
 2002 08 08 89480·959991
 2002 08 09 54485·000000
 2002 08 12 41482.329987
 2002 08 13 21483.790009
 2002 08 14 70487.540009
 2002 08 15 92494·589996
 2002 08 16 72496·200012
 2002 08 19 54504.350006
 2002 08 20 39504·040009
 2002 08 21 15504.750000
 2002 08 22 7511·739990
 2002 08 23 54510.519989
 2002 08 26 9504·130005
 2002 08 27 69506·809998
 2002 08 28 22495·519989
 2002 08 29 29490·540009
 2002 08 30 19492·200012
 2002 09 03 22486.079987
 2002 09 04 17475·730011
 2002 09 05 9474·480011
 2002 09 06 31477·519989
 2002 09 09 69481·730011
 2002 09 10 18482.950012
 2002 09 11 52490.019989
 2002 09 12 33482.570007
 2002 09 13 29473.450012
 2002 09 16 74473.010010
 2002 09 17 40478·589996
 2002 09 18 37465.690002
 2002 09 19 45461.179993
 2002 09 20 62450·529999
 2002 09 23 78448.209991
 2002 09 24 83442.309998
 2002 09 25 88447·660004
 2002 09 26 81454·179993
 2002 09 27 98453.359985
 2002 09 30 32439.179993
 2002 10 01 51449·660004
 2002 10 02 57451.529999
 2002 10 03 58444·839996
 2002 10 04 72437.299988
 2002 10 07 53427·350006
 2002 10 08 40427.250000
 2002 10 09 38422·010010
 2002 10 10 17426·290009
 2002 10 11 38445·809998
 2002 10 14 6446·279999
 2002 10 15 46465·679993
 2002 10 16 4465·679993
 2002 10 17 76467·869995
 2002 10 18 55468.730011
 2002 10 21 13475·920013
 2002 10 22 97475·470001
 2002 10 23 61473·279999
 2002 10 24 13476.549988
 2002 10 25 95474.250000
 2002 10 28 83479.339996
 2002 10 29 11470.559998
 2002 10 30 30472.929993
 2002 10 31 75475·019989
 2002 11 01 74477.709991
 2002 11 04 72488.820007
 2002 11 05 81483.950012
 2002 11 06 58489·200012
 2002 11 07 10488.279999
 2002 11 08 11480·670013
 2002 11 11 66472·630005
 2002 11 12 78472.420013
 2002 11 13 52471·250000
 2002 11 14 24477.440002
 2002 11 15 12480.730011
 2002 11 18 89483·829987
 2002 11 19 89478.089996
 2002 11 20 30483·079987
 2002 11 21 68494·049988
 2002 11 22 74495.390015
 2002 11 25 33495.489990
 2002 11 26 72493.429993
 2002 11 27 10497.019989
 2002 11 29 40497.899994
 2002 12 02 23504·269989
 2002 12 03 19494.140015
 2002 12 04 39488.829987
 2002 12 05 18487.070007
 2002 12 06 21484.040009
 2002 12 09 67482.489990
 2002 12 10 79478.649994
 2002 12 11 65481·160004
 2002 12 12 16480.619995
 2002 12 13 33477.149994
 2002 12 16 81481·709991
 2002 12 17 62482.119995
 2002 12 18 19477·890015
 2002 12 19 63475·809998
 2002 12 20 20475·040009
 2002 12 23 16477.609985
 2002 12 24 70475·239990
 2002 12 26 24478.480011
 2002 12 27 98471.709991
 2002 12 30 59467.100006
 2002 12 31 30467·369995
 2003 01 02  12481.369995
 2003 01 03  38482.459991
 2003 01 06  47493.529999
 2003 01 07  88492.829987
 2003 01 08  46488.670013
 2003 01 09  92491.179993
 2003 01 10  62493·679993
 2003 01 13  57494.950012
 2003 01 14  70493·059998
 2003 01 15  35493·609985
 2003 01 16  11490.250000
 2003 01 17  75484.250000
 2003 01 21  52479.709991
 2003 01 22  68471·290009
 2003 01 23  25471·730011
 2003 01 24  4470·269989
 2003 01 27  87457·970001
 2003 01 28  15456·359985
 2003 01 29  61460·510010
 2003 01 30  32458·920013
 2003 01 31  94455.440002
 2003 02 03  28458·690002
 2003 02 04  1456.369995
 2003 02 05  72457.170013
 2003 02 06  18448.130005
 2003 02 07  81448·760010
 2003 02 10  51444·119995
 2003 02 11  63447.269989
 2003 02 12  27441.529999
 2003 02 13  75435.309998
 2003 02 14  42442.029999
 2003 02 18  67451.450012
 2003 02 19  15450.850006
 2003 02 20  35449.940002
 2003 02 21  32451·640015
 2003 02 24  71449·670013
 2003 02 25  2445.279999
 2003 02 26  12445·489990
 2003 02 27  2446·660004
 2003 02 28  90449·209991
 2003 03 03  32452·239990
 2003 03 04  81443·540009
 2003 03 05  59440.429993
 2003 03 06  60440·420013
 2003 03 07  74440·269989
 2003 03 10  43439·940002
 2003 03 11  35432·279999
 2003 03 12  44426.690002
 2003 03 13  22441·279999
 2003 03 14  22445·989990
 2003 03 17  85457.119995
 2003 03 18  31459·350006
 2003 03 19  95463.220001
 2003 03 20  70465·709991
 2003 03 21  92474.579987
 2003 03 24  34474.609985
 2003 03 25  37466·279999
 2003 03 26  62464.179993
 2003 03 27  62463·420013
 2003 03 28  90461·339996
 2003 03 31  18458·170013
 2003 04 01  98457·029999
 2003 04 02  27469.089996
 2003 04 03  61469.619995
 2003 04 04  32467.890015
 2003 04 07  3479·309998
 2003 04 08  44467.660004
 2003 04 09  37469·829987
 2003 04 10  97461·540009
 2003 04 11  28467.670013
 2003 04 14  94468·880005
 2003 04 15  30472·000000
 2003 04 16  59474·940002
 2003 04 17  48473.410004
 2003 04 21  84475.630005
 2003 04 22  78482.890015
 2003 04 23  85487.209991
 2003 04 24  64486.799988
 2003 04 25  46482.839996
 2003 04 28  43486.239990
 2003 04 29  71489·600006
 2003 04 30  0488.619995
 2003 05 01  35487.589996
 2003 05 02  14493·459991
 2003 05 05  35495.470001
 2003 05 06  9498.429993
 2003 05 07  35497·250000
 2003 05 08  4493·480011
 2003 05 09  21495·440002
 2003 05 12  64502.470001
 2003 05 13  51502·910004
 2003 05 14  49502.750000
 2003 05 15  0503·309998
 2003 05 16  66503·410004
 2003 05 19  15501.570007
 2003 05 20  14491·779999
 2003 05 21  63490·929993
 2003 05 22  41497·269989
 2003 05 23  83497.570007
 2003 05 27  87506·779999
 2003 05 28  32510·160004
 2003 05 29  39511·589996
 2003 05 30  38513·440002
 2003 06 02  79521·219971
 2003 06 03  50517.780029
 2003 06 04  35525.750000
 2003 06 05  86527.309998
 2003 06 06  29536.799988
 2003 06 09  86526·119995
 2003 06 10  30524.090027
 2003 06 11  59530.729980
 2003 06 12  0533·450012
 2003 06 13  35532.530029
 2003 06 16  49537.630005
 2003 06 17  13539·979980
 2003 06 18  80539.719971
 2003 06 19  14537·799988
 2003 06 20  43532·640015
 2003 06 23  30529·520020
 2003 06 24  81524.859985
 2003 06 25  70527·150024
 2003 06 26  86524·989990
 2003 06 27  16526.349976
 2003 06 30  42523.820007
 2003 07 01  70523.340027
 2003 07 02  80529.229980
 2003 07 03  4529.820007
 2003 07 07  26535·619995
 2003 07 08  9537·809998
 2003 07 09  50538.559998
 2003 07 10  49534·630005
 2003 07 11  19533·530029
 2003 07 14  7541.489990
 2003 07 15  46538.739990
 2003 07 16  34535.340027
 2003 07 17  36530.280029
 2003 07 18  6529·770020
 2003 07 21  43529·280029
 2003 07 22  65527·580017
 2003 07 23  14527·809998
 2003 07 24  77532·469971
 2003 07 25  42532·090027
 2003 07 28  74533.330017
 2003 07 29  16532.500000
 2003 07 30  13529.609985
 2003 07 31  68535·570007
 2003 08 01  17528·530029
 2003 08 04  29525·650024
 2003 08 05  33524·169983
 2003 08 06  72519.909973
 2003 08 07  77519.150024
 2003 08 08  68521·780029
 2003 08 11  83524.700012
 2003 08 12  29527.460022
 2003 08 13  59528.559998
 2003 08 14  68528.250000
 2003 08 15  30528.669983
 2003 08 18  40533.109985
 2003 08 19  95534.739990
 2003 08 20  95535.000000
 2003 08 21  70538.320007
 2003 08 22  29539·450012
 2003 08 25  42530·090027
 2003 08 26  35532.010010
 2003 08 27  20532.559998
 2003 08 28  48536·109985
 2003 08 29  82538·820007
 2003 09 02  1545.989990
 2003 09 03  26549.609985
 2003 09 04  71549.650024
 2003 09 05  21549·739990
 2003 09 08  32551·609985
 2003 09 09  56551.320007
 2003 09 10  0547·020020
 2003 09 11  91544·969971
 2003 09 12  89544·599976
 2003 09 15  5544.710022
 2003 09 16  58549.690002
 2003 09 17  49550.710022
 2003 09 18  61555·330017
 2003 09 19  92555.460022
 2003 09 22  98553·380005
 2003 09 23  75550.140015
 2003 09 24  62550.080017
 2003 09 25  60542·309998
 2003 09 26  93535·780029
 2003 09 29  78537·429993
 2003 09 30  28536.520020
 2003 10 01  80543·710022
 2003 10 02  46545·849976
 2003 10 03  88555.049988
 2003 10 06  23553.690002
 2003 10 07  45555.419983
 2003 10 08  80555.869995
 2003 10 09  62560·369995
 2003 10 10  34556.450012
 2003 10 13  73560.840027
 2003 10 14  46561·270020
 2003 10 15  82563.570007
 2003 10 16  75562.739990
 2003 10 17  11562.169983
 2003 10 20  21558.119995
 2003 10 21  54560.309998
 2003 10 22  82557·969971
 2003 10 23  26553·340027
 2003 10 24  3551.030029
 2003 10 27  10555.219971
 2003 10 28  21560·179993
 2003 10 29  12561.979980
 2003 10 30  19563.780029
 2003 10 31  7563·599976
 2003 11 03  77568.330017
 2003 11 04  90566·900024
 2003 11 05  19564.979980
 2003 11 06  26567·520020
 2003 11 07  64569.359985
 2003 11 10  2564.789978
 2003 11 11  78561.630005
 2003 11 12  74567.570007
 2003 11 13  20568·500000
 2003 11 14  19570.669983
 2003 11 17  97562·590027
 2003 11 18  83562.719971
 2003 11 19  8559·770020
 2003 11 20  34561.090027
 2003 11 21  1556·479980
 2003 11 24  9564·539978
 2003 11 25  16567.820007
 2003 11 26  66568.119995
 2003 11 28  40569·460022
 2003 12 01  34574.989990
 2003 12 02  56575.690002
 2003 12 03  60576.960022
 2003 12 04  91574·020020
 2003 12 05  64572·760010
 2003 12 08  67573·359985
 2003 12 09  84574.570007
 2003 12 10  52569·210022
 2003 12 11  31574.880005
 2003 12 12  11575.440002
 2003 12 15  34579.830017
 2003 12 16  50575.460022
 2003 12 17  92575·820007
 2003 12 18  76582·760010
 2003 12 19  27583.469971
 2003 12 22  36584·419983
 2003 12 23  29586.549988
 2003 12 24  75586·440002
 2003 12 26  9587.650024
 2003 12 29  83593.450012
 2003 12 30  48593·679993
 2003 12 31  46595·260010
 2004 01 02 47598·090027
 2004 01 05 94599.940002
 2004 01 06 80601.229980
 2004 01 07 52602.289978
 2004 01 08 37605.179993
 2004 01 09 93605·309998
 2004 01 12 83603·570007
 2004 01 13 81604·190002
 2004 01 14 98604.869995
 2004 01 15 30608·250000
 2004 01 16 37609.960022
 2004 01 20 46611.650024
 2004 01 21 73615·099976
 2004 01 22 81615·869995
 2004 01 23 51615.760010
 2004 01 26 84618·340027
 2004 01 27 33618.190002
 2004 01 28 47614·859985
 2004 01 29 54606·479980
 2004 01 30 59606·409973
 2004 02 02 70611·039978
 2004 02 03 53608.200012
 2004 02 04 5605·750000
 2004 02 05 58604.429993
 2004 02 06 4610·909973
 2004 02 09 48612.150024
 2004 02 10 84613.429993
 2004 02 11 94619·580017
 2004 02 12 79619·119995
 2004 02 13 9618.750000
 2004 02 17 98619.580017
 2004 02 18 5618·880005
 2004 02 19 65619.630005
 2004 02 20 37614·549988
 2004 02 23 79612·830017
 2004 02 24 55611·200012
 2004 02 25 56611·859985
 2004 02 26 55613·340027
 2004 02 27 83615.830017
 2004 03 01 30619.340027
 2004 03 02 70619.080017
 2004 03 03 15616·760010
 2004 03 04 93618.179993
 2004 03 05 44622.760010
 2004 03 08 52621.400024
 2004 03 09 93614·530029
 2004 03 10 14611·349976
 2004 03 11 35603·000000
 2004 03 12 70600·479980
 2004 03 15 88600.469971
 2004 03 16 79596·820007
 2004 03 17 65602.679993
 2004 03 18 20602.500000
 2004 03 19 25601·099976
 2004 03 22 44594·070007
 2004 03 23 23589·940002
 2004 03 24 20588·010010
 2004 03 25 56594·400024
 2004 03 26 90597.150024
 2004 03 29 21601.859985
 2004 03 30 15603.799988
 2004 03 31 56605.739990
 2004 04 01 25608.650024
 2004 04 02 97613·630005
 2004 04 05 73616·289978
 2004 04 06 25616.280029
 2004 04 07 80614.250000
 2004 04 08 15615·340027
 2004 04 12 88613.909973
 2004 04 13 88614·130005
 2004 04 14 11605.679993
 2004 04 15 62606.280029
 2004 04 16 81607.599976
 2004 04 19 96607·500000
 2004 04 20 1609.210022
 2004 04 21 50602.090027
 2004 04 22 94611·219971
 2004 04 23 25610·799988
 2004 04 26 55612·500000
 2004 04 27 18613.369995
 2004 04 28 97608·380005
 2004 04 29 74603·419983
 2004 04 30 6598·159973
 2004 05 03 29597.830017
 2004 05 04 85602·809998
 2004 05 05 69601·669983
 2004 05 06 10599·179993
 2004 05 07 71597·340027
 2004 05 10 76586·400024
 2004 05 11 60585.340027
 2004 05 12 49586.020020
 2004 05 13 56588.929993
 2004 05 14 14588·559998
 2004 05 17 24583.369995
 2004 05 18 29584·099976
 2004 05 19 23590.539978
 2004 05 20 70583.440002
 2004 05 21 59587.099976
 2004 05 24 83588.359985
 2004 05 25 34595·109985
 2004 05 26 35596.979980
 2004 05 27 92600·859985
 2004 05 28 66600·340027
 2004 06 01 76600·549988
 2004 06 02 31603·330017
 2004 06 03 73601.500000
 2004 06 04 60603·469971
 2004 06 07 64609.479980
 2004 06 08 1610·190002
 2004 06 09 78609·580017
 2004 06 10 73606·630005
 2004 06 14 35605.750000
 2004 06 15 14606.979980
 2004 06 16 6605·979980
 2004 06 17 35605.130005
 2004 06 18 52607.890015
 2004 06 21 64607.349976
 2004 06 22 83605.859985
 2004 06 23 3611·340027
 2004 06 24 3612.099976
 2004 06 25 71611·840027
 2004 06 28 60609·890015
 2004 06 29 59607.450012
 2004 06 30 0610.890015
 2004 07 01 79609·229980
 2004 07 02 12602·919983
 2004 07 06 10600·260010
 2004 07 07 81598·900024
 2004 07 08 56597·489990
 2004 07 09 39595.380005
 2004 07 12 87595·369995
 2004 07 13 10595·549988
 2004 07 14 97597.210022
 2004 07 15 67594·890015
 2004 07 16 47593.630005
 2004 07 19 75589.909973
 2004 07 20 21592·099976
 2004 07 21 46595.340027
 2004 07 22 72586.570007
 2004 07 23 87584.150024
 2004 07 26 72581.090027
 2004 07 27 51584.099976
 2004 07 28 67584·989990
 2004 07 29 86587.929993
 2004 07 30 20588.150024
 2004 08 02 83590.659973
 2004 08 03 65589.450012
 2004 08 04 33587.010010
 2004 08 05 58585.179993
 2004 08 06 68575·190002
 2004 08 09 23569.380005
 2004 08 10 17574.659973
 2004 08 11 6573.770020
 2004 08 12 55572·140015
 2004 08 13 22568·599976
 2004 08 16 51575·330017
 2004 08 17 7578·869995
 2004 08 18 21583·630005
 2004 08 19 68583·250000
 2004 08 20 73586·590027
 2004 08 23 32587.169983
 2004 08 24 64587·000000
 2004 08 25 94589.729980
 2004 08 26 45590·070007
 2004 08 27 73591·830017
 2004 08 30 12590.500000
 2004 08 31 56589·099976
 2004 09 01 56591·900024
 2004 09 02 50597·190002
 2004 09 03 14597·919983
 2004 09 07 35599.799988
 2004 09 08 18599.219971
 2004 09 09 8598·460022
 2004 09 10 45600.580017
 2004 09 13 39603·190002
 2004 09 14 69602.919983
 2004 09 15 15601.820007
 2004 09 16 7601·479980
 2004 09 17 98603.609985
 2004 09 20 72602.200012
 2004 09 21 66604·369995
 2004 09 22 24602.559998
 2004 09 23 70595·140015
 2004 09 24 15595·140015
 2004 09 27 80592.700012
 2004 09 28 46593·760010
 2004 09 29 36595.460022
 2004 09 30 11596·559998
 2004 10 01 0604·590027
 2004 10 04 50609.250000
 2004 10 05 3607.900024
 2004 10 06 98610·109985
 2004 10 07 97609.869995
 2004 10 08 36605·159973
 2004 10 11 3601·619995
 2004 10 12 39600.690002
 2004 10 13 63602.299988
 2004 10 14 28595.760010
 2004 10 15 91594.969971
 2004 10 18 21595·750000
 2004 10 19 19597·909973
 2004 10 20 78590·659973
 2004 10 21 50593·400024
 2004 10 22 57593·200012
 2004 10 25 9587.169983
 2004 10 26 60594.359985
 2004 10 27 87602·590027
 2004 10 28 86604·710022
 2004 10 29 0605.020020
 2004 11 01 76606.210022
 2004 11 02 33609·840027
 2004 11 03 69613·859985
 2004 11 04 89621.059998
 2004 11 05 50625·789978
 2004 11 08 44623.710022
 2004 11 09 96624·760010
 2004 11 10 93625·030029
 2004 11 11 33628·059998
 2004 11 12 3633.440002
 2004 11 15 79633·750000
 2004 11 16 58632.840027
 2004 11 17 0636·210022
 2004 11 18 15633·969971
 2004 11 19 56633.570007
 2004 11 22 51630·400024
 2004 11 23 53631.369995
 2004 11 24 13633·340027
 2004 11 26 90635·570007
 2004 11 29 68636.109985
 2004 11 30 15631·659973
 2004 12 01 54638.690002
 2004 12 02 68640.500000
 2004 12 03 27641.559998
 2004 12 06 37639·280029
 2004 12 07 18639.320007
 2004 12 08 4634·789978
 2004 12 09 73638.000000
 2004 12 10 96638.729980
 2004 12 13 13642·570007
 2004 12 14 35646·000000
 2004 12 15 75647.119995
 2004 12 16 91647.940002
 2004 12 17 69645·219971
 2004 12 20 25645.609985
 2004 12 21 26646.859985
 2004 12 22 47649·849976
 2004 12 23 45651·020020
 2004 12 27 61651·359985
 2004 12 28 46651·409973
 2004 12 29 16651·630005
 2004 12 30 21653.099976
 2004 12 31 56653·900024
 2005 01 03  80653.909973
 2005 01 04  71646.960022
 2005 01 05  4639.270020
 2005 01 06  48638·479980
 2005 01 07  95638.739990
 2005 01 10  15640·570007
 2005 01 11  26637·419983
 2005 01 12  0636.650024
 2005 01 13  88636·599976
 2005 01 14  72635.820007
 2005 01 18  43641.599976
 2005 01 19  99641·489990
 2005 01 20  75634.429993
 2005 01 21  93633·010010
 2005 01 24  37629.369995
 2005 01 25  60629·909973
 2005 01 26  2630.780029
 2005 01 27  52631.799988
 2005 01 28  15630.640015
 2005 01 31  18634.200012
 2005 02 01  39639.080017
 2005 02 02  51641·710022
 2005 02 03  8640·190002
 2005 02 04  39646·369995
 2005 02 07  78646·900024
 2005 02 08  15647.340027
 2005 02 09  73646.719971
 2005 02 10  8643·619995
 2005 02 11  39648.780029
 2005 02 14  94648·340027
 2005 02 15  91651.359985
 2005 02 16  40651·299988
 2005 02 17  66650.960022
 2005 02 18  63646·299988
 2005 02 22  70646·130005
 2005 02 23  72641.090027
 2005 02 24  29644.909973
 2005 02 25  23651·330017
 2005 02 28  40650·510010
 2005 03 01  67651.619995
 2005 03 02  21653.510010
 2005 03 03  0653.390015
 2005 03 04  59658.000000
 2005 03 07  13660·630005
 2005 03 08  62658.950012
 2005 03 09  44655·340027
 2005 03 10  8650·830017
 2005 03 11  23652.039978
 2005 03 14  96649.549988
 2005 03 15  29651·690002
 2005 03 16  94644·429993
 2005 03 17  35642·140015
 2005 03 18  92641.520020
 2005 03 21  57639.940002
 2005 03 22  48640.619995
 2005 03 23  11633·309998
 2005 03 24  44635.419983
 2005 03 28  53635.099976
 2005 03 29  28634.909973
 2005 03 30  39635·909973
 2005 03 31  71637.690002
 2005 04 01  68640·849976
 2005 04 04  14634.710022
 2005 04 05  33637.429993
 2005 04 06  17640.309998
 2005 04 07  75641·739990
 2005 04 08  13641.659973
 2005 04 11  30637.650024
 2005 04 12  52640·739990
 2005 04 13  78639·520020
 2005 04 14  57632.520020
 2005 04 15  93625·460022
 2005 04 18  70619.260010
 2005 04 19  99622·549988
 2005 04 20  3623.070007
 2005 04 21  11624·950012
 2005 04 22  89624.599976
 2005 04 25  90627·140015
 2005 04 26  32628.179993
 2005 04 27  95625.299988
 2005 04 28  54623·020020
 2005 04 29  27623·330017
 2005 05 02  51626.590027
 2005 05 03  84629·000000
 2005 05 04  35633.780029
 2005 05 05  9635.299988
 2005 05 06  91634.890015
 2005 05 09  41635.830017
 2005 05 10  24635·150024
 2005 05 11  62632.440002
 2005 05 12  9633·380005
 2005 05 13  53627·940002
 2005 05 16  42629·250000
 2005 05 17  37633·880005
 2005 05 18  88641·429993
 2005 05 19  34643·340027
 2005 05 20  32643.349976
 2005 05 23  9646·960022
 2005 05 24  33645·710022
 2005 05 25  21644·710022
 2005 05 26  64647·510010
 2005 05 27  77648·049988
 2005 05 31  75647.690002
 2005 06 01  78651·820007
 2005 06 02  32651.590027
 2005 06 03  68651·969971
 2005 06 06  73648.619995
 2005 06 07  91654.010010
 2005 06 08  55650·330017
 2005 06 09  33650.210022
 2005 06 10  7650·799988
 2005 06 13  75652·489990
 2005 06 14  77653·289978
 2005 06 15  45653.739990
 2005 06 16  84655·969971
 2005 06 17  67660.020020
 2005 06 20  67659.719971
 2005 06 21  7658·859985
 2005 06 22  35660.039978
 2005 06 23  29658.479980
 2005 06 24  19650·210022
 2005 06 27  42646·369995
 2005 06 28  18651·200012
 2005 06 29  50652.080017
 2005 06 30  53651.989990
 2005 07 01  2649·250000
 2005 07 05  14654.099976
 2005 07 06  43654·219971
 2005 07 07  12650.450012
 2005 07 08  62658·200012
 2005 07 11  29662.289978
 2005 07 12  45665·239990
 2005 07 13  66664·440002
 2005 07 14  23669.070007
 2005 07 15  96666.929993
 2005 07 18  20666.020020
 2005 07 19  9667·619995
 2005 07 20  9671·049988
 2005 07 21  70670.729980
 2005 07 22  55669.340027
 2005 07 25  61671.419983
 2005 07 26  71669·340027
 2005 07 27  34671·090027
 2005 07 28  63675·409973
 2005 07 29  64675·669983
 2005 08 01  84672·859985
 2005 08 02  94676·010010
 2005 08 03  82676.669983
 2005 08 04  88675.669983
 2005 08 05  50670.909973
 2005 08 08  82668·429993
 2005 08 09  76668·760010
 2005 08 10  28673.330017
 2005 08 11  93671·010010
 2005 08 12  54669·929993
 2005 08 15  31670.659973
 2005 08 16  3668·919983
 2005 08 17  63664·820007
 2005 08 18  92663·039978
 2005 08 19  60664·260010
 2005 08 22  56666·340027
 2005 08 23  37663·489990
 2005 08 24  3664·340027
 2005 08 25  3658·969971
 2005 08 26  58658·229980
 2005 08 29  14659.030029
 2005 08 30  18657·669983
 2005 08 31  21663.130005
 2005 09 01  1667.030029
 2005 09 02  20665·409973
 2005 09 06  94670·229980
 2005 09 07  2672.229980
 2005 09 08  6671·659973
 2005 09 09  5675.309998
 2005 09 12  13675·239990
 2005 09 13  60673.969971
 2005 09 14  15670·780029
 2005 09 15  44669·359985
 2005 09 16  81672.419983
 2005 09 19  31672.200012
 2005 09 20  99671·679993
 2005 09 21  39663.320007
 2005 09 22  30660·429993
 2005 09 23  80661·869995
 2005 09 26  52664·109985
 2005 09 27  14662.969971
 2005 09 28  16663·380005
 2005 09 29  94667·570007
 2005 09 30  93668.900024
 2005 10 03  20671·210022
 2005 10 04  22669·760010
 2005 10 05  86661·469971
 2005 10 06  65653·659973
 2005 10 07  32652.450012
 2005 10 10  53650·729980
 2005 10 11  93648.869995
 2005 10 12  39646.489990
 2005 10 13  51640·119995
 2005 10 14  42644.650024
 2005 10 17  80647·020020
 2005 10 18  7646.419983
 2005 10 19  1649·179993
 2005 10 20  45650.179993
 2005 10 21  32644.960022
 2005 10 24  90652·200012
 2005 10 25  34653·130005
 2005 10 26  44654·250000
 2005 10 27  64648·030029
 2005 10 28  31650.590027
 2005 10 31  25658.289978
 2005 11 01  45656.429993
 2005 11 02  14660.859985
 2005 11 03  0666·059998
 2005 11 04  74664·900024
 2005 11 07  80665.719971
 2005 11 08  43664.659973
 2005 11 09  91666·669983
 2005 11 10  6669·780029
 2005 11 11  6671.650024
 2005 11 14  41672·400024
 2005 11 15  22672·770020
 2005 11 16  72669.630005
 2005 11 17  4675·590027
 2005 11 18  20679·090027
 2005 11 21  38682.729980
 2005 11 22  48686.070007
 2005 11 23  81690·760010
 2005 11 25  17689.900024
 2005 11 28  9689.789978
 2005 11 29  33688·140015
 2005 11 30  69685·150024
 2005 12 01  97688·369995
 2005 12 02  28688·880005
 2005 12 05  54687·659973
 2005 12 06  23692·000000
 2005 12 07  46687·789978
 2005 12 08  14687·109985
 2005 12 09  59687.039978
 2005 12 12  27687.679993
 2005 12 13  77691.750000
 2005 12 14  12693·719971
 2005 12 15  26693.359985
 2005 12 16  86693·190002
 2005 12 19  29690·640015
 2005 12 20  90686·229980
 2005 12 21  54689·979980
 2005 12 22  32689·650024
 2005 12 23  64690.690002
 2005 12 27  43691·760010
 2005 12 28  69686.049988
 2005 12 29  23685.900024
 2005 12 30  71682.109985
 2006 01 03 91690.909973
 2006 01 04 20693·739990
 2006 01 05 38694·729980
 2006 01 06 62699·940002
 2006 01 09 76702.840027
 2006 01 10 84702·520020
 2006 01 11 86705·049988
 2006 01 12 74704·440002
 2006 01 13 69701.869995
 2006 01 17 61701·179993
 2006 01 18 97698.440002
 2006 01 19 72701.320007
 2006 01 20 63699.700012
 2006 01 23 77690.320007
 2006 01 24 28692.549988
 2006 01 25 42692·960022
 2006 01 26 77695.020020
 2006 01 27 80700·250000
 2006 01 30 62701·099976
 2006 01 31 98700.309998
 2006 02 01 56699.299988
 2006 02 02 48698·750000
 2006 02 03 4692.640015
 2006 02 06 78690·500000
 2006 02 07 69690.080017
 2006 02 08 80689.739990
 2006 02 09 87694·239990
 2006 02 10 44691·219971
 2006 02 13 11689.080017
 2006 02 14 2695·250000
 2006 02 15 66696·960022
 2006 02 16 84701·849976
 2006 02 17 99702·090027
 2006 02 21 64703·309998
 2006 02 22 24704.619995
 2006 02 23 12704.729980
 2006 02 24 78703.760010
 2006 02 27 42706·960022
 2006 02 28 67704·960022
 2006 03 01 64703.989990
 2006 03 02 18703.489990
 2006 03 03 35706·739990
 2006 03 06 27701·890015
 2006 03 07 5696.250000
 2006 03 08 12696.780029
 2006 03 09 70698·179993
 2006 03 10 60698·719971
 2006 03 13 22700·650024
 2006 03 14 80706·169983
 2006 03 15 97709.849976
 2006 03 16 49713.039978
 2006 03 17 27712·630005
 2006 03 20 66713.090027
 2006 03 21 91713.650024
 2006 03 22 99710·799988
 2006 03 23 60710.250000
 2006 03 24 38711·609985
 2006 03 27 52710.119995
 2006 03 28 43711·549988
 2006 03 29 81711.719971
 2006 03 30 92714.219971
 2006 03 31 6710·530029
 2006 04 03 36713.880005
 2006 04 04 81712.799988
 2006 04 05 46715.739990
 2006 04 06 4715.239990
 2006 04 07 62716·549988
 2006 04 10 70709.380005
 2006 04 11 45709·190002
 2006 04 12 20703·989990
 2006 04 13 25704.650024
 2006 04 17 88704.940002
 2006 04 18 56713·909973
 2006 04 19 55714·919983
 2006 04 20 59719·030029
 2006 04 21 97718·570007
 2006 04 24 76715.109985
 2006 04 25 35714.580017
 2006 04 26 19714·640015
 2006 04 27 85716.669983
 2006 04 28 22717.239990
 2006 05 01 9717·940002
 2006 05 02 88715.309998
 2006 05 03 65715.190002
 2006 05 04 39716·400024
 2006 05 05 54722·869995
 2006 05 08 71723.250000
 2006 05 09 75723·070007
 2006 05 10 97722·419983
 2006 05 11 69720·929993
 2006 05 12 1711.940002
 2006 05 15 77705·349976
 2006 05 16 88707.099976
 2006 05 17 81703.909973
 2006 05 18 34694·729980
 2006 05 19 60692·909973
 2006 05 22 33690.510010
 2006 05 23 39693.489990
 2006 05 24 52688.169983
 2006 05 25 37692·710022
 2006 05 26 75696.890015
 2006 05 30 18696.650024
 2006 05 31 61691.780029
 2006 06 01 45700.539978
 2006 06 02 84703·409973
 2006 06 05 20702.049988
 2006 06 06 93691.840027
 2006 06 07 47692.979980
 2006 06 08 54685·820007
 2006 06 09 70687·859985
 2006 06 12 5683.450012
 2006 06 13 31676·650024
 2006 06 14 4669.849976
 2006 06 15 17684.890015
 2006 06 16 79683.669983
 2006 06 19 10683·530029
 2006 06 20 78679.340027
 2006 06 21 38684.609985
 2006 06 22 20681.460022
 2006 06 23 23682·250000
 2006 06 26 45681.250000
 2006 06 27 33682·580017
 2006 06 28 61679.039978
 2006 06 29 31693·049988
 2006 06 30 99695·039978
 2006 07 03 26697.190002
 2006 07 05 58697.039978
 2006 07 06 23695·820007
 2006 07 07 60694·119995
 2006 07 10 70693.239990
 2006 07 11 93692.359985
 2006 07 12 11692·109985
 2006 07 13 71684.169983
 2006 07 14 38675.219971
 2006 07 17 73673·530029
 2006 07 18 34673.369995
 2006 07 19 2685·400024
 2006 07 20 31685.789978
 2006 07 21 29678.640015
 2006 07 24 55684·570007
 2006 07 25 47690·330017
 2006 07 26 76691·049988
 2006 07 27 18692.059998
 2006 07 28 60694·299988
 2006 07 31 25693·599976
 2006 08 01 21692·359985
 2006 08 02 21696.109985
 2006 08 03 64696.799988
 2006 08 04 80702·119995
 2006 08 07 43694.469971
 2006 08 08 46695.880005
 2006 08 09 4696.169983
 2006 08 10 82689·869995
 2006 08 11 42689.429993
 2006 08 14 23693.260010
 2006 08 15 43697·409973
 2006 08 16 24703.239990
 2006 08 17 43705.859985
 2006 08 18 10706.260010
 2006 08 21 69705.570007
 2006 08 22 25706·049988
 2006 08 23 96705·580017
 2006 08 24 87702.890015
 2006 08 25 94703.719971
 2006 08 28 31707·159973
 2006 08 29 78707·489990
 2006 08 30 63708·570007
 2006 08 31 57708·719971
 2006 09 01 9711·929993
 2006 09 05 88713.299988
 2006 09 06 67712.469971
 2006 09 07 21705.859985
 2006 09 08 54705·140015
 2006 09 11 52706.229980
 2006 09 12 58713.049988
 2006 09 13 73716.239990
 2006 09 14 86715·229980
 2006 09 15 20718·690002
 2006 09 18 16718·539978
 2006 09 19 26716·830017
 2006 09 20 47720·419983
 2006 09 21 68720.109985
 2006 09 22 49714.260010
 2006 09 25 19720.130005
 2006 09 26 9724.109985
 2006 09 27 96726.109985
 2006 09 28 87726.010010
 2006 09 29 13725·919983
 2006 10 02 63725.039978
 2006 10 03 29724.570007
 2006 10 04 88731·179993
 2006 10 05 98733·809998
 2006 10 06 31733.539978
 2006 10 09 19733·770020
 2006 10 10 33734.710022
 2006 10 11 85734.539978
 2006 10 12 55739·900024
 2006 10 13 39741·640015
 2006 10 16 29743·739990
 2006 10 17 14743.239990
 2006 10 18 5744.869995
 2006 10 19 91742·369995
 2006 10 20 7742.229980
 2006 10 23 45746·750000
 2006 10 24 76746·849976
 2006 10 25 99749.880005
 2006 10 26 25753.460022
 2006 10 27 69753·219971
 2006 10 30 86749.239990
 2006 10 31 16749·229980
 2006 11 01 63749.580017
 2006 11 02 97741.890015
 2006 11 03 79743·679993
 2006 11 06 14749.270020
 2006 11 07 28752.909973
 2006 11 08 67753.229980
 2006 11 09 25753·500000
 2006 11 10 96749.559998
 2006 11 13 53753.159973
 2006 11 14 42756·830017
 2006 11 15 17761.010010
 2006 11 16 87762·099976
 2006 11 17 93760·760010
 2006 11 20 10762·679993
 2006 11 21 76762.359985
 2006 11 22 37765·020020
 2006 11 24 30764·229980
 2006 11 27 85761·479980
 2006 11 28 44754.039978
 2006 11 29 20761·309998
 2006 11 30 72764·309998
 2006 12 01 3762.580017
 2006 12 04 91767.619995
 2006 12 05 39770·000000
 2006 12 06 49770·299988
 2006 12 07 28771.630005
 2006 12 08 12769.299988
 2006 12 11 17770.049988
 2006 12 12 18768·780029
 2006 12 13 48770.190002
 2006 12 14 25775.369995
 2006 12 15 6777·609985
 2006 12 18 61777·809998
 2006 12 19 75775.320007
 2006 12 20 75775·979980
 2006 12 21 81774.609985
 2006 12 22 85770·229980
 2006 12 26 48769.789978
 2006 12 27 30775.030029
 2006 12 28 43774·940002
 2006 12 29 21774.840027
 2007 01 03  29776·320007
 2007 01 04  86772·669983
 2007 01 05  15770·619995
 2007 01 08  25769·080017
 2007 01 09  6769·559998
 2007 01 10  60770·599976
 2007 01 11  50776.979980
 2007 01 12  80779.450012
 2007 01 16  92781.140015
 2007 01 17  97781·710022
 2007 01 18  23780.539978
 2007 01 19  92779·099976
 2007 01 22  26779.359985
 2007 01 23  67779·479980
 2007 01 24  33784·309998
 2007 01 25  93784.549988
 2007 01 26  69777·390015
 2007 01 29  63777.880005
 2007 01 30  6778·830017
 2007 01 31  39785·869995
 2007 02 01  10788.820007
 2007 02 02  4790·359985
 2007 02 05  93790.520020
 2007 02 06  12791·010010
 2007 02 07  62793·219971
 2007 02 08  35791.919983
 2007 02 09  69792·950012
 2007 02 12  19785·500000
 2007 02 13  62788·119995
 2007 02 14  25795·349976
 2007 02 15  34795.830017
 2007 02 16  90795·210022
 2007 02 20  74798·000000
 2007 02 21  68797.530029
 2007 02 22  14798.859985
 2007 02 23  84795·710022
 2007 02 26  85796.159973
 2007 02 27  83791·760010
 2007 02 28  60773.640015
 2007 03 01  82770·369995
 2007 03 02  8766·900024
 2007 03 05  15759·599976
 2007 03 06  45763.030029
 2007 03 07  89764.679993
 2007 03 08  82768·530029
 2007 03 09  31769.719971
 2007 03 12  72769.549988
 2007 03 13  39767·900024
 2007 03 14  68757.750000
 2007 03 15  28762.010010
 2007 03 16  65762·909973
 2007 03 19  86766.179993
 2007 03 20  55770·809998
 2007 03 21  23784.909973
 2007 03 22  75784·780029
 2007 03 23  14785·900024
 2007 03 26  57784.659973
 2007 03 27  60784.030029
 2007 03 28  77779·309998
 2007 03 29  29778.859985
 2007 03 30  10780·340027
 2007 04 02  10778.450012
 2007 04 03  72786·719971
 2007 04 04  62786·570007
 2007 04 05  77789.210022
 2007 04 09  66791·080017
 2007 04 10  84791·599976
 2007 04 11  70791·140015
 2007 04 12  47790.760010
 2007 04 13  47793·580017
 2007 04 16  65801.820007
 2007 04 17  35804.799988
 2007 04 18  32806·049988
 2007 04 19  97804·659973
 2007 04 20  89809·880005
 2007 04 23  63811·409973
 2007 04 24  71809.530029
 2007 04 25  86816.099976
 2007 04 26  57817.000000
 2007 04 27  86816.330017
 2007 04 30  25816.130005
 2007 05 01  7810·440002
 2007 05 02  95817.369995
 2007 05 03  61819·559998
 2007 05 04  84823.219971
 2007 05 07  80823·729980
 2007 05 08  53822.760010
 2007 05 09  69825·479980
 2007 05 10  60824.770020
 2007 05 11  50821.299988
 2007 05 14  6823.780029
 2007 05 15  17825.260010
 2007 05 16  90824.520020
 2007 05 17  84826·219971
 2007 05 18  55829.210022
 2007 05 21  36833.489990
 2007 05 22  38833.700012
 2007 05 23  77835·580017
 2007 05 24  24833.469971
 2007 05 25  83826.650024
 2007 05 29  92829.580017
 2007 05 30  49834·479980
 2007 05 31  66837.669983
 2007 06 01  41840.510010
 2007 06 04  64840.590027
 2007 06 05  44839.969971
 2007 06 06  53835·440002
 2007 06 07  14827.530029
 2007 06 08  93821·929993
 2007 06 11  29825·890015
 2007 06 12  88823·590027
 2007 06 13  36825·539978
 2007 06 14  41831·619995
 2007 06 15  1838·200012
 2007 06 18  96836.440002
 2007 06 19  62836.099976
 2007 06 20  96837.140015
 2007 06 21  78829·400024
 2007 06 22  27828.520020
 2007 06 25  75823·729980
 2007 06 26  71818·929993
 2007 06 27  3819.630005
 2007 06 28  56824·280029
 2007 06 29  81825.669983
 2007 07 02  4827·179993
 2007 07 03  47830.750000
 2007 07 05  84831.390015
 2007 07 06  12834·940002
 2007 07 09  58836.039978
 2007 07 10  4834.270020
 2007 07 11  36827.909973
 2007 07 12  23842·880005
 2007 07 13  20846.909973
 2007 07 16  91847·440002
 2007 07 17  62846·940002
 2007 07 18  98843.559998
 2007 07 19  5846·960022
 2007 07 20  55845.049988
 2007 07 23  38842·369995
 2007 07 24  42838·179993
 2007 07 25  48829·450012
 2007 07 26  63823.950012
 2007 07 27  65809·450012
 2007 07 30  88804.080017
 2007 07 31  15810.159973
 2007 08 01  10798·150024
 2007 08 02  68803·130005
 2007 08 03  91801·500000
 2007 08 06  91796.809998
 2007 08 07  15807·869995
 2007 08 08  96817·059998
 2007 08 09  34812.950012
 2007 08 10  90794·219971
 2007 08 13  22797·099976
 2007 08 14  26791.869995
 2007 08 15  23782.760010
 2007 08 16  51767·330017
 2007 08 17  0786.549988
 2007 08 20  58787.299988
 2007 08 21  89789·400024
 2007 08 22  36795.659973
 2007 08 23  44799.469971
 2007 08 24  17803·489990
 2007 08 27  90806.200012
 2007 08 28  32796·650024
 2007 08 29  73794·909973
 2007 08 30  54797.630005
 2007 08 31  7805·140015
 2007 09 04  53813.729980
 2007 09 05  30809·950012
 2007 09 06  44805.940002
 2007 09 07  47802.179993
 2007 09 10  37795·630005
 2007 09 11  85800·500000
 2007 09 12  88804.369995
 2007 09 13  41809.500000
 2007 09 14  46814·799988
 2007 09 17  32806·900024
 2007 09 18  10825·780029
 2007 09 19  46836·090027
 2007 09 20  69830·799988
 2007 09 21  91831·780029
 2007 09 24  61831.309998
 2007 09 25  44825·039978
 2007 09 26  18831.090027
 2007 09 27  4833.479980
 2007 09 28  17834·390015
 2007 10 01  41842.539978
 2007 10 02  31842.169983
 2007 10 03  43846·400024
 2007 10 04  78844.599976
 2007 10 05  69850.200012
 2007 10 08  72848·070007
 2007 10 09  99852·330017
 2007 10 10  70852·789978
 2007 10 11  84858·640015
 2007 10 12  27851·520020
 2007 10 15  94852·150024
 2007 10 16  42843·080017
 2007 10 17  69844.559998
 2007 10 18  10840·590027
 2007 10 19  70838·989990
 2007 10 22  71821.950012
 2007 10 23  29828·500000
 2007 10 24  59828.309998
 2007 10 25  97830.130005
 2007 10 26  56836.330017
 2007 10 29  97841.419983
 2007 10 30  36839·090027
 2007 10 31  70845.750000
 2007 11 01  23842.929993
 2007 11 02  29825.150024
 2007 11 05  31822·969971
 2007 11 06  6828·380005
 2007 11 07  22828·179993
 2007 11 08  6808·640015
 2007 11 09  54804.440002
 2007 11 12  52797·969971
 2007 11 13  29806·090027
 2007 11 14  36812·169983
 2007 11 15  45801.760010
 2007 11 16  74796·090027
 2007 11 19  44794·299988
 2007 11 20  50790·539978
 2007 11 21  66783·200012
 2007 11 23  69784.109985
 2007 11 26  93787·109985
 2007 11 27  5778.090027
 2007 11 28  5801·039978
 2007 11 29  54802·320007
 2007 11 30  26810·849976
 2007 12 03  82806·710022
 2007 12 04  75803.700012
 2007 12 05  74809·280029
 2007 12 06  18821·179993
 2007 12 07  88822.929993
 2007 12 10  14827.679993
 2007 12 11  99830·309998
 2007 12 12  69823·489990
 2007 12 13  54810·869995
 2007 12 14  85810.440002
 2007 12 17  22799.400024
 2007 12 18  6794.390015
 2007 12 19  38796.820007
 2007 12 20  75797·000000
 2007 12 21  62808.849976
 2007 12 24  78815·590027
 2007 12 26  21816·250000
 2007 12 27  98815·559998
 2007 12 28  63809·940002
 2007 12 31  62805·049988
 2008 01 02 9803.250000
 2008 01 03 92795.250000
 2008 01 04 96788.049988
 2008 01 07 56774.179993
 2008 01 08 34777·460022
 2008 01 09 18764.900024
 2008 01 10 53775·880005
 2008 01 11 87771·130005
 2008 01 14 53769·669983
 2008 01 15 66768.760010
 2008 01 16 54755·369995
 2008 01 17 5748.280029
 2008 01 18 47732.950012
 2008 01 22 48719.580017
 2008 01 23 43727.469971
 2008 01 24 86736·929993
 2008 01 25 24744·210022
 2008 01 28 2737·330017
 2008 01 29 90743.539978
 2008 01 30 29754·520020
 2008 01 31 14754·869995
 2008 02 01 91761.289978
 2008 02 04 88761.250000
 2008 02 05 60753·429993
 2008 02 06 74737.750000
 2008 02 07 3734·770020
 2008 02 08 56732.179993
 2008 02 11 31732·510010
 2008 02 12 87743·469971
 2008 02 13 50746·960022
 2008 02 14 39746.460022
 2008 02 15 15736·580017
 2008 02 19 58745·760010
 2008 02 20 71744.190002
 2008 02 21 6746.760010
 2008 02 22 13739·039978
 2008 02 25 19750.369995
 2008 02 26 29757.659973
 2008 02 27 51758·010010
 2008 02 28 52753.219971
 2008 02 29 27746·460022
 2008 03 03 11728·840027
 2008 03 04 93726.799988
 2008 03 05 80733·559998
 2008 03 06 64728.059998
 2008 03 07 30716·250000
 2008 03 10 77705·919983
 2008 03 11 74719·000000
 2008 03 12 36725·940002
 2008 03 13 24720·179993
 2008 03 14 70720·340027
 2008 03 17 34702.309998
 2008 03 18 75723.590027
 2008 03 19 56729·469971
 2008 03 20 68722·969971
 2008 03 24 85739·400024
 2008 03 25 37738.880005
 2008 03 26 14736.609985
 2008 03 27 90732.830017
 2008 03 28 78726·840027
 2008 03 31 5723·150024
 2008 04 01 11745·710022
 2008 04 02 80750·270020
 2008 04 03 89749·479980
 2008 04 04 84752.789978
 2008 04 07 84756·090027
 2008 04 08 6748.359985
 2008 04 09 16746.570007
 2008 04 10 7745·489990
 2008 04 11 98742·150024
 2008 04 14 64728.909973
 2008 04 15 87729.820007
 2008 04 16 29745·280029
 2008 04 17 38746·640015
 2008 04 18 72761.280029
 2008 04 21 51758·190002
 2008 04 22 33757.130005
 2008 04 23 19756.679993
 2008 04 24 74761·799988
 2008 04 25 83763.270020
 2008 04 28 26765·349976
 2008 04 29 78761.909973
 2008 04 30 40766.169983
 2008 05 01 85768·840027
 2008 05 02 39775·919983
 2008 05 05 79772.119995
 2008 05 06 64775·780029
 2008 05 07 81774.989990
 2008 05 08 28765·979980
 2008 05 09 8761.500000
 2008 05 12 64767.570007
 2008 05 13 22769.349976
 2008 05 14 75777.239990
 2008 05 15 80779·380005
 2008 05 16 85780.780029
 2008 05 19 83788.340027
 2008 05 20 87780·780029
 2008 05 21 31777·210022
 2008 05 22 96766.169983
 2008 05 23 65763.719971
 2008 05 27 96759·809998
 2008 05 28 25762.609985
 2008 05 29 91770·690002
 2008 05 30 93770·210022
 2008 06 02 58768·280029
 2008 06 03 49764.900024
 2008 06 04 90762·450012
 2008 06 05 17771.429993
 2008 06 06 55771·419983
 2008 06 09 17753·590027
 2008 06 10 37750.770020
 2008 06 11 13746·330017
 2008 06 12 93743.059998
 2008 06 13 66746·969971
 2008 06 16 99750.059998
 2008 06 17 82751·289978
 2008 06 18 4743·320007
 2008 06 19 60741·219971
 2008 06 20 73738·770020
 2008 06 23 47728.539978
 2008 06 24 45728·520020
 2008 06 25 86733.609985
 2008 06 26 77726·409973
 2008 06 27 61708·650024
 2008 06 30 97708·869995
 2008 07 01 56705.549988
 2008 07 02 54709.119995
 2008 07 03 99695.729980
 2008 07 07 67697.020020
 2008 07 08 10696.840027
 2008 07 09 75699·239990
 2008 07 10 60688.710022
 2008 07 11 87688.590027
 2008 07 14 10687·140015
 2008 07 15 33676·570007
 2008 07 16 70682.500000
 2008 07 17 13691·030029
 2008 07 18 43691·260010
 2008 07 21 48694·250000
 2008 07 22 79699·809998
 2008 07 23 28707·109985
 2008 07 24 23702·429993
 2008 07 25 63690.900024
 2008 07 28 64689·780029
 2008 07 29 36691.729980
 2008 07 30 87703·190002
 2008 07 31 48703·340027
 2008 08 01 24695·869995
 2008 08 04 71690·299988
 2008 08 05 99701·330017
 2008 08 06 97705·750000
 2008 08 07 85704.309998
 2008 08 08 89708.599976
 2008 08 11 46716·789978
 2008 08 12 29712·809998
 2008 08 13 96707.380005
 2008 08 14 71710.659973
 2008 08 15 42712.159973
 2008 08 18 88711.099976
 2008 08 19 35699·349976
 2008 08 20 24698·059998
 2008 08 21 23700·960022
 2008 08 22 44706·929993
 2008 08 25 0706·570007
 2008 08 26 80697·650024
 2008 08 27 53702·940002
 2008 08 28 90711·460022
 2008 08 29 17711·429993
 2008 09 02 96712·549988
 2008 09 03 20699.640015
 2008 09 04 45695.989990
 2008 09 05 37680·070007
 2008 09 08 53695.679993
 2008 09 09 37666.780029
 2008 09 10 54677.700012
 2008 09 11 35680·580017
 2008 09 12 57684·320007
 2008 09 15 42682·719971
 2008 09 16 86662·169983
 2008 09 17 12661·789978
 2008 09 18 40660·349976
 2008 09 19 97689.590027
 2008 09 22 36685·669983
 2008 09 23 92666·049988
 2008 09 24 60653·130005
 2008 09 25 90664.299988
 2008 09 26 21661.090027
 2008 09 29 27659·690002
 2008 09 30 97634.770020
 2008 10 01 35634.030029
 2008 10 02 87630.520020
 2008 10 03 91624·369995
 2008 10 06 58594.539978
 2008 10 07 69579·320007
 2008 10 08 2550·979980
 2008 10 09 86543.630005
 2008 10 10 76505·619995
 2008 10 13 55544.359985
 2008 10 14 60564.520020
 2008 10 15 35538·770020
 2008 10 16 5510.660004
 2008 10 17 81531.130005
 2008 10 20 82531.840027
 2008 10 21 91531.989990
 2008 10 22 29515.630005
 2008 10 23 60497.220001
 2008 10 24 10488.070007
 2008 10 27 27479·779999
 2008 10 28 54503.750000
 2008 10 29 29521·010010
 2008 10 30 14518.580017
 2008 10 31 46530·549988
 2008 11 03 11526.299988
 2008 11 04 52542·640015
 2008 11 05 89541.869995
 2008 11 06 71513.169983
 2008 11 07 58501.440002
 2008 11 10 17512.419983
 2008 11 11 52494·359985
 2008 11 12 53482.989990
 2008 11 13 75490.660004
 2008 11 14 36492.279999
 2008 11 17 49473·880005
 2008 11 18 69465·179993
 2008 11 19 69464.279999
 2008 11 20 48439.160004
 2008 11 21 49428.440002
 2008 11 24 17463·299988
 2008 11 25 73465.230011
 2008 11 26 15476·690002
 2008 11 28 45481.429993
 2008 12 01 24481.399994
 2008 12 02 42456.149994
 2008 12 03 24468·269989
 2008 12 04 58469·890015
 2008 12 05 40471.529999
 2008 12 08 58492.750000
 2008 12 09 90492·279999
 2008 12 10 30488·220001
 2008 12 11 40486·429993
 2008 12 12 29475·170013
 2008 12 15 50475.989990
 2008 12 16 31491.779999
 2008 12 17 25495.179993
 2008 12 18 85490·730011
 2008 12 19 66487.959991
 2008 12 22 56478·850006
 2008 12 23 20474·649994
 2008 12 24 83468·850006
 2008 12 26 27471.339996
 2008 12 29 23471.320007
 2008 12 30 75480·570007
 2008 12 31 5491·380005
 2009 01 02  46504.670013
 2009 01 05  77506·170013
 2009 01 06  67510.600006
 2009 01 07  57505.730011
 2009 01 08  60493.049988
 2009 01 09  86494.029999
 2009 01 12  94482.519989
 2009 01 13  72474·820007
 2009 01 14  33472.190002
 2009 01 15  45461.739990
 2009 01 16  84465.440002
 2009 01 20  5461·220001
 2009 01 21  51456.049988
 2009 01 22  73455·309998
 2009 01 23  85454.459991
 2009 01 26  39461.850006
 2009 01 27  29460·380005
 2009 01 28  14475.519989
 2009 01 29  74473·500000
 2009 01 30  80461.290009
 2009 02 02  4450·000000
 2009 02 03  38456.220001
 2009 02 04  50461·359985
 2009 02 05  60461.269989
 2009 02 06  38472·519989
 2009 02 09  38474·690002
 2009 02 10  40471·790009
 2009 02 11  35454·869995
 2009 02 12  21453·589996
 2009 02 13  33455.850006
 2009 02 17  93449.019989
 2009 02 18  87432·179993
 2009 02 19  64433·079987
 2009 02 20  68422·649994
 2009 02 23  86422.059998
 2009 02 24  22420·829987
 2009 02 25  6423.320007
 2009 02 26  12422.750000
 2009 02 27  17408.500000
 2009 03 02  73399·609985
 2009 03 03  9386·329987
 2009 03 04  59393.369995
 2009 03 05  14387.309998
 2009 03 06  96379.769989
 2009 03 09  61377.709991
 2009 03 10  28391·010010
 2009 03 11  26397·760010
 2009 03 12  72409.059998
 2009 03 13  76412·200012
 2009 03 16  63420·299988
 2009 03 17  28422.339996
 2009 03 18  8435.709991
 2009 03 19  91436·109985
 2009 03 20  34428·799988
 2009 03 23  21447.079987
 2009 03 24  37447.220001
 2009 03 25  69449.170013
 2009 03 26  34453·040009
 2009 03 27  30452.959991
 2009 03 30  13443.459991
 2009 03 31  98440·459991
 2009 04 01  83442.149994
 2009 04 02  7460·000000
 2009 04 03  20458.859985
 2009 04 06  90458·859985
 2009 04 07  24454·649994
 2009 04 08  25450·649994
 2009 04 09  64466·809998
 2009 04 13  84470.690002
 2009 04 14  28467.750000
 2009 04 15  86464.420013
 2009 04 16  76474.440002
 2009 04 17  43477.350006
 2009 04 20  88474·239990
 2009 04 21  15463.470001
 2009 04 22  13470·429993
 2009 04 23  55464.799988
 2009 04 24  22475·630005
 2009 04 27  62473.970001
 2009 04 28  57471·589996
 2009 04 29  31481.500000
 2009 04 30  77485·690002
 2009 05 01  3481·170013
 2009 05 04  14496·269989
 2009 05 05  11496·250000
 2009 05 06  19502·529999
 2009 05 07  37507.720001
 2009 05 08  16507·600006
 2009 05 11  57507·089996
 2009 05 12  45500·040009
 2009 05 13  92495.190002
 2009 05 14  19489.459991
 2009 05 15  57488·890015
 2009 05 18  72496.399994
 2009 05 19  16500.179993
 2009 05 20  6505.029999
 2009 05 21  24493·190002
 2009 05 22  45489.450012
 2009 05 26  85498·000000
 2009 05 27  83499.309998
 2009 05 28  96496·459991
 2009 05 29  33502·359985
 2009 06 01  0518.000000
 2009 06 02  81519.010010
 2009 06 03  36516·440002
 2009 06 04  31514·969971
 2009 06 05  86519.909973
 2009 06 08  57516·770020
 2009 06 09  31517·640015
 2009 06 10  56519·320007
 2009 06 11  94522.500000
 2009 06 12  93516.969971
 2009 06 15  95516.950012
 2009 06 16  55507.209991
 2009 06 17  98501.339996
 2009 06 18  96502·859985
 2009 06 19  65505.989990
 2009 06 22  94502·609985
 2009 06 23  0490.130005
 2009 06 24  97496.859985
 2009 06 25  4502·660004
 2009 06 26  70503·429993
 2009 06 29  24506.750000
 2009 06 30  52507.839996
 2009 07 01  0509.200012
 2009 07 02  1504.589996
 2009 07 06  21490·570007
 2009 07 07  44490·570007
 2009 07 08  67483·890015
 2009 07 09  30484·559998
 2009 07 10  66482·279999
 2009 07 13  78491·559998
 2009 07 14  41494·410004
 2009 07 15  28509·730011
 2009 07 16  60515·539978
 2009 07 17  88514.479980
 2009 07 20  87520·049988
 2009 07 21  88522.820007
 2009 07 22  29524·559998
 2009 07 23  29535.429993
 2009 07 24  91535.969971
 2009 07 27  30537·669983
 2009 07 28  22537·469971
 2009 07 29  82535·809998
 2009 07 30  66544.909973
 2009 07 31  97542·979980
 2009 08 03  15549·039978
 2009 08 04  55551·390015
 2009 08 05  51551·119995
 2009 08 06  59552·049988
 2009 08 07  8557.390015
 2009 08 10  80553.450012
 2009 08 11  9551·409973
 2009 08 12  10544.549988
 2009 08 13  27554.869995
 2009 08 14  12554.729980
 2009 08 17  27549·650024
 2009 08 18  69542.440002
 2009 08 19  21541·710022
 2009 08 20  33545·400024
 2009 08 21  18551.289978
 2009 08 24  80561·440002
 2009 08 25  68567.570007
 2009 08 26  51564.710022
 2009 08 27  20565.140015
 2009 08 28  12560.909973
 2009 08 31  66563·080017
 2009 09 01  97562·799988
 2009 09 02  96547.119995
 2009 09 03  60549·140015
 2009 09 04  42556.340027
 2009 09 08  27561.799988
 2009 09 09  34567.929993
 2009 09 10  42572·340027
 2009 09 11  45574·849976
 2009 09 14  23575·780029
 2009 09 15  46579.729980
 2009 09 16  4586.940002
 2009 09 17  51590·349976
 2009 09 18  91588.099976
 2009 09 21  71586.260010
 2009 09 22  13589·580017
 2009 09 23  61592·690002
 2009 09 24  64584·950012
 2009 09 25  72577·489990
 2009 09 28  64584.109985
 2009 09 29  0586.710022
 2009 09 30  98583·650024
 2009 10 01  36579.960022
 2009 10 02  76565.099976
 2009 10 05  18571·679993
 2009 10 06  75581·690002
 2009 10 07  77580.070007
 2009 10 08  94587·429993
 2009 10 09  90588.020020
 2009 10 12  1592·500000
 2009 10 13  31590·520020
 2009 10 14  86599.750000
 2009 10 15  18601·559998
 2009 10 16  8601.559998
 2009 10 19  63603·559998
 2009 10 20  46602.619995
 2009 10 21  26604·080017
 2009 10 22  52600.460022
 2009 10 23  60600·799988
 2009 10 26  95598.619995
 2009 10 27  64587·500000
 2009 10 28  15582.190002
 2009 10 29  34583.340027
 2009 10 30  75582.869995
 2009 11 02  9575.320007
 2009 11 03  4572.479980
 2009 11 04  24580.489990
 2009 11 05  56583·770020
 2009 11 06  61586·440002
 2009 11 09  51598.150024
 2009 11 10  93599.909973
 2009 11 11  32605.030029
 2009 11 12  44603·400024
 2009 11 13  12600·570007
 2009 11 16  29609·500000
 2009 11 17  23607·770020
 2009 11 18  10608.010010
 2009 11 19  69607.059998
 2009 11 20  44598.469971
 2009 11 23  72608·140015
 2009 11 24  33604·890015
 2009 11 25  27607·159973
 2009 11 27  76606·710022
 2009 11 30  49599·210022
 2009 12 01  15607.739990
 2009 12 02  20610.010010
 2009 12 03  88610.989990
 2009 12 04  47612.219971
 2009 12 07  80607.710022
 2009 12 08  4603.630005
 2009 12 09  69600.380005
 2009 12 10  86605.380005
 2009 12 11  79606.729980
 2009 12 14  60610·570007
 2009 12 15  30610.460022
 2009 12 16  10612.000000
 2009 12 17  88608.349976
 2009 12 18  95605·429993
 2009 12 21  11613·109985
 2009 12 22  89614·760010
 2009 12 23  6615·960022
 2009 12 24  40618.719971
 2009 12 28  73620.869995
 2009 12 29  15620·570007
 2009 12 30  59618.349976
 2009 12 31  53618.929993
 2010 01 04 5622.349976
 2010 01 05 9624·000000
 2010 01 06 97625.690002
 2010 01 07 14627·510010
 2010 01 08 19629·280029
 2010 01 11 15631.739990
 2010 01 12 97630·030029
 2010 01 13 31630.530029
 2010 01 14 54631·609985
 2010 01 15 1630·590027
 2010 01 19 58631.539978
 2010 01 20 35631·359985
 2010 01 21 72627.130005
 2010 01 22 62613·580017
 2010 01 25 5606·030029
 2010 01 26 83606.549988
 2010 01 27 61604.010010
 2010 01 28 17604.429993
 2010 01 29 90602.219971
 2010 02 01 56598·159973
 2010 02 02 35606.700012
 2010 02 03 11605·809998
 2010 02 04 87602.530029
 2010 02 05 62585·669983
 2010 02 08 30588.070007
 2010 02 09 11592.440002
 2010 02 10 96589.530029
 2010 02 11 31593·380005
 2010 02 12 11592·489990
 2010 02 16 13602·750000
 2010 02 17 44605·880005
 2010 02 18 20609·710022
 2010 02 19 64612·059998
 2010 02 22 35611·950012
 2010 02 23 81609·609985
 2010 02 24 11608.210022
 2010 02 25 3607.460022
 2010 02 26 22608·880005
 2010 03 01 81614·229980
 2010 03 02 11618.510010
 2010 03 03 65619.890015
 2010 03 04 43618.590027
 2010 03 05 46627.109985
 2010 03 08 52626·830017
 2010 03 09 14630·659973
 2010 03 10 92632.289978
 2010 03 11 1633·469971
 2010 03 12 89635·270020
 2010 03 15 37633.820007
 2010 03 16 88639.130005
 2010 03 17 96644·619995
 2010 03 18 5643.450012
 2010 03 19 48643.780029
 2010 03 22 75643.140015
 2010 03 23 6647.099976
 2010 03 24 6646.799988
 2010 03 25 83650·049988
 2010 03 26 23646.130005
 2010 03 29 33646.739990
 2010 03 30 23648.419983
 2010 03 31 7646·849976
 2010 04 01 25650·580017
 2010 04 05 1654.469971
 2010 04 06 15656.989990
 2010 04 07 6655·690002
 2010 04 08 0654·940002
 2010 04 09 60658.510010
 2010 04 12 61661.000000
 2010 04 13 94660.979980
 2010 04 14 94667·630005
 2010 04 15 87669.440002
 2010 04 16 69668.070007
 2010 04 19 9660.049988
 2010 04 20 75666·140015
 2010 04 21 81667.609985
 2010 04 22 70667·960022
 2010 04 23 14672·140015
 2010 04 26 36673.640015
 2010 04 27 68669.270020
 2010 04 28 22659.419983
 2010 04 29 96667.549988
 2010 04 30 98667·039978
 2010 05 03 98665.130005
 2010 05 04 5663·659973
 2010 05 05 68648.690002
 2010 05 06 4643·840027
 2010 05 07 47625.650024
 2010 05 10 26640·840027
 2010 05 11 69644·859985
 2010 05 12 24646.940002
 2010 05 13 15647.700012
 2010 05 14 18638.739990
 2010 05 17 61630.169983
 2010 05 18 51633·760010
 2010 05 19 27619·979980
 2010 05 20 36614·419983
 2010 05 21 32600.799988
 2010 05 24 5600.890015
 2010 05 25 35592.469971
 2010 05 26 62601.849976
 2010 05 27 94609·289978
 2010 05 28 30609·049988
 2010 06 01 12604.580017
 2010 06 02 3606.320007
 2010 06 03 87610·479980
 2010 06 04 95609.039978
 2010 06 07 61591·419983
 2010 06 08 91585.659973
 2010 06 09 72594.400024
 2010 06 10 95599.950012
 2010 06 11 5602.830017
 2010 06 14 82610.799988
 2010 06 15 38616.150024
 2010 06 16 47617·739990
 2010 06 17 96617.049988
 2010 06 18 57618·320007
 2010 06 21 97624.020020
 2010 06 22 98616·760010
 2010 06 23 8605·950012
 2010 06 24 24601.710022
 2010 06 25 88596·950012
 2010 06 28 14596·380005
 2010 06 29 43591.760010
 2010 06 30 14577·219971
 2010 07 01 73568.940002
 2010 07 02 92568.500000
 2010 07 06 25573.809998
 2010 07 07 84583·400024
 2010 07 08 40589·320007
 2010 07 09 49593·190002
 2010 07 12 5594·700012
 2010 07 13 15604.770020
 2010 07 14 2604.630005
 2010 07 15 31604.169983
 2010 07 16 59602·979980
 2010 07 19 15590.880005
 2010 07 20 98596.299988
 2010 07 21 6599·150024
 2010 07 22 86603.640015
 2010 07 23 14607·479980
 2010 07 26 89614.190002
 2010 07 27 68617·479980
 2010 07 28 13613.429993
 2010 07 29 69613·590027
 2010 07 30 63608.630005
 2010 08 02 36620·059998
 2010 08 03 89619.309998
 2010 08 04 62620·919983
 2010 08 05 35620.179993
 2010 08 06 55619·219971
 2010 08 09 90621.380005
 2010 08 10 99620·609985
 2010 08 11 40616·070007
 2010 08 12 94598·630005
 2010 08 13 16597·099976
 2010 08 16 13595·250000
 2010 08 17 44605·119995
 2010 08 18 47605.080017
 2010 08 19 93602.000000
 2010 08 20 60591.890015
 2010 08 23 32595.359985
 2010 08 24 33587.239990
 2010 08 25 72582.809998
 2010 08 26 21584.200012
 2010 08 27 19586.469971
 2010 08 30 96586·080017
 2010 08 31 26580·929993
 2010 09 01 3595·369995
 2010 09 02 42600·619995
 2010 09 03 5609.030029
 2010 09 07 58608.489990
 2010 09 08 38607.650024
 2010 09 09 63611·440002
 2010 09 10 55611.539978
 2010 09 13 92618·789978
 2010 09 14 82620·940002
 2010 09 15 72620.500000
 2010 09 16 65619·979980
 2010 09 17 78623·109985
 2010 09 20 18630·679993
 2010 09 21 80632·599976
 2010 09 22 78630.340027
 2010 09 23 93626·260010
 2010 09 24 51633.020020
 2010 09 27 26633.719971
 2010 09 28 64634.030029
 2010 09 29 36633.630005
 2010 09 30 13638·289978
 2010 10 01 72634·760010
 2010 10 04 17633.530029
 2010 10 05 32641.390015
 2010 10 06 62641.020020
 2010 10 07 7641.609985
 2010 10 08 56644.080017
 2010 10 11 34644.700012
 2010 10 12 78646·890015
 2010 10 13 43653·429993
 2010 10 14 26650.609985
 2010 10 15 14651·809998
 2010 10 18 68653.669983
 2010 10 19 19650·119995
 2010 10 20 95652·289978
 2010 10 21 75655·919983
 2010 10 22 64652·849976
 2010 10 25 96660.020020
 2010 10 26 57655.299988
 2010 10 27 41653·400024
 2010 10 28 23656.900024
 2010 10 29 64654·710022
 2010 11 01 33660.559998
 2010 11 02 63660·599976
 2010 11 03 26661.840027
 2010 11 04 34674·409973
 2010 11 05 65677·760010
 2010 11 08 16676.460022
 2010 11 09 80678·020020
 2010 11 10 45673.570007
 2010 11 11 23672·169983
 2010 11 12 1670·280029
 2010 11 15 16667·530029
 2010 11 16 59660.630005
 2010 11 17 1654·489990
 2010 11 18 42663.799988
 2010 11 19 91663.890015
 2010 11 22 66663·710022
 2010 11 23 19660·979980
 2010 11 24 91664·250000
 2010 11 26 87663·960022
 2010 11 29 76659.729980
 2010 11 30 20659.729980
 2010 12 01 23669.039978
 2010 12 02 10676·830017
 2010 12 03 29679·419983
 2010 12 06 73679.570007
 2010 12 07 38684·809998
 2010 12 08 93681.179993
 2010 12 09 87683·820007
 2010 12 10 74687·280029
 2010 12 13 61690.239990
 2010 12 14 91690·320007
 2010 12 15 38689.210022
 2010 12 16 40689.210022
 2010 12 17 43690.349976
 2010 12 20 86692.580017
 2010 12 21 96695.289978
 2010 12 22 16698·010010
 2010 12 23 60697.580017
 2010 12 27 85697·239990
 2010 12 28 97697.960022
 2010 12 29 71699·559998
 2010 12 30 11699·559998
 2010 12 31 20699·030029
 2011 01 03  5707·289978
 2011 01 04  0706·039978
 2011 01 05  23707.419983
 2011 01 06  47707.929993
 2011 01 07  7707.929993
 2011 01 10  21704.770020
 2011 01 11  45707.929993
 2011 01 12  48713.130005
 2011 01 13  17713·210022
 2011 01 14  78716.710022
 2011 01 18  52718.539978
 2011 01 19  30718·169983
 2011 01 20  73718.950012
 2011 01 21  41714.919983
 2011 01 24  46715·359985
 2011 01 25  23714·909973
 2011 01 26  36720·090027
 2011 01 27  5721.289978
 2011 01 28  52722·000000
 2011 01 31  86713·849976
 2011 02 01  97725·450012
 2011 02 02  87725.099976
 2011 02 03  20725·489990
 2011 02 04  98726.849976
 2011 02 07  66733.570007
 2011 02 08  32734·640015
 2011 02 09  25734·500000
 2011 02 10  68733·799988
 2011 02 11  82738.450012
 2011 02 14  9740.059998
 2011 02 15  68739·140015
 2011 02 16  27742·549988
 2011 02 17  8744.820007
 2011 02 18  13746·059998
 2011 02 22  74743·020020
 2011 02 23  30730.989990
 2011 02 24  32726.960022
 2011 02 25  62732·590027
 2011 02 28  94737·590027
 2011 03 01  61738.760010
 2011 03 02  66729.210022
 2011 03 03  1739·299988
 2011 03 04  2738·630005
 2011 03 07  26736·770020
 2011 03 08  49735·380005
 2011 03 09  99734·010010
 2011 03 10  0729.219971
 2011 03 11  56725.500000
 2011 03 14  44721·659973
 2011 03 15  50715.020020
 2011 03 16  13711.219971
 2011 03 17  7709·969971
 2011 03 18  38715·119995
 2011 03 21  73721.940002
 2011 03 22  91721·479980
 2011 03 23  62721·760010
 2011 03 24  44727·929993
 2011 03 25  12732·739990
 2011 03 28  10732·820007
 2011 03 29  28732.669983
 2011 03 30  0739·690002
 2011 03 31  36738·989990
 2011 04 01  70743·640015
 2011 04 04  35743.330017
 2011 04 05  69744·479980
 2011 04 06  40745·190002
 2011 04 07  96744.400024
 2011 04 08  41744·619995
 2011 04 11  40741·140015
 2011 04 12  43734.659973
 2011 04 13  38734·070007
 2011 04 14  26731.659973
 2011 04 15  24735·369995
 2011 04 18  89731.299988
 2011 04 19  73729·580017
 2011 04 20  99740.919983
 2011 04 21  59743.869995
 2011 04 25  46744·020020
 2011 04 26  0750·780029
 2011 04 27  90755·039978
 2011 04 28  10757·320007
 2011 04 29  10759.010010
 2011 05 02  46762·359985
 2011 05 03  56756·570007
 2011 05 04  62753.700012
 2011 05 05  98749.179993
 2011 05 06  59752.849976
 2011 05 09  78750·580017
 2011 05 10  30756·369995
 2011 05 11  57754.739990
 2011 05 12  16751.659973
 2011 05 13  64751.299988
 2011 05 16  52747·239990
 2011 05 17  53739.500000
 2011 05 18  17746·169983
 2011 05 19  45749·070007
 2011 05 20  89747.020020
 2011 05 23  82738.830017
 2011 05 24  88736.090027
 2011 05 25  78737.349976
 2011 05 26  31739.200012
 2011 05 27  63742·969971
 2011 05 31  79748·750000
 2011 06 01  43747.750000
 2011 06 02  89733.929993
 2011 06 03  40730.969971
 2011 06 06  65723·650024
 2011 06 07  49721.280029
 2011 06 08  2716.030029
 2011 06 09  83719.780029
 2011 06 10  46715.380005
 2011 06 13  26710.039978
 2011 06 14  33718·359985
 2011 06 15  84713·530029
 2011 06 16  48708.030029
 2011 06 17  31711·010010
 2011 06 20  70711.309998
 2011 06 21  63721.289978
 2011 06 22  22721·989990
 2011 06 23  46714·359985
 2011 06 24  25714.349976
 2011 06 27  66714·479980
 2011 06 28  43721·309998
 2011 06 29  78728·489990
 2011 06 30  37735.320007
 2011 07 01  59745·919983
 2011 07 05  11746.150024
 2011 07 06  57746.549988
 2011 07 07  67755·090027
 2011 07 08  39753.109985
 2011 07 11  51745·500000
 2011 07 12  42738.080017
 2011 07 13  5740·940002
 2011 07 14  23738.419983
 2011 07 15  15732·989990
 2011 07 18  12732·150024
 2011 07 19  63738·469971
 2011 07 20  57739.820007
 2011 07 21  77748·469971
 2011 07 22  76748·469971
 2011 07 25  79747·039978
 2011 07 26  9743.799988
 2011 07 27  37738·070007
 2011 07 28  64731·030029
 2011 07 29  16724·039978
 2011 08 01  73726·280029
 2011 08 02  22714.789978
 2011 08 03  34700.010010
 2011 08 04  61696.500000
 2011 08 05  68674.450012
 2011 08 08  81657·890015
 2011 08 09  66647·979980
 2011 08 10  28644·320007
 2011 08 11  39656·950012
 2011 08 12  91658·500000
 2011 08 15  68667·580017
 2011 08 16  54666·830017
 2011 08 17  55669.190002
 2011 08 18  50656·359985
 2011 08 19  71638.289978
 2011 08 22  3632.989990
 2011 08 23  10642.140015
 2011 08 24  85651·210022
 2011 08 25  33657·780029
 2011 08 26  63652·770020
 2011 08 29  23669.880005
 2011 08 30  47675.539978
 2011 08 31  33681.650024
 2011 09 01  45680·500000
 2011 09 02  38665·359985
 2011 09 06  10645·549988
 2011 09 07  80663.690002
 2011 09 08  88666.840027
 2011 09 09  24654·580017
 2011 09 12  74643·250000
 2011 09 13  4651.460022
 2011 09 14  56666·070007
 2011 09 15  76669·630005
 2011 09 16  66675.450012
 2011 09 19  63670·369995
 2011 09 20  35675·200012
 2011 09 21  12666·630005
 2011 09 22  36639.369995
 2011 09 23  38630.380005
 2011 09 26  39642·479980
 2011 09 27  77660·630005
 2011 09 28  59654.000000
 2011 09 29  36648·400024
 2011 09 30  6636·900024
 2011 10 03  40627·520020
 2011 10 04  35619·280029
 2011 10 05  88631.599976
 2011 10 06  98642·710022
 2011 10 07  95646·059998
 2011 10 10  90662.530029
 2011 10 11  50661·119995
 2011 10 12  3672.640015
 2011 10 13  61665.989990
 2011 10 14  74675.580017
 2011 10 17  6673.919983
 2011 10 18  35680.169983
 2011 10 19  83679·320007
 2011 10 20  63672·059998
 2011 10 21  61683.219971
 2011 10 24  31693·890015
 2011 10 25  29691·380005
 2011 10 26  57688·289978
 2011 10 27  46716·859985
 2011 10 28  54710.989990
 2011 10 31  93707·309998
 2011 11 01  81687.989990
 2011 11 02  20686·510010
 2011 11 03  92698·020020
 2011 11 04  95695·969971
 2011 11 07  86697.340027
 2011 11 08  62705·809998
 2011 11 09  58700.950012
 2011 11 10  80687.830017
 2011 11 11  48699.469971
 2011 11 14  80696.340027
 2011 11 15  90698.179993
 2011 11 16  15695·909973
 2011 11 17  66683.780029
 2011 11 18  6675.630005
 2011 11 21  50668·760010
 2011 11 22  95661.059998
 2011 11 23  65653.780029
 2011 11 25  95647.400024
 2011 11 28  27661·479980
 2011 11 29  40664.669983
 2011 11 30  98688.809998
 2011 12 01  31691·409973
 2011 12 02  34696·239990
 2011 12 05  92700·030029
 2011 12 06  37698·989990
 2011 12 07  19699.159973
 2011 12 08  7693·760010
 2011 12 09  23694·320007
 2011 12 12  86689.479980
 2011 12 13  90689.479980
 2011 12 14  11674·500000
 2011 12 15  25675·010010
 2011 12 16  67678.869995
 2011 12 19  3675.520020
 2011 12 20  33685·179993
 2011 12 21  18686.539978
 2011 12 22  33692.380005
 2011 12 23  38697·729980
 2011 12 27  86699·789978
 2011 12 28  46697·989990
 2011 12 29  57696·500000
 2011 12 30  1696.880005
 2012 01 03 8708.349976
 2012 01 04 79704.590027
 2012 01 05 42707.320007
 2012 01 06 26707·080017
 2012 01 09 61707·260010
 2012 01 10 9715.239990
 2012 01 11 11714.400024
 2012 01 12 67716.140015
 2012 01 13 34712·919983
 2012 01 17 57719·500000
 2012 01 18 17722·609985
 2012 01 19 7727·109985
 2012 01 20 40726·719971
 2012 01 23 67730·690002
 2012 01 24 32726.780029
 2012 01 25 53734.659973
 2012 01 26 16737·760010
 2012 01 27 7730·760010
 2012 01 30 60728.239990
 2012 01 31 36729·770020
 2012 02 01 26736.840027
 2012 02 02 72736.549988
 2012 02 03 24745·580017
 2012 02 06 13745·390015
 2012 02 07 57747·710022
 2012 02 08 81748.919983
 2012 02 09 74750·539978
 2012 02 10 65748.820007
 2012 02 13 21750.000000
 2012 02 14 78749·159973
 2012 02 15 88751.719971
 2012 02 16 0753·869995
 2012 02 17 58756.239990
 2012 02 21 32758·010010
 2012 02 22 64755·239990
 2012 02 23 48756·219971
 2012 02 24 30758·940002
 2012 02 27 38760·320007
 2012 02 28 28760.840027
 2012 02 29 66763·369995
 2012 03 01 25762·520020
 2012 03 02 14761·679993
 2012 03 05 31758·270020
 2012 03 06 36752.539978
 2012 03 07 55750.010010
 2012 03 08 5757·830017
 2012 03 09 48761·590027
 2012 03 12 65760.619995
 2012 03 13 59773.030029
 2012 03 14 80774.679993
 2012 03 15 80776·469971
 2012 03 16 84778.099976
 2012 03 19 99782.549988
 2012 03 20 33778·299988
 2012 03 21 51778·650024
 2012 03 22 50773·640015
 2012 03 23 64774.010010
 2012 03 26 83783·650024
 2012 03 27 12785.049988
 2012 03 28 45781.909973
 2012 03 29 65776·940002
 2012 03 30 74780.429993
 2012 04 02 39786.679993
 2012 04 03 75784·840027
 2012 04 04 42779.679993
 2012 04 05 75775·210022
 2012 04 09 32769·919983
 2012 04 10 71764·729980
 2012 04 11 57759.719971
 2012 04 12 81767.739990
 2012 04 13 16767.010010
 2012 04 16 92763·179993
 2012 04 17 98770.380005
 2012 04 18 11768.700012
 2012 04 19 42769·599976
 2012 04 20 17767·659973
 2012 04 23 78759.880005
 2012 04 24 8760·799988
 2012 04 25 85769·679993
 2012 04 26 54775.849976
 2012 04 27 34778·520020
 2012 04 30 43776.770020
 2012 05 01 45783.260010
 2012 05 02 34776·799988
 2012 05 03 30776·260010
 2012 05 04 8767.130005
 2012 05 07 48759.760010
 2012 05 08 15755.289978
 2012 05 09 54754.250000
 2012 05 10 24755·599976
 2012 05 11 45755·659973
 2012 05 14 77745·530029
 2012 05 15 17744.169983
 2012 05 16 34742·510010
 2012 05 17 11733·690002
 2012 05 18 27724.859985
 2012 05 21 60727·369995
 2012 05 22 7734.119995
 2012 05 23 45730.080017
 2012 05 24 97732.059998
 2012 05 25 43732.000000
 2012 05 29 39738.320007
 2012 05 30 74734.450012
 2012 05 31 44729·130005
 2012 06 01 55720·659973
 2012 06 04 47708·320007
 2012 06 05 48711.049988
 2012 06 06 49726.340027
 2012 06 07 9734·229980
 2012 06 08 76731.690002
 2012 06 11 42737.039978
 2012 06 12 19730·200012
 2012 06 13 43731·590027
 2012 06 14 95734.359985
 2012 06 15 56739.700012
 2012 06 18 86742·830017
 2012 06 19 20751·429993
 2012 06 20 98750·679993
 2012 06 21 17748·619995
 2012 06 22 6737.020020
 2012 06 25 27735.380005
 2012 06 26 5729.520020
 2012 06 27 74734.940002
 2012 06 28 60732·549988
 2012 06 29 78750·619995
 2012 07 02 59753.179993
 2012 07 03 3758·280029
 2012 07 05 56758·059998
 2012 07 06 10754.489990
 2012 07 09 29747.469971
 2012 07 10 4750·909973
 2012 07 11 25741·489990
 2012 07 12 86738·539978
 2012 07 13 11748.130005
 2012 07 16 3747·799988
 2012 07 17 24752.020020
 2012 07 18 95757·539978
 2012 07 19 22760.169983
 2012 07 20 49757.280029
 2012 07 23 34745·630005
 2012 07 24 49743·900024
 2012 07 25 8739.750000
 2012 07 26 19749.890015
 2012 07 27 62764.409973
 2012 07 30 85765·690002
 2012 07 31 36763·020020
 2012 08 01 13761.859985
 2012 08 02 40755·859985
 2012 08 03 67766.520020
 2012 08 06 2769·619995
 2012 08 07 56774.219971
 2012 08 08 24772.570007
 2012 08 09 84773·710022
 2012 08 10 25773.719971
 2012 08 13 99773·260010
 2012 08 14 96775.960022
 2012 08 15 46774.789978
 2012 08 16 48780·390015
 2012 08 17 16781.190002
 2012 08 20 62780·690002
 2012 08 21 94785.599976
 2012 08 22 41779·880005
 2012 08 23 9777·299988
 2012 08 24 55778.400024
 2012 08 27 88779·700012
 2012 08 28 97778·559998
 2012 08 29 2778.869995
 2012 08 30 30776.950012
 2012 08 31 18778.440002
 2012 09 04 37777.020020
 2012 09 05 47776·919983
 2012 09 06 70789·890015
 2012 09 07 96793.340027
 2012 09 10 4793.809998
 2012 09 11 18793.109985
 2012 09 12 82794.049988
 2012 09 13 60807·109985
 2012 09 14 67813·549988
 2012 09 17 16808.520020
 2012 09 18 96805.650024
 2012 09 19 73807.739990
 2012 09 20 21805.200012
 2012 09 21 66808.640015
 2012 09 24 69804.840027
 2012 09 25 23805.880005
 2012 09 26 84793.440002
 2012 09 27 19798.669983
 2012 09 28 83796.549988
 2012 10 01 23802·320007
 2012 10 02 1799.280029
 2012 10 03 50801·159973
 2012 10 04 45805.710022
 2012 10 05 10810.510010
 2012 10 08 41803·289978
 2012 10 09 59800·049988
 2012 10 10 87794·559998
 2012 10 11 48795.679993
 2012 10 12 98792.669983
 2012 10 15 73794·020020
 2012 10 16 64801·859985
 2012 10 17 24805·770020
 2012 10 18 91806.770020
 2012 10 19 40802.549988
 2012 10 22 59791·450012
 2012 10 23 52788.020020
 2012 10 24 65783.530029
 2012 10 25 37783·950012
 2012 10 26 78781·419983
 2012 10 31 69782.400024
 2012 11 01 88788·909973
 2012 11 02 64792·239990
 2012 11 05 53785.229980
 2012 11 06 37791·549988
 2012 11 07 54785·340027
 2012 11 08 47774·270020
 2012 11 09 41768.880005
 2012 11 12 46765.280029
 2012 11 13 83767.280029
 2012 11 14 35762·679993
 2012 11 15 23751·619995
 2012 11 16 8752·590027
 2012 11 19 19766.229980
 2012 11 20 5767·940002
 2012 11 21 5769.030029
 2012 11 23 60778·799988
 2012 11 26 32777·590027
 2012 11 27 56778·900024
 2012 11 28 20779.640015
 2012 11 29 66784.659973
 2012 11 30 14784.679993
 2012 12 03 14787.450012
 2012 12 04 24781.619995
 2012 12 05 14782.869995
 2012 12 06 85782.309998
 2012 12 07 29785.729980
 2012 12 10 99786·650024
 2012 12 11 16792.919983
 2012 12 12 90795·700012
 2012 12 13 77791.900024
 2012 12 14 52785·140015
 2012 12 17 10791·330017
 2012 12 18 98801·010010
 2012 12 19 58801·099976
 2012 12 20 13799·299988
 2012 12 21 60796·330017
 2012 12 24 2790·789978
 2012 12 26 98791·419983
 2012 12 27 40787·630005
 2012 12 28 52783.830017
 2012 12 31 22790.179993
 2013 01 02  47809.849976
 2013 01 03  14812·750000
 2013 01 04  1813.650024
 2013 01 07  2811·809998
 2013 01 08  80809.859985
 2013 01 09  42812·320007
 2013 01 10  43816.270020
 2013 01 11  11816·549988
 2013 01 14  98816.299988
 2013 01 15  56817·549988
 2013 01 16  43817·590027
 2013 01 17  44823·820007
 2013 01 18  25824·289978
 2013 01 22  12828·150024
 2013 01 23  87829·950012
 2013 01 24  19833·669983
 2013 01 25  14834.679993
 2013 01 28  92834·840027
 2013 01 29  88837.289978
 2013 01 30  80837.729980
 2013 01 31  38834.599976
 2013 02 01  2840·619995
 2013 02 04  85839·929993
 2013 02 05  97840.789978
 2013 02 06  98839·890015
 2013 02 07  74840.169983
 2013 02 08  40843.080017
 2013 02 11  64843·059998
 2013 02 12  20845·330017
 2013 02 13  66846·739990
 2013 02 14  42845·969971
 2013 02 15  0846.609985
 2013 02 19  54850·219971
 2013 02 20  57849.830017
 2013 02 21  2837·979980
 2013 02 22  49841.030029
 2013 02 25  76846.469971
 2013 02 26  56831.869995
 2013 02 27  60843.799988
 2013 02 28  80846·650024
 2013 03 01  85843.419983
 2013 03 04  94846.469971
 2013 03 05  77856.640015
 2013 03 06  88857.859985
 2013 03 07  8858·309998
 2013 03 08  26862.280029
 2013 03 11  43864·280029
 2013 03 12  91864.580017
 2013 03 13  94864.580017
 2013 03 14  36868.510010
 2013 03 15  69868.619995
 2013 03 18  34865.909973
 2013 03 19  19865.219971
 2013 03 20  29867·780029
 2013 03 21  93864.369995
 2013 03 22  86865.380005
 2013 03 25  84869.400024
 2013 03 26  38868.599976
 2013 03 27  79868·989990
 2013 03 28  41872.679993
 2013 04 01  13872·770020
 2013 04 02  19873.760010
 2013 04 03  14872·080017
 2013 04 04  17866.530029
 2013 04 05  57862.570007
 2013 04 08  53867.489990
 2013 04 09  12873·210022
 2013 04 10  60881·549988
 2013 04 11  92886·330017
 2013 04 12  47883·179993
 2013 04 15  9880.150024
 2013 04 16  39873·570007
 2013 04 17  18870·559998
 2013 04 18  33862·000000
 2013 04 19  70863·169983
 2013 04 22  47868.440002
 2013 04 23  61876·169983
 2013 04 24  68878·140015
 2013 04 25  82883·780029
 2013 04 26  3880.030029
 2013 04 29  70885.830017
 2013 04 30  32886.890015
 2013 05 01  57886.380005
 2013 05 02  53886.820007
 2013 05 03  21897·729980
 2013 05 06  34898·489990
 2013 05 07  34902.239990
 2013 05 08  64906·140015
 2013 05 09  15907.340027
 2013 05 10  4906.919983
 2013 05 13  76908.000000
 2013 05 14  32916·330017
 2013 05 15  76922.000000
 2013 05 16  98921·510010
 2013 05 17  70925·030029
 2013 05 20  74928.020020
 2013 05 21  56929.140015
 2013 05 22  0935·539978
 2013 05 23  30917.530029
 2013 05 24  36914·299988
 2013 05 28  30927.909973
 2013 05 29  15919.929993
 2013 05 30  92920.940002
 2013 05 31  87919·599976
 2013 06 03  97908·789978
 2013 06 04  75912.119995
 2013 06 05  21902·359985
 2013 06 06  20899.140015
 2013 06 07  85911·049988
 2013 06 10  36913·380005
 2013 06 11  4908.510010
 2013 06 12  55907.179993
 2013 06 13  42908.140015
 2013 06 14  81909·130005
 2013 06 17  54912.150024
 2013 06 18  36916.590027
 2013 06 19  44915.460022
 2013 06 20  15902.469971
 2013 06 21  9885·619995
 2013 06 24  32881·609985
 2013 06 25  92882.559998
 2013 06 26  71890·020020
 2013 06 27  31897.500000
 2013 06 28  37895·809998
 2013 07 01  11902.309998
 2013 07 02  5901.219971
 2013 07 03  9898·179993
 2013 07 05  71905.380005
 2013 07 08  51912.219971
 2013 07 09  99917.650024
 2013 07 10  55919.479980
 2013 07 11  77930·280029
 2013 07 12  88932.390015
 2013 07 15  60934.820007
 2013 07 16  8933·859985
 2013 07 17  24934·789978
 2013 07 18  22939.669983
 2013 07 19  18938·890015
 2013 07 22  30941·989990
 2013 07 23  8942·900024
 2013 07 24  79942·750000
 2013 07 25  31939·229980
 2013 07 26  10939·510010
 2013 07 29  46939.390015
 2013 07 30  9940.479980
 2013 07 31  81944·159973
 2013 08 01  59950.200012
 2013 08 02  83951·030029
 2013 08 05  87951.010010
 2013 08 06  73949.840027
 2013 08 07  16943·530029
 2013 08 08  89945.400024
 2013 08 09  14945.200012
 2013 08 12  40941·330017
 2013 08 13  44943.510010
 2013 08 14  57942.580017
 2013 08 15  15937·030029
 2013 08 16  39925.119995
 2013 08 19  31922.460022
 2013 08 20  6922·909973
 2013 08 21  41922·179993
 2013 08 22  50923.719971
 2013 08 23  90926·929993
 2013 08 26  81929.940002
 2013 08 27  67923·169983
 2013 08 28  81913.950012
 2013 08 29  58917.219971
 2013 08 30  51913·940002
 2013 09 03  93919.700012
 2013 09 04  63921·609985
 2013 09 05  98923·739990
 2013 09 06  10927.349976
 2013 09 09  44932·059998
 2013 09 10  53938.770020
 2013 09 11  98941.630005
 2013 09 12  77942·260010
 2013 09 13  72941.260010
 2013 09 16  33950·200012
 2013 09 17  72950.719971
 2013 09 18  96963.750000
 2013 09 19  51964·409973
 2013 09 20  8961.869995
 2013 09 23  57953·940002
 2013 09 24  36952·630005
 2013 09 25  82949·659973
 2013 09 26  12951.159973
 2013 09 27  16948.419983
 2013 09 30  91944·770020
 2013 10 01  91948.599976
 2013 10 02  0947·590027
 2013 10 03  37947.000000
 2013 10 04  82946·119995
 2013 10 07  27945·239990
 2013 10 08  53937.250000
 2013 10 09  32927·869995
 2013 10 10  51944·690002
 2013 10 11  66951·010010
 2013 10 14  80955.169983
 2013 10 15  40955.539978
 2013 10 16  68961.150024
 2013 10 17  9968·080017
 2013 10 18  11974·750000
 2013 10 21  23976·159973
 2013 10 22  27982.700012
 2013 10 23  80977.890015
 2013 10 24  3979·229980
 2013 10 25  70982·309998
 2013 10 28  47984·489990
 2013 10 29  31988·219971
 2013 10 30  37989.960022
 2013 10 31  94986.320007
 2013 11 01  72984.820007
 2013 11 04  36986·580017
 2013 11 05  21985.619995
 2013 11 06  31989.150024
 2013 11 07  72988.729980
 2013 11 08  96985.640015
 2013 11 11  85987·479980
 2013 11 12  46986.640015
 2013 11 13  40992·929993
 2013 11 14  37998·140015
 2013 11 15  871001·919983
 2013 11 18  251004.090027
 2013 11 19  96999.250000
 2013 11 20  9999.039978
 2013 11 21  81000.080017
 2013 11 22  821004·359985
 2013 11 25  841006.169983
 2013 11 26  861006.280029
 2013 11 27  551006.229980
 2013 11 29  561009.109985
 2013 12 02  731007.599976
 2013 12 03  711002·460022
 2013 12 04  601001.830017
 2013 12 05  7998·159973
 2013 12 06  581005.460022
 2013 12 09  871008·580017
 2013 12 10  791007·450012
 2013 12 11  261004·169983
 2013 12 12  56992.789978
 2013 12 13  85992.359985
 2013 12 16  93998·770020
 2013 12 17  23997.229980
 2013 12 18  131009.119995
 2013 12 19  421008·909973
 2013 12 20  101015.950012
 2013 12 23  381040·489990
 2013 12 24  971022·140015
 2013 12 26  561027·140015
 2013 12 27  601028·180054
 2013 12 30  341026.680054
 2013 12 31  41030·969971
 2014 01 02 541030·359985
 2014 01 03 21024·829956
 2014 01 06 971024·390015
 2014 01 07 511026.170044
 2014 01 08 861026·239990
 2014 01 09 151028·310059
 2014 01 10 411028.430054
 2014 01 13 831028.660034
 2014 01 14 271026·790039
 2014 01 15 81033.030029
 2014 01 16 41031·810059
 2014 01 17 691030.650024
 2014 01 21 781032.630005
 2014 01 22 111077.430054
 2014 01 23 491030·709961
 2014 01 24 31021.739990
 2014 01 27 641003.020020
 2014 01 28 821001·989990
 2014 01 29 64998.299988
 2014 01 30 51005.130005
 2014 01 31 361002.750000
 2014 02 03 1997.479980
 2014 02 04 61982.659973
 2014 02 05 18981·070007
 2014 02 06 68991·330017
 2014 02 07 761004·530029
 2014 02 10 791005.880005
 2014 02 11 121018.780029
 2014 02 12 621020.869995
 2014 02 13 381023.640015
 2014 02 14 801029.560059
 2014 02 18 811031.079956
 2014 02 19 421033.510010
 2014 02 20 431031·479980
 2014 02 21 521033·369995
 2014 02 24 441040·770020
 2014 02 25 591040·770020
 2014 02 26 741037·930054
 2014 02 27 81039.020020
 2014 02 28 451046·150024
 2014 03 03 891038.510010
 2014 03 04 381050.760010
 2014 03 05 861050.810059
 2014 03 06 531053·689941
 2014 03 07 311054·510010
 2014 03 10 641050.920044
 2014 03 11 501053·300049
 2014 03 12 631045·280029
 2014 03 13 121048·660034
 2014 03 14 121036.599976
 2014 03 17 861042·510010
 2014 03 18 931048·839966
 2014 03 19 821049·060059
 2014 03 20 611048·069946
 2014 03 21 71053·530029
 2014 03 24 881048.079956
 2014 03 25 151046·589966
 2014 03 26 191048·079956
 2014 03 27 521036.250000
 2014 03 28 171042·719971
 2014 03 31 131047.699951
 2014 04 01 171054·430054
 2014 04 02 841058·449951
 2014 04 03 731058.839966
 2014 04 04 01060.229980
 2014 04 07 121040·750000
 2014 04 08 901035·319946
 2014 04 09 771045·500000
 2014 04 10 281045.520020
 2014 04 11 851024·250000
 2014 04 14 831023.179993
 2014 04 15 721028·150024
 2014 04 16 711038·619995
 2014 04 17 441042.790039
 2014 04 21 21044.239990
 2014 04 22 281052·079956
 2014 04 23 301049·479980
 2014 04 24 201051·449951
 2014 04 25 81045·890015
 2014 04 28 371046·459961
 2014 04 29 311047.880005
 2014 04 30 691050·729980
 2014 05 01 901053·650024
 2014 05 02 211055·160034
 2014 05 05 231052·069946
 2014 05 06 731050·339966
 2014 05 07 611047·930054
 2014 05 08 221053.770020
 2014 05 09 831047.180054
 2014 05 12 391058.069946
 2014 05 13 591060.949951
 2014 05 14 111057.219971
 2014 05 15 91051.989990
 2014 05 16 981047·050049
 2014 05 19 471051.739990
 2014 05 20 801050.619995
 2014 05 21 291052.770020
 2014 05 22 71057·270020
 2014 05 23 111060·189941
 2014 05 27 501066.339966
 2014 05 28 921067·380005
 2014 05 29 481070.489990
 2014 05 30 671072.250000
 2014 06 02 641073·650024
 2014 06 03 741073.219971
 2014 06 04 271075.400024
 2014 06 05 501083.000000
 2014 06 06 911087.359985
 2014 06 09 751092·160034
 2014 06 10 771087·829956
 2014 06 11 251085.930054
 2014 06 12 261083.349976
 2014 06 13 201080.619995
 2014 06 16 531082.640015
 2014 06 17 781084·750000
 2014 06 18 881092·060059
 2014 06 19 601093·469971
 2014 06 20 371095·579956
 2014 06 23 241095.920044
 2014 06 24 211098.229980
 2014 06 25 711093.829956
 2014 06 26 361092.780029
 2014 06 27 991094·540039
 2014 06 30 941096·250000
 2014 07 01 521105·069946
 2014 07 02 811103.420044
 2014 07 03 671107·839966
 2014 07 07 11106.380005
 2014 07 08 291100.949951
 2014 07 09 301099.890015
 2014 07 10 161097.760010
 2014 07 11 621096·689941
 2014 07 14 531103·099976
 2014 07 15 631104.329956
 2014 07 16 581104.790039
 2014 07 17 201103.280029
 2014 07 18 981102·319946
 2014 07 21 881100·150024
 2014 07 22 321106.180054
 2014 07 23 441107·689941
 2014 07 24 651109·280029
 2014 07 25 361104.699951
 2014 07 28 01103.219971
 2014 07 29 301105.130005
 2014 07 30 801102.119995
 2014 07 31 631092·619995
 2014 08 01 491079.400024
 2014 08 04 951082·390015
 2014 08 05 931078.790039
 2014 08 06 521074.469971
 2014 08 07 951074.839966
 2014 08 08 841076.760010
 2014 08 11 801084.239990
 2014 08 12 91081.380005
 2014 08 13 721086.069946
 2014 08 14 671090.050049
 2014 08 15 401094.979980
 2014 08 18 661099·770020
 2014 08 19 461105·550049
 2014 08 20 371108·900024
 2014 08 21 991112·020020
 2014 08 22 791111·390015
 2014 08 25 41116.319946
 2014 08 26 131118.310059
 2014 08 27 81116.859985
 2014 08 28 301114.739990
 2014 08 29 581117.709961
 2014 09 02 401119.619995
 2014 09 03 421121·640015
 2014 09 04 251122.170044
 2014 09 05 471120·109985
 2014 09 08 871120.109985
 2014 09 09 11116·630005
 2014 09 10 971114·050049
 2014 09 11 331114·880005
 2014 09 12 471113.930054
 2014 09 15 111107.719971
 2014 09 16 11115.810059
 2014 09 17 41120·689941
 2014 09 18 411121·089966
 2014 09 19 221124·750000
 2014 09 22 201118·140015
 2014 09 23 731110·150024
 2014 09 24 121112·119995
 2014 09 25 101109.260010
 2014 09 26 601104·689941
 2014 09 29 791101·880005
 2014 09 30 291103·680054
 2014 10 01 741095·479980
 2014 10 02 531085·250000
 2014 10 03 831095.739990
 2014 10 06 871099·459961
 2014 10 07 411089·290039
 2014 10 08 551094.150024
 2014 10 09 751092.319946
 2014 10 10 41075·160034
 2014 10 13 601060.709961
 2014 10 14 491053.500000
 2014 10 15 661038.359985
 2014 10 16 251043·010010
 2014 10 17 71055·520020
 2014 10 20 401059.290039
 2014 10 21 951080.910034
 2014 10 22 191084.660034
 2014 10 23 831091.369995
 2014 10 24 601092·949951
 2014 10 27 241092·150024
 2014 10 28 801104.219971
 2014 10 29 131107.469971
 2014 10 30 661111.349976
 2014 10 31 411122·050049
 2014 11 03 271126·140015
 2014 11 04 471120.790039
 2014 11 05 401124.540039
 2014 11 06 601128·859985
 2014 11 07 41130.469971
 2014 11 10 601132.979980
 2014 11 11 881134·270020
 2014 11 12 191134.119995
 2014 11 13 811137·209961
 2014 11 14 541134.920044
 2014 11 17 421135.069946
 2014 11 18 791142.459961
 2014 11 19 511140·099976
 2014 11 20 531141.310059
 2014 11 21 591151·160034
 2014 11 24 291150·410034
 2014 11 25 341153.079956
 2014 11 26 71152.439941
 2014 11 28 191153·469971
 2014 12 01 821146.739990
 2014 12 02 741148.030029
 2014 12 03 931152.709961
 2014 12 04 311153·219971
 2014 12 05 761154.619995
 2014 12 08 401152·900024
 2014 12 09 111144·150024
 2014 12 10 251141·680054
 2014 12 11 731140.750000
 2014 12 12 261127·660034
 2014 12 15 851120.540039
 2014 12 16 581119.050049
 2014 12 17 621120.040039
 2014 12 18 521144·229980
 2014 12 19 671153·270020
 2014 12 22 121153·959961
 2014 12 23 561158.430054
 2014 12 26 611162.390015
 2014 12 29 311163·010010
 2014 12 30 931159.739990
 2014 12 31 911159.000000
 2015 01 02  221151.660034
 2015 01 05  791140.489990
 2015 01 06  331128·329956
 2015 01 07  321127·969971
 2015 01 08  301147.189941
 2015 01 09  351147·319946
 2015 01 12  891138.989990
 2015 01 13  661143.959961
 2015 01 14  41120·050049
 2015 01 15  501124·400024
 2015 01 16  421123.670044
 2015 01 20  61128.300049
 2015 01 21  881133·209961
 2015 01 22  01148.260010
 2015 01 23  991147·500000
 2015 01 26  901146.109985
 2015 01 27  511139.650024
 2015 01 28  841138.400024
 2015 01 29  921128·170044
 2015 01 30  811127.170044
 2015 02 02  881125·939941
 2015 02 03  281142·119995
 2015 02 04  761144·699951
 2015 02 05  661150·040039
 2015 02 06  161154·780029
 2015 02 09  831145.709961
 2015 02 10  351153·680054
 2015 02 11  591155·280029
 2015 02 12  821163.829956
 2015 02 13  231168·890015
 2015 02 17  741171.260010
 2015 02 18  971171·109985
 2015 02 19  531172.359985
 2015 02 20  501177.280029
 2015 02 23  261176·790039
 2015 02 24  441180·939941
 2015 02 25  231182.310059
 2015 02 26  881178.949951
 2015 02 27  461178·099976
 2015 03 02  871180.790039
 2015 03 03  131178.839966
 2015 03 04  891175.420044
 2015 03 05  161173.859985
 2015 03 06  391169.930054
 2015 03 09  661162·160034
 2015 03 10  271155·479980
 2015 03 11  441144·520020
 2015 03 12  381154·400024
 2015 03 13  511153·069946
 2015 03 16  31162.390015
 2015 03 17  601161.670044
 2015 03 18  471177·290039
 2015 03 19  631172·229980
 2015 03 20  421181·089966
 2015 03 23  221181·760010
 2015 03 24  531177.670044
 2015 03 25  201172·300049
 2015 03 26  941155·189941
 2015 03 27  111153·359985
 2015 03 30  711168·020020
 2015 03 31  671165.349976
 2015 04 01  361155·979980
 2015 04 02  331159.400024
 2015 04 06  371167.589966
 2015 04 07  731169·119995
 2015 04 08  671167.250000
 2015 04 09  211170.589966
 2015 04 10  141175.500000
 2015 04 13  311178.280029
 2015 04 14  121173·079956
 2015 04 15  301180·630005
 2015 04 16  911180.280029
 2015 04 17  621172·939941
 2015 04 20  231175·680054
 2015 04 21  431179·000000
 2015 04 22  801179·280029
 2015 04 23  91185·369995
 2015 04 24  751184.939941
 2015 04 27  661187·880005
 2015 04 28  191181.660034
 2015 04 29  411179·790039
 2015 04 30  671175.010010
 2015 05 01  311176·229980
 2015 05 04  711183·380005
 2015 05 05  531180.209961
 2015 05 06  261170.530029
 2015 05 07  951167.949951
 2015 05 08  241181.609985
 2015 05 11  641181.380005
 2015 05 12  11174.790039
 2015 05 13  381177·630005
 2015 05 14  911183.770020
 2015 05 15  171185·109985
 2015 05 18  691190·109985
 2015 05 19  691190.630005
 2015 05 20  91191.589966
 2015 05 21  821191·339966
 2015 05 22  291190·119995
 2015 05 26  171185·300049
 2015 05 27  421186·869995
 2015 05 28  541184.709961
 2015 05 29  71183·489990
 2015 06 01  411183·020020
 2015 06 02  781182·310059
 2015 06 03  501184·989990
 2015 06 04  531180·020020
 2015 06 05  221173·520020
 2015 06 08  291169·750000
 2015 06 09  161164.989990
 2015 06 10  431177.550049
 2015 06 11  651181·209961
 2015 06 12  331175.170044
 2015 06 15  211166.290039
 2015 06 16  771171.969971
 2015 06 17  41176.959961
 2015 06 18  531188.180054
 2015 06 19  581185·300049
 2015 06 22  811189·880005
 2015 06 23  941188.880005
 2015 06 24  771187·180054
 2015 06 25  471181.589966
 2015 06 26  41177.750000
 2015 06 29  181167.900024
 2015 06 30  191158·699951
 2015 07 01  311163.310059
 2015 07 02  231164·300049
 2015 07 06  811160.949951
 2015 07 07  151163.569946
 2015 07 08  811157·280029
 2015 07 09  371157.939941
 2015 07 10  161161·829956
 2015 07 13  291172.599976
 2015 07 14  901179·079956
 2015 07 15  731179.900024
 2015 07 16  791184·800049
 2015 07 17  481186.479980
 2015 07 20  781188.479980
 2015 07 21  791186·239990
 2015 07 22  521180.400024
 2015 07 23  861180·170044
 2015 07 24  881173·660034
 2015 07 27  331157.069946
 2015 07 28  411167.770020
 2015 07 29  801176.109985
 2015 07 30  891176·609985
 2015 07 31  331179·319946
 2015 08 03  791174.390015
 2015 08 04  941173·040039
 2015 08 05  771178·930054
 2015 08 06  71173·030029
 2015 08 07  211161·089966
 2015 08 10  141174.250000
 2015 08 11  691168.920044
 2015 08 12  31165.040039
 2015 08 13  491167·060059
 2015 08 14  551167.109985
 2015 08 17  101173.479980
 2015 08 18  981173.760010
 2015 08 19  711169·069946
 2015 08 20  541154·219971
 2015 08 21  701128·949951
 2015 08 24  911090·099976
 2015 08 25  171086.130005
 2015 08 26  731083.140015
 2015 08 27  411109·709961
 2015 08 28  91112.339966
 2015 08 31  441108·890015
 2015 09 01  11097.500000
 2015 09 02  451087.640015
 2015 09 03  11102·160034
 2015 09 04  341081.089966
 2015 09 08  511100.260010
 2015 09 09  241110.209961
 2015 09 10  431097·030029
 2015 09 11  941094.910034
 2015 09 14  611095.709961
 2015 09 15  471106.770020
 2015 09 16  351114.869995
 2015 09 17  551128·160034
 2015 09 18  921108.920044
 2015 09 21  101106.160034
 2015 09 22  31096.229980
 2015 09 23  741088.160034
 2015 09 24  341080.410034
 2015 09 25  311088.530029
 2015 09 28  971075·959961
 2015 09 29  331057.729980
 2015 09 30  991068·770020
 2015 10 01  531071.579956
 2015 10 02  931086.130005
 2015 10 05  371107·010010
 2015 10 06  261108.150024
 2015 10 07  481112·359985
 2015 10 08  911122.349976
 2015 10 09  191124.209961
 2015 10 12  761123·239990
 2015 10 13  71125·459961
 2015 10 14  151117.910034
 2015 10 15  361125.540039
 2015 10 16  381130·369995
 2015 10 19  511131·239990
 2015 10 20  181133.819946
 2015 10 21  691132·660034
 2015 10 22  251140.760010
 2015 10 23  241152.989990
 2015 10 26  741150.699951
 2015 10 27  241147·910034
 2015 10 28  741159·569946
 2015 10 29  951160.040039
 2015 10 30  831161·510010
 2015 11 02  341168.829956
 2015 11 03  491174.300049
 2015 11 04  581173·410034
 2015 11 05  701169.930054
 2015 11 06  551166·189941
 2015 11 09  381164·369995
 2015 11 10  321156.079956
 2015 11 11  871157·680054
 2015 11 12  681150.640015
 2015 11 13  521134.369995
 2015 11 16  611138·609985
 2015 11 17  91146.160034
 2015 11 18  801156·250000
 2015 11 19  311157.130005
 2015 11 20  151162.430054
 2015 11 23  361161.979980
 2015 11 24  241161.650024
 2015 11 25  371161.439941
 2015 11 27  871161.719971
 2015 11 30  931162·160034
 2015 12 01  551167.020020
 2015 12 02  581167.400024
 2015 12 03  971156·939941
 2015 12 04  311160.400024
 2015 12 07  551158·910034
 2015 12 08  71149·109985
 2015 12 09  891152·170044
 2015 12 10  251144.930054
 2015 12 11  311135.349976
 2015 12 14  211119.099976
 2015 12 15  321136·109985
 2015 12 16  761149.069946
 2015 12 17  141148.709961
 2015 12 18  641129.760010
 2015 12 21  201120.010010
 2015 12 22  81130.939941
 2015 12 23  621143.250000
 2015 12 24  241144·949951
 2015 12 28  731140.780029
 2015 12 29  731152.079956
 2015 12 30  551149.979980
 2015 12 31  131142·130005
 2016 01 04 331128.310059
 2016 01 05 461119.599976
 2016 01 06 11116·410034
 2016 01 07 691100.180054
 2016 01 08 721084·770020
 2016 01 11 271070.790039
 2016 01 12 301076·829956
 2016 01 13 561077·579956
 2016 01 14 821067.469971
 2016 01 15 411058·229980
 2016 01 19 11049·219971
 2016 01 20 611035.780029
 2016 01 21 831042.349976
 2016 01 22 391052·890015
 2016 01 25 931051.859985
 2016 01 26 971051.979980
 2016 01 27 191057·630005
 2016 01 28 971049.500000
 2016 01 29 151069·780029
 2016 02 01 11073.900024
 2016 02 02 591068·849976
 2016 02 03 141057.239990
 2016 02 04 971063·430054
 2016 02 05 381056.479980
 2016 02 08 971033·339966
 2016 02 09 171027.229980
 2016 02 10 961035·079956
 2016 02 11 941016·210022
 2016 02 12 531025·630005
 2016 02 16 551043·439941
 2016 02 17 941063.170044
 2016 02 18 821062.609985
 2016 02 19 701056.660034
 2016 02 22 31072.310059
 2016 02 23 981071·130005
 2016 02 24 411064·790039
 2016 02 25 181075·790039
 2016 02 26 631082·089966
 2016 02 29 391080.520020
 2016 03 01 341091.780029
 2016 03 02 911096.839966
 2016 03 03 601101.709961
 2016 03 04 731110.760010
 2016 03 07 471109.469971
 2016 03 08 81106.010010
 2016 03 09 441100.750000
 2016 03 10 841107.420044
 2016 03 11 951117.359985
 2016 03 14 121118·329956
 2016 03 15 901114·410034
 2016 03 16 761122.079956
 2016 03 17 141130.489990
 2016 03 18 751134.020020
 2016 03 21 991134.959961
 2016 03 22 811136.609985
 2016 03 23 691132.729980
 2016 03 24 881124·530029
 2016 03 28 961128.239990
 2016 03 29 571136·209961
 2016 03 30 461145·079956
 2016 03 31 721143·079956
 2016 04 01 321146·920044
 2016 04 04 861146·410034
 2016 04 05 591140·130005
 2016 04 06 711142.709961
 2016 04 07 821141·709961
 2016 04 08 721139.219971
 2016 04 11 461140.770020
 2016 04 12 541141·579956
 2016 04 13 461152·489990
 2016 04 14 491154.770020
 2016 04 15 691152.290039
 2016 04 18 141158.660034
 2016 04 19 501164·260010
 2016 04 20 731168·099976
 2016 04 21 171164·219971
 2016 04 22 721159.459961
 2016 04 25 441157.880005
 2016 04 26 261160·859985
 2016 04 27 11163·050049
 2016 04 28 711162.670044
 2016 04 29 31149·130005
 2016 05 02 131153.680054
 2016 05 03 611151·869995
 2016 05 04 801141.349976
 2016 05 05 291140.079956
 2016 05 06 681138.439941
 2016 05 09 591141.939941
 2016 05 10 941153·430054
 2016 05 11 461152·979980
 2016 05 12 461147.589966
 2016 05 13 821142.989990
 2016 05 16 311146.030029
 2016 05 17 51142.670044
 2016 05 18 291139.900024
 2016 05 19 451132·609985
 2016 05 20 371138.790039
 2016 05 23 801137·739990
 2016 05 24 241150.949951
 2016 05 25 841159·310059
 2016 05 26 791159·160034
 2016 05 27 741161·699951
 2016 05 31 621164·420044
 2016 06 01 631163.469971
 2016 06 02 521166·510010
 2016 06 03 101166.650024
 2016 06 06 01170.910034
 2016 06 07 691174.290039
 2016 06 08 761175.140015
 2016 06 09 401173.810059
 2016 06 10 201170·219971
 2016 06 13 161161.890015
 2016 06 14 941152.369995
 2016 06 15 381154.900024
 2016 06 16 281151·050049
 2016 06 17 411149.949951
 2016 06 20 751163.589966
 2016 06 21 51159·380005
 2016 06 22 561162·630005
 2016 06 23 71170.569946
 2016 06 24 141165·250000
 2016 06 27 671126·140015
 2016 06 28 611126.439941
 2016 06 29 21147·300049
 2016 06 30 301161·599976
 2016 07 01 731167·219971
 2016 07 05 241163·010010
 2016 07 06 391162.300049
 2016 07 07 671167·400024
 2016 07 08 01180·180054
 2016 07 11 521186.630005
 2016 07 12 551193·739990
 2016 07 13 931194·229980
 2016 07 14 481200.420044
 2016 07 15 761200·410034
 2016 07 18 151200.150024
 2016 07 19 41198·780029
 2016 07 20 411204·280029
 2016 07 21 541203.829956
 2016 07 22 51204.359985
 2016 07 25 191204·189941
 2016 07 26 311203·760010
 2016 07 27 661204.569946
 2016 07 28 391203·650024
 2016 07 29 811206·250000
 2016 08 01 931207·000000
 2016 08 02 201202.459961
 2016 08 03 531198.619995
 2016 08 04 591201.140015
 2016 08 05 271208.930054
 2016 08 08 461210.630005
 2016 08 09 131211·569946
 2016 08 10 491209·500000
 2016 08 11 581211.959961
 2016 08 12 31211.010010
 2016 08 15 41215.500000
 2016 08 16 681213.160034
 2016 08 17 381208·579956
 2016 08 18 711211·199951
 2016 08 19 411210·979980
 2016 08 22 611210.180054
 2016 08 23 401215·250000
 2016 08 24 571211.729980
 2016 08 25 601207·550049
 2016 08 26 971212.079956
 2016 08 29 671209·920044
 2016 08 30 921209·250000
 2016 08 31 251205·349976
 2016 09 01 711204.719971
 2016 09 02 431211·339966
 2016 09 06 341212·430054
 2016 09 07 241213·329956
 2016 09 08 21212.400024
 2016 09 09 181208·449951
 2016 09 12 641199·109985
 2016 09 13 701196·310059
 2016 09 14 321186.530029
 2016 09 15 681192.020020
 2016 09 16 881189·770020
 2016 09 19 01193.880005
 2016 09 20 331192.229980
 2016 09 21 941200·030029
 2016 09 22 391208.630005
 2016 09 23 771207·060059
 2016 09 26 981199.760010
 2016 09 27 201198·349976
 2016 09 28 721204.800049
 2016 09 29 901204·930054
 2016 09 30 451206·099976
 2016 10 03 981202.010010
 2016 10 04 701200·589966
 2016 10 05 511199·750000
 2016 10 06 201198.650024
 2016 10 07 11200·040039
 2016 10 10 391202.439941
 2016 10 11 981199.060059
 2016 10 12 911188.630005
 2016 10 13 321184·640015
 2016 10 14 111190.790039
 2016 10 17 931182.959961
 2016 10 18 521188.089966
 2016 10 19 151190.589966
 2016 10 20 421189·790039
 2016 10 21 261187.020020
 2016 10 24 241194.140015
 2016 10 25 11191.640015
 2016 10 26 141187·849976
 2016 10 27 91188.520020
 2016 10 28 491184·920044
 2016 10 31 651180·640015
 2016 11 01 341180.239990
 2016 11 02 791169.000000
 2016 11 03 961163.780029
 2016 11 04 71162·449951
 2016 11 07 331180·160034
 2016 11 08 01188·459961
 2016 11 09 611201.670044
 2016 11 10 531208.810059
 2016 11 11 681199·969971
 2016 11 14 591203·839966
 2016 11 15 621209·880005
 2016 11 16 531209·069946
 2016 11 17 211214·280029
 2016 11 18 691215.319946
 2016 11 21 431220.239990
 2016 11 22 831223.890015
 2016 11 23 981224.339966
 2016 11 25 681229·109985
 2016 11 28 741228·880005
 2016 11 29 431227.010010
 2016 11 30 311229·180054
 2016 12 01 201223·010010
 2016 12 02 481220.020020
 2016 12 05 581226.609985
 2016 12 06 761229·319946
 2016 12 07 121245·050049
 2016 12 08 851251.270020
 2016 12 09 791254·770020
 2016 12 12 161256·869995
 2016 12 13 561263·079956
 2016 12 14 291262·109985
 2016 12 15 821259·790039
 2016 12 16 561257.459961
 2016 12 19 911257·520020
 2016 12 20 491260.500000
 2016 12 21 661259·810059
 2016 12 22 291256.140015
 2016 12 23 801255·270020
 2016 12 27 391260.880005
 2016 12 28 561259.540039
 2016 12 29 911249·960000
 2016 12 30 111249·560000
 2017 01 03  181255·450000
 2017 01 04  51261.830000
 2017 01 05  241261.120000
 2017 01 06  951266.360000
 2017 01 09  311263.400000
 2017 01 10  861264.910000
 2017 01 11  341262.990000
 2017 01 12  731262·890000
 2017 01 13  461265·130000
 2017 01 17  01262.710000
 2017 01 18  531261·310000
 2017 01 19  51262·760000
 2017 01 20  581263.800000
 2017 01 23  721260.940000
 2017 01 24  381268·680000
 2017 01 25  801277·040000
 2017 01 26  861277.980000
 2017 01 27  541277·070000
 2017 01 30  701272·880000
 2017 01 31  121265.520000
 2017 02 01  741271·320000
 2017 02 02  191268.060000
 2017 02 03  561276·510000
 2017 02 06  371275.980000
 2017 02 07  911277.100000
 2017 02 08  701274·940000
 2017 02 09  271283.660000
 2017 02 10  191288.280000
 2017 02 13  311294·980000
 2017 02 14  311298.210000
 2017 02 15  411305.610000
 2017 02 16  461305·850000
 2017 02 17  141305·460000
 2017 02 21  521314.140000
 2017 02 22  791313.320000
 2017 02 23  301314·630000
 2017 02 24  831313·540000
 2017 02 27  91316·290000
 2017 02 28  471315.450000
 2017 03 01  101331·570000
 2017 03 02  81328.940000
 2017 03 03  21322·020000
 2017 03 06  771320.700000
 2017 03 07  481316.720000
 2017 03 08  831315.400000
 2017 03 09  571312·820000
 2017 03 10  261316.600000
 2017 03 13  321315.380000
 2017 03 14  271314·370000
 2017 03 15  241324.480000
 2017 03 16  761323.660000
 2017 03 17  761322.400000
 2017 03 20  841318.920000
 2017 03 21  781320·070000
 2017 03 22  321302·440000
 2017 03 23  161306.860000
 2017 03 24  231305.570000
 2017 03 27  201299.370000
 2017 03 28  271309·870000
 2017 03 29  161309.880000
 2017 03 30  381313.840000
 2017 03 31  751314·110000
 2017 04 03  181311·900000
 2017 04 04  641308·230000
 2017 04 05  491317.970000
 2017 04 06  941310.230000
 2017 04 07  851310.110000
 2017 04 10  731311·990000
 2017 04 11  01306·710000
 2017 04 12  521305.670000
 2017 04 13  371301.870000
 2017 04 17  801302·580000
 2017 04 18  601302·140000
 2017 04 19  501304.890000
 2017 04 20  31309.890000
 2017 04 21  491307.250000
 2017 04 24  221318.700000
 2017 04 25  121327·290000
 2017 04 26  411330.510000
 2017 04 27  671327·480000
 2017 04 28  71327·500000
 2017 05 01  891328·440000
 2017 05 02  331327·590000
 2017 05 03  481325·970000
 2017 05 04  581325·160000
 2017 05 05  571330.230000
 2017 05 08  851331·160000
 2017 05 09  281331.990000
 2017 05 10  441330.260000
 2017 05 11  161329.590000
 2017 05 12  291326·760000
 2017 05 15  721332·440000
 2017 05 16  601333.090000
 2017 05 17  911328.000000
 2017 05 18  221316.080000
 2017 05 19  661324.060000
 2017 05 22  241327.760000
 2017 05 23  331330.700000
 2017 05 24  441333·300000
 2017 05 25  241340·190000
 2017 05 26  811339.000000
 2017 05 30  171338·170000
 2017 05 31  31338.210000
 2017 06 01  841347.280000
 2017 06 02  01352·880000
 2017 06 05  431352.150000
 2017 06 06  311349.940000
 2017 06 07  91349·230000
 2017 06 08  761351·510000
 2017 06 09  381355.680000
 2017 06 12  841346·830000
 2017 06 13  861353·490000
 2017 06 14  261354.880000
 2017 06 15  511350·660000
 2017 06 16  431348.270000
 2017 06 19  281359.700000
 2017 06 20  961358.890000
 2017 06 21  571353·040000
 2017 06 22  161352.520000
 2017 06 23  731352·910000
 2017 06 26  541358·110000
 2017 06 27  571352.840000
 2017 06 28  331354·240000
 2017 06 29  851354·060000
 2017 06 30  951348·530000
 2017 07 03  771352.310000
 2017 07 05  531349·490000
 2017 07 06  511347.220000
 2017 07 07  381344·610000
 2017 07 10  671347·120000
 2017 07 11  551346·080000
 2017 07 12  831355.250000
 2017 07 13  271357·130000
 2017 07 14  21364.940000
 2017 07 17  471364.600000
 2017 07 18  211363.370000
 2017 07 19  311371.000000
 2017 07 20  831372.980000
 2017 07 21  611370·130000
 2017 07 24  261370·840000
 2017 07 25  441375·750000
 2017 07 26  351375.610000
 2017 07 27  531376.670000
 2017 07 28  871371.090000
 2017 07 31  851372.740000
 2017 08 01  81373.140000
 2017 08 02  51374·150000
 2017 08 03  161371·790000
 2017 08 04  991373.080000
 2017 08 07  781373·860000
 2017 08 08  231379·340000
 2017 08 09  521370.270000
 2017 08 10  541369·120000
 2017 08 11  451354·680000
 2017 08 14  391366·250000
 2017 08 15  571366·460000
 2017 08 16  451369.930000
 2017 08 17  341366.040000
 2017 08 18  101350·440000
 2017 08 21  191345.250000
 2017 08 22  921358·700000
 2017 08 23  971356·920000
 2017 08 24  181356·880000
 2017 08 25  511358.850000
 2017 08 28  371356·460000
 2017 08 29  81355.980000
 2017 08 30  681362.500000
 2017 08 31  911371·330000
 2017 09 01  501374·670000
 2017 09 05  681372.400000
 2017 09 06  931368·080000
 2017 09 07  21367·450000
 2017 09 08  261366.160000
 2017 09 11  21378·780000
 2017 09 12  491383·320000
 2017 09 13  721384·020000
 2017 09 14  831384·000000
 2017 09 15  601385·240000
 2017 09 18  181390·070000
 2017 09 19  131389·790000
 2017 09 20  661390·610000
 2017 09 21  191390.310000
 2017 09 22  71387.980000
 2017 09 25  641387.690000
 2017 09 26  441388·010000
 2017 09 27  781392·780000
 2017 09 28  471392·130000
 2017 09 29  871396·900000
 2017 10 02  101402·750000
 2017 10 03  621406·170000
 2017 10 04  951409·200000
 2017 10 05  701415·550000
 2017 10 06  851414.490000
 2017 10 09  231415·220000
 2017 10 10  321417.070000
 2017 10 11  271416.750000
 2017 10 12  111416.910000
 2017 10 13  351418.250000
 2017 10 16  661419·030000
 2017 10 17  941418.880000
 2017 10 18  591421.430000
 2017 10 19  991420.330000
 2017 10 20  271427·730000
 2017 10 23  361429·080000
 2017 10 24  231425.590000
 2017 10 25  401423·980000
 2017 10 26  721422.410000
 2017 10 27  391431.060000
 2017 10 30  211425·440000
 2017 10 31  91429.030000
 2017 11 01  841434·780000
 2017 11 02  181430.060000
 2017 11 03  981434.030000
 2017 11 06  811437·190000
 2017 11 07  681439·020000
 2017 11 08  91437.730000
 2017 11 09  221436.840000
 2017 11 10  561431·440000
 2017 11 13  571433·450000
 2017 11 14  751431.540000
 2017 11 15  891428.540000
 2017 11 16  611435.190000
 2017 11 17  71432.580000
 2017 11 20  51433.360000
 2017 11 21  171442.480000
 2017 11 22  441442.820000
 2017 11 24  991444.470000
 2017 11 27  111445.490000
 2017 11 28  501456.840000
 2017 11 29  821461.010000
 2017 11 30  401472.890000
 2017 12 01  311468.990000
 2017 12 04  581477·500000
 2017 12 05  751467·560000
 2017 12 06  631458.980000
 2017 12 07  281463.320000
 2017 12 08  341469.430000
 2017 12 11  491473.820000
 2017 12 12  231478·590000
 2017 12 13  911479.780000
 2017 12 14  981477.320000
 2017 12 15  531483.780000
 2017 12 18  21492.350000
 2017 12 19  311492·090000
 2017 12 20  941490·300000
 2017 12 21  641491.350000
 2017 12 22  61487.780000
 2017 12 26  871486.590000
 2017 12 27  911488·320000
 2017 12 28  811489·620000
 2017 12 29  691492.050000
 2018 01 02 211493.990000
 2018 01 03 831503.810000
 2018 01 04 301511·660000
 2018 01 05 451519.070000
 2018 01 08 221522.230000
 2018 01 09 891527·920000
 2018 01 10 611523.080000
 2018 01 11 171533·060000
 2018 01 12 31543.610000
 2018 01 16 541554.020000
 2018 01 17 501553.390000
 2018 01 18 921552·550000
 2018 01 19 11555.820000
 2018 01 22 461568.400000
 2018 01 23 971573.250000
 2018 01 24 01579.300000
 2018 01 25 791576.580000
 2018 01 26 601588.980000
 2018 01 29 281588.770000
 2018 01 30 01576·460000
 2018 01 31 251570·310000
 2018 02 01 151568.140000
 2018 02 02 931559.470000
 2018 02 05 711528.910000
 2018 02 06 521494·550000
 2018 02 07 551508·760000
 2018 02 08 671485·460000
 2018 02 09 221459.670000
 2018 02 12 981478·450000
 2018 02 13 491476·670000
 2018 02 14 511495.700000
 2018 02 15 831511·930000
 2018 02 16 261524.240000
 2018 02 20 911515.460000
 2018 02 21 691520.820000
 2018 02 22 111511·630000
 2018 02 23 231520.400000
 2018 02 26 01537.590000
 2018 02 27 741541.920000
 2018 02 28 881526·630000
 2018 03 01 31510.330000
 2018 03 02 221493.240000
 2018 03 05 391510·960000
 2018 03 06 201513.160000
 2018 03 07 41513·730000
 2018 03 08 241518.700000
 2018 03 09 651543·490000
 2018 03 12 401549.069946
 2018 03 13 871551.920044
 2018 03 14 01538·729980
 2018 03 15 781530.710000
 2018 03 16 41530·170044
 2018 03 19 421525.079960
 2018 03 20 711510.460000
 2018 03 21 281518.510010
 2018 03 22 931502·050049
 2018 03 23 811474.130005
 2018 03 26 801476·270000
 2018 03 27 911482·790039
 2018 03 28 141459.290040
 2018 03 29 421474.359990
 2018 04 02 961464.339966
 2018 04 03 661452·420044
 2018 04 04 981468.900024
 2018 04 05 881481.300049
 2018 04 06 131474.579956
 2018 04 09 801470·709961
 2018 04 10 31477·610000
 2018 04 11 71475·530029
 2018 04 12 511482·680054
 2018 04 13 821485·650024
 2018 04 16 101489·079956
 2018 04 17 121504.069946
 2018 04 18 541506·890015
 2018 04 19 481501·689941
 2018 04 20 261494·010000
 2018 04 23 401488·020020
 2018 04 24 901488·430054
 2018 04 25 791467·300049
 2018 04 26 821483·790039
 2018 04 27 541484.520020
 2018 04 30 551487·020020
 2018 05 01 991472.089966
 2018 05 02 351475·479980
 2018 05 03 431462·540039
 2018 05 04 661481.520020
 2018 05 07 601488·890015
 2018 05 08 661485·351318
 2018 05 09 191498.979980
 2018 05 10 691512·314209
 2018 05 11 361515.800049
 2018 05 14 831520·590000
 2018 05 15 201513.439940
 2018 05 16 321513·079956
 2018 05 17 281515.589966
 2018 05 18 161509·310181
 2018 05 21 91520.030029
 2018 05 22 501521.660034
 2018 05 23 611516·290039
 2018 05 24 231516.030029
 2018 05 25 751513.440063
 2018 05 29 421508·699951
 2018 05 30 861515·829956
 2018 05 31 851512·760010
 2018 06 01 281519.060059
 2018 06 04 511526.250000
 2018 06 05 781528.689941
 2018 06 06 81540.079956
 2018 06 07 91544.439940
 2018 06 08 471544.030029
 2018 06 11 381549·609990
 2018 06 12 261550·280029
 2018 06 13 791550.800049
 2018 06 14 241549·170044
 2018 06 15 911545.930054
 2018 06 18 931543·780029
 2018 06 19 271541.619995
 2018 06 20 21542.589970
 2018 06 21 871539·770020
 2018 06 22 911536·060059
 2018 06 25 651530.160034
 2018 06 26 231518.180054
 2018 06 27 11525·420044
 2018 06 28 281513·000000
 2018 06 29 311523.319946
 2018 07 02 591514.689941
 2018 07 03 351519.890015
 2018 07 05 361520.979980
 2018 07 06 891535.910034
 2018 07 09 21547·349976
 2018 07 10 131553·099976
 2018 07 11 691550.410034
 2018 07 12 251554.530030
 2018 07 13 711557·579956
 2018 07 16 861556·770020
 2018 07 17 111562·069946
 2018 07 18 531563.810059
 2018 07 19 121562.260010
 2018 07 20 291560·030029
 2018 07 23 681559·109985
 2018 07 24 121569·560059
 2018 07 25 931577.969971
 2018 07 26 431577·589970
 2018 07 27 711576·660030
 2018 07 30 621563.510010


 2018 07 31 81564.800050
 2018 08 01 531565.579956
 2018 08 02 781569·250000
 2018 08 03 941574.390015
 2018 08 06 761581.869995
 2018 08 07 91587·540039
 2018 08 08 691587·000000
 2018 08 09 191587·760010
 2018 08 10 421581.750000
 2018 08 13 871577.410034
 2018 08 14 511577.180054
 2018 08 15 751574·699950
 2018 08 16 741580·780029
 2018 08 17 881583·349980
 2018 08 20 571586.060059
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

    Want to know how State economies fared during the Clinton Administration? Use the Reporter.

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

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