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 21232·500000
 1992 12 11 72231·929993
 1992 12 14 90232.199997
 1992 12 15 57231·270004
 1992 12 16 82231·570007
 1992 12 17 74232.229996
 1992 12 18 48235·059998
 1992 12 21 43235.059998
 1992 12 22 84235·470001
 1992 12 23 50235.220001
 1992 12 24 81234·690002
 1992 12 28 3234.690002
 1992 12 29 78236.320007
 1992 12 30 81234·869995
 1992 12 31 4235.169998
 1993 01 04  81234·179993
 1993 01 05  39233.130005
 1993 01 06  73232·889999
 1993 01 07  53233·160004
 1993 01 08  46230.800003
 1993 01 11  67230.990005
 1993 01 12  59231·240005
 1993 01 13  92232.289993
 1993 01 14  92233.850006
 1993 01 15  88235·679993
 1993 01 18  95234.580002
 1993 01 19  9234·940002
 1993 01 20  38234·289993
 1993 01 21  53234·160004
 1993 01 22  62235·210007
 1993 01 25  16236.509995
 1993 01 26  29237·509995
 1993 01 27  36236.100006
 1993 01 28  68235.279999
 1993 01 29  51235·259995
 1993 02 01  33237·250000
 1993 02 02  39237.479996
 1993 02 03  44239.809998
 1993 02 04  77241·259995
 1993 02 05  44241.139999
 1993 02 08  86240.880005
 1993 02 09  46239.970001
 1993 02 10  82239.050003
 1993 02 11  83240.419998
 1993 02 12  27239·720001
 1993 02 16  57238·130005
 1993 02 17  79232·100006
 1993 02 18  92233.809998
 1993 02 19  39231·860001
 1993 02 22  83232.720001
 1993 02 23  6232·710007
 1993 02 24  42235·229996
 1993 02 25  22236·149994
 1993 02 26  55236.830002
 1993 03 01  26237·190002
 1993 03 02  26239.039993
 1993 03 03  1240·330002
 1993 03 04  30240·100006
 1993 03 05  26240·009995
 1993 03 08  63242·470001
 1993 03 09  26243.039993
 1993 03 10  90243.750000
 1993 03 11  20244·039993
 1993 03 12  97242.610001
 1993 03 15  73241·559998
 1993 03 16  41241.800003
 1993 03 17  45241·410004
 1993 03 18  98241·570007
 1993 03 19  42241.970001
 1993 03 22  16240·410004
 1993 03 23  64240·070007
 1993 03 24  60240.389999
 1993 03 25  58240·949997
 1993 03 26  70241·240005
 1993 03 29  66241.679993
 1993 03 30  2241.649994
 1993 03 31  73243·199997
 1993 04 01  85242.160004
 1993 04 02  62240.949997
 1993 04 05  68236·509995
 1993 04 06  61237.020004
 1993 04 07  69236.669998
 1993 04 08  92237·149994
 1993 04 12  27239·399994
 1993 04 13  23240·740005
 1993 04 14  52240.580002
 1993 04 15  17240.070007
 1993 04 16  74240·169998
 1993 04 19  84239.990005
 1993 04 20  92239.089996
 1993 04 21  26238·169998
 1993 04 22  27238.110001
 1993 04 23  94235.000000
 1993 04 26  69234·029999
 1993 04 27  32233·699997
 1993 04 28  30234·289993
 1993 04 29  29234.279999
 1993 04 30  91236.210007
 1993 05 03  72236·539993
 1993 05 04  53237·960007
 1993 05 05  90238.669998
 1993 05 06  89238·070007
 1993 05 07  10237·389999
 1993 05 10  91238·220001
 1993 05 11  2237.970001
 1993 05 12  20238.100006
 1993 05 13  33237.949997
 1993 05 14  61235·139999
 1993 05 17  14235.240005
 1993 05 18  66235·729996
 1993 05 19  54239.050003
 1993 05 20  8240·699997
 1993 05 21  3240.699997
 1993 05 24  32239.539993
 1993 05 25  11239.860001
 1993 05 26  2242.380005
 1993 05 27  69242·979996
 1993 05 28  52241·820007
 1993 06 01  67243.429993
 1993 06 02  36242.919998
 1993 06 03  37242.610001
 1993 06 04  80241.970001
 1993 06 07  10240.830002
 1993 06 08  30238·929993
 1993 06 09  58238·690002
 1993 06 10  0238·149994
 1993 06 11  52239.089996
 1993 06 14  27239.389999
 1993 06 15  7239·369995
 1993 06 16  18239.110001
 1993 06 17  33239·800003
 1993 06 18  98239·660004
 1993 06 21  84238·500000
 1993 06 22  65238.619995
 1993 06 23  13238.399994
 1993 06 24  35239·149994
 1993 06 25  16240·039993
 1993 06 28  97242.240005
 1993 06 29  83242·279999
 1993 06 30  59242.279999
 1993 07 01  51242.059998
 1993 07 02  98241·179993
 1993 07 06  53240·160004
 1993 07 07  13238.479996
 1993 07 08  66240·940002
 1993 07 09  73241·240005
 1993 07 12  63241·350006
 1993 07 13  66242.130005
 1993 07 14  61242·500000
 1993 07 15  53242.000000
 1993 07 16  75241·550003
 1993 07 19  13240·110001
 1993 07 20  62240.389999
 1993 07 21  96240.250000
 1993 07 22  76240·110001
 1993 07 23  73239.949997
 1993 07 26  18241·369995
 1993 07 27  83241·350006
 1993 07 28  81240·910004
 1993 07 29  89241.979996
 1993 07 30  5241·750000
 1993 08 02  21241.779999
 1993 08 03  26242.020004
 1993 08 04  32241.899994
 1993 08 05  24241·889999
 1993 08 06  42241·729996
 1993 08 09  75243.009995
 1993 08 10  94242.630005
 1993 08 11  0242·639999
 1993 08 12  2243.070007
 1993 08 13  16242.199997
 1993 08 16  96243·720001
 1993 08 17  84244.250000
 1993 08 18  82245.990005
 1993 08 19  61245.729996
 1993 08 20  82245·520004
 1993 08 23  50245·399994
 1993 08 24  90247.289993
 1993 08 25  48248·399994
 1993 08 26  20248·600006
 1993 08 27  99247·800003
 1993 08 30  56248.600006
 1993 08 31  41249.199997
 1993 09 01  4249·440002
 1993 09 02  57249.580002
 1993 09 03  39248.759995
 1993 09 07  26248·639999
 1993 09 08  55246.830002
 1993 09 09  73246·279999
 1993 09 10  19248·479996
 1993 09 13  18249.259995
 1993 09 14  16248.559998
 1993 09 15  24248·160004
 1993 09 16  2248·119995
 1993 09 17  53247.330002
 1993 09 20  55247.660004
 1993 09 21  10245·610001
 1993 09 22  21246·130005
 1993 09 23  96247.289993
 1993 09 24  68247·380005
 1993 09 27  56249·100006
 1993 09 28  33249·250000
 1993 09 29  32249.600006
 1993 09 30  73248·789993
 1993 10 01  12249·070007
 1993 10 04  18249·179993
 1993 10 05  77249.789993
 1993 10 06  15249.330002
 1993 10 07  54248·509995
 1993 10 08  84248·279999
 1993 10 11  67248·619995
 1993 10 12  63249.139999
 1993 10 13  83249.210007
 1993 10 14  62251·649994
 1993 10 15  65253·520004
 1993 10 18  10253.020004
 1993 10 19  23251.789993
 1993 10 20  9250.479996
 1993 10 21  59250.210007
 1993 10 22  77250·949997
 1993 10 25  25249.149994
 1993 10 26  6248.960007
 1993 10 27  63249·190002
 1993 10 28  6251.169998
 1993 10 29  64250·979996
 1993 11 01  60251·720001
 1993 11 02  13251.720001
 1993 11 03  68251.369995
 1993 11 04  41247·970001
 1993 11 05  3245.839996
 1993 11 08  74246.949997
 1993 11 09  56248.210007
 1993 11 10  82248·229996
 1993 11 11  91249.059998
 1993 11 12  32249.449997
 1993 11 15  90249.600006
 1993 11 16  36249·539993
 1993 11 17  6249.869995
 1993 11 18  1248·220001
 1993 11 19  13247·389999
 1993 11 22  79246·770004
 1993 11 23  55245.990005
 1993 11 24  18246.979996
 1993 11 26  95247·490005
 1993 11 29  12248·360001
 1993 11 30  69247·660004
 1993 12 01  47248·169998
 1993 12 02  31247·960007
 1993 12 03  59248·970001
 1993 12 06  5249·809998
 1993 12 07  76249·910004
 1993 12 08  38249·910004
 1993 12 09  72249·699997
 1993 12 10  45248·779999
 1993 12 13  16249.110001
 1993 12 14  61249·330002
 1993 12 15  25247·970001
 1993 12 16  94248·119995
 1993 12 17  7249.419998
 1993 12 20  70249.869995
 1993 12 21  18249.389999
 1993 12 22  86249·910004
 1993 12 23  10250·770004
 1993 12 27  59251.750000
 1993 12 28  79252·259995
 1993 12 29  76252·500000
 1993 12 30  15252·279999
 1993 12 31  46252.460007
 1994 01 03 56250·869995
 1994 01 04 46250·410004
 1994 01 05 33250·750000
 1994 01 06 76251·339996
 1994 01 07 25251·899994
 1994 01 10 3254·320007
 1994 01 11 3254·330002
 1994 01 12 18254.360001
 1994 01 13 87253.889999
 1994 01 14 78254·720001
 1994 01 17 88254.509995
 1994 01 18 65254·440002
 1994 01 19 66254.070007
 1994 01 20 29254·259995
 1994 01 21 75254·580002
 1994 01 24 39254.380005
 1994 01 25 14252·979996
 1994 01 26 36253.460007
 1994 01 27 78255·729996
 1994 01 28 81256·970001
 1994 01 31 6258.679993
 1994 02 01 6258·079987
 1994 02 02 33258·359985
 1994 02 03 62258·309998
 1994 02 04 41257·760010
 1994 02 07 71252·759995
 1994 02 08 5252·929993
 1994 02 09 76253·720001
 1994 02 10 46253·800003
 1994 02 11 88252.520004
 1994 02 14 81253.000000
 1994 02 15 41253·759995
 1994 02 16 71254.139999
 1994 02 17 38254·619995
 1994 02 18 74252·429993
 1994 02 22 3252·559998
 1994 02 23 91253.050003
 1994 02 24 28252.119995
 1994 02 25 22249·979996
 1994 02 28 29251·399994
 1994 03 01 7250.649994
 1994 03 02 90249.279999
 1994 03 03 87249.070007
 1994 03 04 15249·899994
 1994 03 07 44251·039993
 1994 03 08 79251.070007
 1994 03 09 58250·500000
 1994 03 10 79250.720001
 1994 03 11 52250.289993
 1994 03 14 79250.970001
 1994 03 15 47251.830002
 1994 03 16 65252.410004
 1994 03 17 7253.130005
 1994 03 18 95253·289993
 1994 03 21 93253.289993
 1994 03 22 43252·619995
 1994 03 23 10252.710007
 1994 03 24 58251.850006
 1994 03 25 58249.839996
 1994 03 28 7247.869995
 1994 03 29 85247.080002
 1994 03 30 27242·860001
 1994 03 31 30239.899994
 1994 04 04 76239·190002
 1994 04 05 82240.779999
 1994 04 06 82241.449997
 1994 04 07 23242.250000
 1994 04 08 94242·199997
 1994 04 11 79241.610001
 1994 04 12 30241.740005
 1994 04 13 73240·500000
 1994 04 14 30239.699997
 1994 04 15 74239.869995
 1994 04 18 3240·089996
 1994 04 19 44238·410004
 1994 04 20 78238.449997
 1994 04 21 93240.479996
 1994 04 22 57240·949997
 1994 04 25 24242.419998
 1994 04 26 58242·449997
 1994 04 28 86242.250000
 1994 04 29 74241.839996
 1994 05 02 25243.210007
 1994 05 03 14243·539993
 1994 05 04 30243·059998
 1994 05 05 60243.050003
 1994 05 06 86242.240005
 1994 05 09 14240.050003
 1994 05 10 24238.960007
 1994 05 11 48238·619995
 1994 05 12 69237.789993
 1994 05 13 53237.600006
 1994 05 16 94237.979996
 1994 05 17 93239·589996
 1994 05 18 63242·710007
 1994 05 19 50244.039993
 1994 05 20 89243.839996
 1994 05 23 78243.610001
 1994 05 24 80244.149994
 1994 05 25 50244.080002
 1994 05 26 87244.830002
 1994 05 27 9244.649994
 1994 05 31 58244·710007
 1994 06 01 20245·240005
 1994 06 02 86245.500000
 1994 06 03 18246·710007
 1994 06 06 59247·429993
 1994 06 07 56246.309998
 1994 06 08 12246·300003
 1994 06 09 61244.779999
 1994 06 10 73245·669998
 1994 06 13 77245.729996
 1994 06 14 16247.309998
 1994 06 15 20247.699997
 1994 06 16 11246·919998
 1994 06 17 27246·970001
 1994 06 20 73245.009995
 1994 06 21 2243.059998
 1994 06 22 12242.029999
 1994 06 23 74242·020004
 1994 06 24 84239.600006
 1994 06 27 39238·580002
 1994 06 28 39239·009995
 1994 06 29 13239.820007
 1994 06 30 73239·179993
 1994 07 01 86238·169998
 1994 07 05 79238.740005
 1994 07 06 64238·589996
 1994 07 07 92239·339996
 1994 07 08 26239·940002
 1994 07 11 45240.160004
 1994 07 12 70239.199997
 1994 07 13 15240.559998
 1994 07 14 65242·910004
 1994 07 15 75242.789993
 1994 07 18 0243.309998
 1994 07 19 43243·169998
 1994 07 20 35242.470001
 1994 07 21 33241.740005
 1994 07 22 49242.210007
 1994 07 25 2242·380005
 1994 07 26 93242·360001
 1994 07 27 5241·899994
 1994 07 28 36242·539993
 1994 07 29 42245·009995
 1994 08 01 19245·910004
 1994 08 02 6246.869995
 1994 08 03 4246·220001
 1994 08 04 37246.149994
 1994 08 05 22244·720001
 1994 08 08 72244·479996
 1994 08 09 24244·619995
 1994 08 10 89245.960007
 1994 08 11 32246.509995
 1994 08 12 66246.740005
 1994 08 15 88247·289993
 1994 08 16 24248.279999
 1994 08 17 6248.770004
 1994 08 18 78248.539993
 1994 08 19 17248.059998
 1994 08 22 90247·839996
 1994 08 23 26249.500000
 1994 08 24 18250.580002
 1994 08 25 55251·199997
 1994 08 26 64253.610001
 1994 08 29 98254.809998
 1994 08 30 26254·589996
 1994 08 31 69255·039993
 1994 09 01 47254.039993
 1994 09 02 54253.500000
 1994 09 06 64252·000000
 1994 09 07 56252·220001
 1994 09 08 63252·869995
 1994 09 09 51252·720001
 1994 09 12 21250·179993
 1994 09 13 34250·259995
 1994 09 14 63250·330002
 1994 09 15 70253·570007
 1994 09 16 8253·570007
 1994 09 19 46252.830002
 1994 09 20 22251·660004
 1994 09 21 18248·100006
 1994 09 22 64247.470001
 1994 09 23 63246.860001
 1994 09 26 41246·149994
 1994 09 27 27247·089996
 1994 09 28 52248·589996
 1994 09 29 78248.259995
 1994 09 30 45248.630005
 1994 10 03 53247·710007
 1994 10 04 60247.160004
 1994 10 05 10243·119995
 1994 10 06 84242.839996
 1994 10 07 77243.490005
 1994 10 10 0245·369995
 1994 10 11 4249.020004
 1994 10 12 34249·059998
 1994 10 13 8251.470001
 1994 10 14 10250·240005
 1994 10 17 28250·389999
 1994 10 18 96250·130005
 1994 10 19 75251.240005
 1994 10 20 54250.820007
 1994 10 21 78248.949997
 1994 10 24 94248·679993
 1994 10 25 36246·190002
 1994 10 26 19247.119995
 1994 10 27 71248·369995
 1994 10 28 79252·389999
 1994 10 31 73252·779999
 1994 11 01 19251·619995
 1994 11 02 52251.029999
 1994 11 03 27249·960007
 1994 11 04 91250·300003
 1994 11 07 90247·410004
 1994 11 08 91249·210007
 1994 11 09 38250·630005
 1994 11 10 24249·399994
 1994 11 11 96247·660004
 1994 11 14 81248.559998
 1994 11 15 36249·679993
 1994 11 16 26248·679993
 1994 11 17 25248·369995
 1994 11 18 42247.160004
 1994 11 21 74246·809998
 1994 11 22 81244.039993
 1994 11 23 90239·800003
 1994 11 25 17241.300003
 1994 11 28 25241.940002
 1994 11 29 94242.529999
 1994 11 30 28243·460007
 1994 12 01 76241.929993
 1994 12 02 91241.320007
 1994 12 05 98242·229996
 1994 12 06 2241.750000
 1994 12 07 14241.210007
 1994 12 08 96240·470001
 1994 12 09 48237.529999
 1994 12 12 1238.600006
 1994 12 13 48239·850006
 1994 12 14 92242.309998
 1994 12 15 27242.820007
 1994 12 16 38243.770004
 1994 12 19 23243.759995
 1994 12 20 53243.539993
 1994 12 21 42245.279999
 1994 12 22 49245·139999
 1994 12 23 9245.289993
 1994 12 27 80246·149994
 1994 12 28 23246.020004
 1994 12 29 98245·660004
 1994 12 30 99245·929993
 1995 01 03  99244·639999
 1995 01 04  27245·320007
 1995 01 05  74245.660004
 1995 01 06  13246·309998
 1995 01 09  59246·130005
 1995 01 10  37247.639999
 1995 01 11  88247·050003
 1995 01 12  95246.029999
 1995 01 13  36248·389999
 1995 01 16  58250·779999
 1995 01 17  78250.779999
 1995 01 18  14250.929993
 1995 01 19  31250.509995
 1995 01 20  23248·979996
 1995 01 23  9248.240005
 1995 01 24  64248.820007
 1995 01 25  69249·970001
 1995 01 26  88249·570007
 1995 01 27  67250.850006
 1995 01 30  64250·490005
 1995 01 31  0250.880005
 1995 02 01  34251.889999
 1995 02 02  65252.000000
 1995 02 03  58255·919998
 1995 02 06  0257·119995
 1995 02 07  69256.890015
 1995 02 08  41257.440002
 1995 02 09  16257·209991
 1995 02 10  69257.190002
 1995 02 13  23257.700012
 1995 02 14  59257·720001
 1995 02 15  32258.950012
 1995 02 16  32258·730011
 1995 02 17  55258.730011
 1995 02 21  5257.529999
 1995 02 22  24258.709991
 1995 02 23  40260·640015
 1995 02 24  44260·109985
 1995 02 27  94260·100006
 1995 02 28  38260·079987
 1995 03 01  69260.230011
 1995 03 02  99259·070007
 1995 03 03  62258·859985
 1995 03 06  41258·859985
 1995 03 07  18258.700012
 1995 03 08  50257·670013
 1995 03 09  73257.570007
 1995 03 10  29260·989990
 1995 03 13  13261.480011
 1995 03 14  54262·730011
 1995 03 15  15262·350006
 1995 03 16  20263.690002
 1995 03 17  4264.029999
 1995 03 20  93263.880005
 1995 03 21  0265·190002
 1995 03 22  58263·399994
 1995 03 23  67263.910004
 1995 03 24  73266·260010
 1995 03 27  67267.489990
 1995 03 28  13267.799988
 1995 03 29  3269.850006
 1995 03 30  26268.070007
 1995 03 31  77267.440002
 1995 04 03  79266.690002
 1995 04 04  36268·209991
 1995 04 05  9268·390015
 1995 04 06  20269.179993
 1995 04 07  75269·179993
 1995 04 10  17269·350006
 1995 04 11  4270·279999
 1995 04 12  8269.679993
 1995 04 13  45270·929993
 1995 04 17  21272·000000
 1995 04 18  16269.559998
 1995 04 19  79268.390015
 1995 04 20  58268·470001
 1995 04 21  50269·549988
 1995 04 24  78271.649994
 1995 04 25  96271.959991
 1995 04 26  8271·809998
 1995 04 27  27272.260010
 1995 04 28  47273·059998
 1995 05 01  46273.130005
 1995 05 02  15272·799988
 1995 05 03  4275·600006
 1995 05 04  3278·070007
 1995 05 05  43276·510010
 1995 05 08  22277.880005
 1995 05 09  56278·489990
 1995 05 10  54278·079987
 1995 05 11  25278.559998
 1995 05 12  0279·709991
 1995 05 15  83280.100006
 1995 05 16  31280·720001
 1995 05 17  54280·500000
 1995 05 18  41279.660004
 1995 05 19  11275·720001
 1995 05 22  91278.100006
 1995 05 23  18280·380005
 1995 05 24  65282·070007
 1995 05 25  89280·630005
 1995 05 26  15280·339996
 1995 05 30  31278.790009
 1995 05 31  16282·480011
 1995 06 01  95283.070007
 1995 06 02  11284·480011
 1995 06 05  29285.350006
 1995 06 06  64285.160004
 1995 06 07  27284·339996
 1995 06 08  9283·250000
 1995 06 09  77282.640015
 1995 06 12  2282·529999
 1995 06 13  12284·640015
 1995 06 14  67284.850006
 1995 06 15  61286.179993
 1995 06 16  50286.589996
 1995 06 19  99289·380005
 1995 06 20  66289.630005
 1995 06 21  95289·980011
 1995 06 22  51292.910004
 1995 06 23  64292·910004
 1995 06 26  12292·070007
 1995 06 27  17290·399994
 1995 06 28  75289·850006
 1995 06 29  8289.899994
 1995 06 30  38290.380005
 1995 07 03  89290·489990
 1995 07 05  17292·170013
 1995 07 06  56294.420013
 1995 07 07  99297·149994
 1995 07 10  0297·220001
 1995 07 11  94296.269989
 1995 07 12  58298.779999
 1995 07 13  79299.269989
 1995 07 14  62298.380005
 1995 07 17  52299.480011
 1995 07 18  89299·250000
 1995 07 19  82296.109985
 1995 07 20  13294·480011
 1995 07 21  59294.950012
 1995 07 24  51296.429993
 1995 07 25  42298.980011
 1995 07 26  16300.230011
 1995 07 27  10301.390015
 1995 07 28  67301.470001
 1995 07 31  14300.640015
 1995 08 01  59299.980011
 1995 08 02  24301.600006
 1995 08 03  90297.950012
 1995 08 04  80298·230011
 1995 08 07  55299·250000
 1995 08 08  44299·559998
 1995 08 09  94299·570007
 1995 08 10  47299·320007
 1995 08 11  42298·399994
 1995 08 14  40299.059998
 1995 08 15  79299·170013
 1995 08 16  46299.799988
 1995 08 17  82299·799988
 1995 08 18  7300·600006
 1995 08 21  72301·709991
 1995 08 22  35299.690002
 1995 08 23  64299·989990
 1995 08 24  63299.260010
 1995 08 25  22300·470001
 1995 08 28  94301.049988
 1995 08 29  1299.839996
 1995 08 30  52300.910004
 1995 08 31  4301.559998
 1995 09 01  31302·649994
 1995 09 05  29305.359985
 1995 09 06  44306.279999
 1995 09 07  20306.670013
 1995 09 08  76307·600006
 1995 09 11  13308.779999
 1995 09 12  33309·359985
 1995 09 13  94311.000000
 1995 09 14  88313·070007
 1995 09 15  40313·369995
 1995 09 18  37312·609985
 1995 09 19  77313·399994
 1995 09 20  46314.850006
 1995 09 21  23314.839996
 1995 09 22  2312.809998
 1995 09 25  44312·179993
 1995 09 26  59313·290009
 1995 09 27  0311.609985
 1995 09 28  95313·959991
 1995 09 29  96314.910004
 1995 10 02  57313·679993
 1995 10 03  34311·970001
 1995 10 04  12311·790009
 1995 10 05  58311.739990
 1995 10 06  97312.839996
 1995 10 09  12311.779999
 1995 10 10  71309·019989
 1995 10 11  81310·200012
 1995 10 12  62312.480011
 1995 10 13  48314·850006
 1995 10 16  17313·619995
 1995 10 17  40314·950012
 1995 10 18  56316·640015
 1995 10 19  79316·799988
 1995 10 20  18316.820007
 1995 10 23  34314·959991
 1995 10 24  13314.739990
 1995 10 25  69314.660004
 1995 10 26  70311·869995
 1995 10 27  91310·339996
 1995 10 30  89312.660004
 1995 10 31  5313·850006
 1995 11 01  90313·000000
 1995 11 02  59316·149994
 1995 11 03  65316.950012
 1995 11 06  0317.089996
 1995 11 07  24315·950012
 1995 11 08  15317·040009
 1995 11 09  48318.459991
 1995 11 10  91318·190002
 1995 11 13  39318·369995
 1995 11 14  59317·510010
 1995 11 15  70317·679993
 1995 11 16  43320.029999
 1995 11 17  31321·000000
 1995 11 20  16321·200012
 1995 11 21  87320·230011
 1995 11 22  43320·600006
 1995 11 24  19320·459991
 1995 11 27  36322.079987
 1995 11 28  81323.880005
 1995 11 29  3324·899994
 1995 11 30  46325·709991
 1995 12 01  96325.429993
 1995 12 04  59328.429993
 1995 12 05  62330·559998
 1995 12 06  82331.929993
 1995 12 07  95331·019989
 1995 12 08  52329·670013
 1995 12 11  82331·010010
 1995 12 12  21330·450012
 1995 12 13  59331·390015
 1995 12 14  17331.709991
 1995 12 15  52328·529999
 1995 12 18  83327.709991
 1995 12 19  37325.510010
 1995 12 20  35326.920013
 1995 12 21  84325.309998
 1995 12 22  10326·820007
 1995 12 26  7327.459991
 1995 12 27  14328.260010
 1995 12 28  16328·230011
 1995 12 29  73328.890015
 1996 01 02 67331·079987
 1996 01 03 84332·230011
 1996 01 04 11332·679993
 1996 01 05 65328.910004
 1996 01 08 44329.059998
 1996 01 09 3329·410004
 1996 01 10 57324·029999
 1996 01 11 6320.869995
 1996 01 12 87321·920013
 1996 01 15 52321·380005
 1996 01 16 67323·390015
 1996 01 17 40324.720001
 1996 01 18 73324·040009
 1996 01 19 38326.559998
 1996 01 22 78327·089996
 1996 01 23 36327.079987
 1996 01 24 1330·609985
 1996 01 25 92330.730011
 1996 01 26 54331·510010
 1996 01 29 87332.720001
 1996 01 30 97336·059998
 1996 01 31 71339·079987
 1996 02 01 83340·260010
 1996 02 02 14340.690002
 1996 02 05 11341·910004
 1996 02 06 57344.640015
 1996 02 07 77346.190002
 1996 02 08 61349·519989
 1996 02 09 19351.760010
 1996 02 12 56352.579987
 1996 02 13 74352·989990
 1996 02 14 96351.790009
 1996 02 15 21349·839996
 1996 02 16 1347.529999
 1996 02 20 37345.730011
 1996 02 21 13345.769989
 1996 02 22 43351·950012
 1996 02 23 46353·510010
 1996 02 26 54351·609985
 1996 02 27 33347.559998
 1996 02 28 34349·540009
 1996 02 29 75345.760010
 1996 03 01 39344.100006
 1996 03 04 98348·790009
 1996 03 05 71350·029999
 1996 03 06 94350.630005
 1996 03 07 28349.040009
 1996 03 08 78349.029999
 1996 03 11 53341.790009
 1996 03 12 35341.630005
 1996 03 13 84341.820007
 1996 03 14 68343.709991
 1996 03 15 6343·200012
 1996 03 18 53348·339996
 1996 03 19 97350.089996
 1996 03 20 86348.500000
 1996 03 21 81347·660004
 1996 03 22 31347·850006
 1996 03 25 78349.500000
 1996 03 26 76348.480011
 1996 03 27 52348·529999
 1996 03 28 76346.549988
 1996 03 29 65347·359985
 1996 04 01 8349·209991
 1996 04 02 21349·970001
 1996 04 03 19350·279999
 1996 04 04 21350.709991
 1996 04 08 76350.200012
 1996 04 09 12345·079987
 1996 04 10 17343·410004
 1996 04 11 35339.350006
 1996 04 12 99339.989990
 1996 04 15 76342.820007
 1996 04 16 51344.649994
 1996 04 17 19344.380005
 1996 04 18 21344.269989
 1996 04 19 89345·540009
 1996 04 22 27347.500000
 1996 04 23 10348·260010
 1996 04 24 11349.279999
 1996 04 25 50349·839996
 1996 04 26 79350.899994
 1996 04 29 73350.179993
 1996 04 30 63350.100006
 1996 05 01 86351·130005
 1996 05 02 62350·309998
 1996 05 03 94347.130005
 1996 05 06 97345.250000
 1996 05 07 46343.450012
 1996 05 08 58344.510010
 1996 05 09 87346.029999
 1996 05 10 56349·109985
 1996 05 13 6353·779999
 1996 05 14 73356.390015
 1996 05 15 89357.890015
 1996 05 16 10356·769989
 1996 05 17 66358·230011
 1996 05 20 39360·140015
 1996 05 21 64361·179993
 1996 05 22 53362·190002
 1996 05 23 52363·420013
 1996 05 24 14362.679993
 1996 05 28 99362·779999
 1996 05 29 4359.489990
 1996 05 30 15359.399994
 1996 05 31 78359·500000
 1996 06 03 7357·350006
 1996 06 04 8359.250000
 1996 06 05 28362·230011
 1996 06 06 38363.239990
 1996 06 07 26359.380005
 1996 06 10 32359·399994
 1996 06 11 94360.980011
 1996 06 12 25359·730011
 1996 06 13 19358·079987
 1996 06 14 72356.970001
 1996 06 17 37356.540009
 1996 06 18 98355·630005
 1996 06 19 74355.070007
 1996 06 20 47354·609985
 1996 06 21 7355·049988
 1996 06 24 36357.200012
 1996 06 25 4357.019989
 1996 06 26 0355·720001
 1996 06 27 81355·510010
 1996 06 28 47357·899994
 1996 07 01 47360·140015
 1996 07 02 2360·140015
 1996 07 03 58358.899994
 1996 07 05 62357.929993
 1996 07 08 64350·220001
 1996 07 09 45349·369995
 1996 07 10 63349·119995
 1996 07 11 38348.700012
 1996 07 12 46343·910004
 1996 07 15 49343·079987
 1996 07 16 48335.109985
 1996 07 17 57337·690002
 1996 07 18 3342.390015
 1996 07 19 59342·040009
 1996 07 22 88339·239990
 1996 07 23 25338·299988
 1996 07 24 75333.250000
 1996 07 25 43335·760010
 1996 07 26 83337·809998
 1996 07 29 74337·809998
 1996 07 30 24337·119995
 1996 07 31 96339.839996
 1996 08 01 58345.410004
 1996 08 02 60352·029999
 1996 08 05 38352·540009
 1996 08 06 37352.049988
 1996 08 07 64353·119995
 1996 08 08 66353·109985
 1996 08 09 30353·549988
 1996 08 12 9353·529999
 1996 08 13 76353.529999
 1996 08 14 97351·929993
 1996 08 15 37352·910004
 1996 08 16 82354·059998
 1996 08 19 94354·209991
 1996 08 20 86354.010010
 1996 08 21 23353.260010
 1996 08 22 51356·250000
 1996 08 23 45356·260010
 1996 08 26 89354·619995
 1996 08 27 76354.549988
 1996 08 28 34355.149994
 1996 08 29 78354·109985
 1996 08 30 88350.600006
 1996 09 03 8348.820007
 1996 09 04 75349·220001
 1996 09 05 69349.140015
 1996 09 06 89350·399994
 1996 09 09 57353·010010
 1996 09 10 44354·000000
 1996 09 11 17355·109985
 1996 09 12 24358·029999
 1996 09 13 87362.519989
 1996 09 16 34365·079987
 1996 09 17 50364·940002
 1996 09 18 50363·910004
 1996 09 19 85364.010010
 1996 09 20 66365·709991
 1996 09 23 16365.679993
 1996 09 24 48367·600006
 1996 09 25 63366·290009
 1996 09 26 82368·190002
 1996 09 27 92366.609985
 1996 09 30 25368.290009
 1996 10 01 61367·760010
 1996 10 02 53370·619995
 1996 10 03 77370.720001
 1996 10 04 12374.329987
 1996 10 07 40375.429993
 1996 10 08 71376·109985
 1996 10 09 97374.359985
 1996 10 10 67371.510010
 1996 10 11 89373·369995
 1996 10 14 58375·700012
 1996 10 15 3377·320007
 1996 10 16 71375.119995
 1996 10 17 21377·040009
 1996 10 18 55378.170013
 1996 10 21 70379.549988
 1996 10 22 30377·239990
 1996 10 23 73375.350006
 1996 10 24 34376.049988
 1996 10 25 98374·029999
 1996 10 28 76374.540009
 1996 10 29 8372.940002
 1996 10 30 87373.059998
 1996 10 31 12375.089996
 1996 11 01 66376.119995
 1996 11 04 15375.549988
 1996 11 05 34379.549988
 1996 11 06 64384.940002
 1996 11 07 82387.410004
 1996 11 08 5388·029999
 1996 11 11 20388.950012
 1996 11 12 28389·359985
 1996 11 13 29388·829987
 1996 11 14 18391·000000
 1996 11 15 12393·779999
 1996 11 18 5392.100006
 1996 11 19 41393·399994
 1996 11 20 16395.820007
 1996 11 21 6394·950012
 1996 11 22 20396·670013
 1996 11 25 72401·019989
 1996 11 26 86403·519989
 1996 11 27 21401.079987
 1996 11 29 24401·750000
 1996 12 02 6401·279999
 1996 12 03 42404.070007
 1996 12 04 0397.500000
 1996 12 05 92397.100006
 1996 12 06 48395·279999
 1996 12 09 21398·140015
 1996 12 10 13399.859985
 1996 12 11 24396·880005
 1996 12 12 30395.399994
 1996 12 13 87388·170013
 1996 12 16 54388·760010
 1996 12 17 46385·540009
 1996 12 18 10388.579987
 1996 12 19 28395.089996
 1996 12 20 42399.649994
 1996 12 23 8397.109985
 1996 12 24 68397.459991
 1996 12 26 55400·170013
 1996 12 27 22401·119995
 1996 12 30 86401.709991
 1996 12 31 11399.470001
 1997 01 02  8394.579987
 1997 01 03  62397·029999
 1997 01 06  79399.769989
 1997 01 07  71399·959991
 1997 01 08  49401.179993
 1997 01 09  56402.209991
 1997 01 10  14403·399994
 1997 01 13  4404·880005
 1997 01 14  66409·600006
 1997 01 15  24409.100006
 1997 01 16  41409.730011
 1997 01 17  93412·230011
 1997 01 20  71414·420013
 1997 01 21  9416.209991
 1997 01 22  34417.649994
 1997 01 23  43422·070007
 1997 01 24  3413·600006
 1997 01 27  82409·630005
 1997 01 28  96412.250000
 1997 01 29  87409·890015
 1997 01 30  25415·700012
 1997 01 31  36419.470001
 1997 02 03  50417·230011
 1997 02 04  80417·869995
 1997 02 05  24419·570007
 1997 02 06  90413·279999
 1997 02 07  47418·130005
 1997 02 10  6419·649994
 1997 02 11  14417.209991
 1997 02 12  88424·209991
 1997 02 13  64429·429993
 1997 02 14  69429·220001
 1997 02 18  32431.089996
 1997 02 19  0431·989990
 1997 02 20  99429·529999
 1997 02 21  3425·100006
 1997 02 24  41427·890015
 1997 02 25  20429·029999
 1997 02 26  78429.079987
 1997 02 27  63425.470001
 1997 02 28  29419.829987
 1997 03 03  66419·690002
 1997 03 04  53421.839996
 1997 03 05  32423.290009
 1997 03 06  9424.369995
 1997 03 07  83426.640015
 1997 03 10  98429.239990
 1997 03 11  15429.869995
 1997 03 12  18428·149994
 1997 03 13  40424.489990
 1997 03 14  13420·290009
 1997 03 17  45419.070007
 1997 03 18  21419·739990
 1997 03 19  32416.510010
 1997 03 20  25413·640015
 1997 03 21  78414.160004
 1997 03 24  4416·059998
 1997 03 25  77419.779999
 1997 03 26  83418.260010
 1997 03 27  95417·160004
 1997 03 31  80407.649994
 1997 04 01  19400·440002
 1997 04 02  62399.470001
 1997 04 03  5395·119995
 1997 04 04  88399.230011
 1997 04 07  28403·200012
 1997 04 08  64403·970001
 1997 04 09  37405.709991
 1997 04 10  90402·230011
 1997 04 11  98399.570007
 1997 04 14  14391.859985
 1997 04 15  49397.209991
 1997 04 16  75401·299988
 1997 04 17  48404.070007
 1997 04 18  61403.309998
 1997 04 21  22402.779999
 1997 04 22  54405·480011
 1997 04 23  21407·329987
 1997 04 24  82408·459991
 1997 04 25  64404.109985
 1997 04 28  67404.769989
 1997 04 29  88415.510010
 1997 04 30  76420.320007
 1997 05 01  5420.160004
 1997 05 02  75426·170013
 1997 05 05  43435·440002
 1997 05 06  70436.230011
 1997 05 07  2433.880005
 1997 05 08  67434·470001
 1997 05 09  3433·880005
 1997 05 12  13439.010010
 1997 05 13  37438.980011
 1997 05 14  55440·459991
 1997 05 15  15441.149994
 1997 05 16  82441.890015
 1997 05 19  17437.839996
 1997 05 20  78440.850006
 1997 05 21  46443·450012
 1997 05 22  75440.989990
 1997 05 23  73444.390015
 1997 05 27  99446·140015
 1997 05 28  91446·049988
 1997 05 29  19444·959991
 1997 05 30  62446.609985
 1997 06 02  4446·700012
 1997 06 03  69446·350006
 1997 06 04  65443·739990
 1997 06 05  65445·470001
 1997 06 06  8450.470001
 1997 06 09  24453.320007
 1997 06 10  87455·559998
 1997 06 11  89455·760010
 1997 06 12  48462·640015
 1997 06 13  26467·750000
 1997 06 16  85467.869995
 1997 06 17  67469.470001
 1997 06 18  87468.000000
 1997 06 19  68471.339996
 1997 06 20  86472.160004
 1997 06 23  53470·480011
 1997 06 24  13469.209991
 1997 06 25  69471·700012
 1997 06 26  40467·190002
 1997 06 27  31467.989990
 1997 06 30  38467·079987
 1997 07 01  75467·500000
 1997 07 02  22472·809998
 1997 07 03  6479·450012
 1997 07 07  1482·209991
 1997 07 08  53480.640015
 1997 07 09  32482·299988
 1997 07 10  11479.570007
 1997 07 11  65481·440002
 1997 07 14  98482·679993
 1997 07 15  96484·859985
 1997 07 16  2491.470001
 1997 07 17  17490·329987
 1997 07 18  29487·299988
 1997 07 21  64478·929993
 1997 07 22  60489·029999
 1997 07 23  70492·700012
 1997 07 24  91492.760010
 1997 07 25  12494.769989
 1997 07 28  92493.589996
 1997 07 29  63493.359985
 1997 07 30  52499.510010
 1997 07 31  40501.440002
 1997 08 01  31500·380005
 1997 08 04  57499·489990
 1997 08 05  7500.350006
 1997 08 06  73504·649994
 1997 08 07  32505·660004
 1997 08 08  42499·000000
 1997 08 11  75491.769989
 1997 08 12  62494·380005
 1997 08 13  77491.170013
 1997 08 14  29488.589996
 1997 08 15  99486.220001
 1997 08 18  83479.920013
 1997 08 19  72486.589996
 1997 08 20  57493.399994
 1997 08 21  49493.459991
 1997 08 22  34486·559998
 1997 08 25  51489·390015
 1997 08 26  89485·529999
 1997 08 27  20482.570007
 1997 08 28  43482·589996
 1997 08 29  68478.850006
 1997 09 02  13488.269989
 1997 09 03  29492.739990
 1997 09 04  59491.690002
 1997 09 05  6495.019989
 1997 09 08  40493.730011
 1997 09 09  23495.119995
 1997 09 10  58492·679993
 1997 09 11  72485·899994
 1997 09 12  10488.899994
 1997 09 15  68491·070007
 1997 09 16  40499.809998
 1997 09 17  97501·529999
 1997 09 18  86505.619995
 1997 09 19  61502.950012
 1997 09 22  31507·290009
 1997 09 23  37504·910004
 1997 09 24  54506·660004
 1997 09 25  19500.470001
 1997 09 26  80500·190002
 1997 09 29  74503·980011
 1997 09 30  29504·609985
 1997 10 01  88505.029999
 1997 10 02  64507·309998
 1997 10 03  16514·880005
 1997 10 06  47514.489990
 1997 10 07  35518·940002
 1997 10 08  83518·979980
 1997 10 09  93515·530029
 1997 10 10  72513·570007
 1997 10 13  56514·950012
 1997 10 14  61514·580017
 1997 10 15  62513.140015
 1997 10 16  92514.929993
 1997 10 17  69505·950012
 1997 10 20  50505·619995
 1997 10 21  5514·409973
 1997 10 22  19514·580017
 1997 10 23  19512·909973
 1997 10 24  25508.390015
 1997 10 27  29498.399994
 1997 10 28  92487·299988
 1997 10 29  74493.920013
 1997 10 30  86487.709991
 1997 10 31  64486.190002
 1997 11 03  73496·079987
 1997 11 04  29497·600006
 1997 11 05  59501.950012
 1997 11 06  69498·950012
 1997 11 07  50496·420013
 1997 11 10  4494.850006
 1997 11 11  94490·779999
 1997 11 12  24488.350006
 1997 11 13  36484·429993
 1997 11 14  41491.200012
 1997 11 17  66500.970001
 1997 11 18  36499·970001
 1997 11 19  70499.640015
 1997 11 20  10507·019989
 1997 11 21  76508·519989
 1997 11 24  37507·600006
 1997 11 25  13503·269989
 1997 11 26  6504.589996
 1997 11 28  50506·290009
 1997 12 01  83514·340027
 1997 12 02  54514.909973
 1997 12 03  48517.429993
 1997 12 04  37519·169983
 1997 12 05  56520·669983
 1997 12 08  6520·580017
 1997 12 09  79519.150024
 1997 12 10  13515·679993
 1997 12 11  62512.250000
 1997 12 12  6507.609985
 1997 12 15  69508·859985
 1997 12 16  78512·669983
 1997 12 17  34513·469971
 1997 12 18  18509·640015
 1997 12 19  12504·420013
 1997 12 22  58505·690002
 1997 12 23  28504·299988
 1997 12 24  29498.880005
 1997 12 26  27497.450012
 1997 12 29  3504.440002
 1997 12 30  25513·409973
 1997 12 31  52516.190002
 1998 01 02 59515·369995
 1998 01 05 89519.369995
 1998 01 06 33516.630005
 1998 01 07 25510·989990
 1998 01 08 75509.149994
 1998 01 09 16505·119995
 1998 01 12 82495.109985
 1998 01 13 12502.269989
 1998 01 14 71505·730011
 1998 01 15 9505·649994
 1998 01 16 30509.230011
 1998 01 20 99516·289978
 1998 01 21 66515.830017
 1998 01 22 19512·549988
 1998 01 23 58510·489990
 1998 01 26 0508.149994
 1998 01 27 4512·340027
 1998 01 28 21515·729980
 1998 01 29 73522·900024
 1998 01 30 53520·559998
 1998 02 02 54528.960022
 1998 02 03 15530.659973
 1998 02 04 6532·320007
 1998 02 05 21534·630005
 1998 02 06 9534·270020
 1998 02 09 28535.400024
 1998 02 10 14539·080017
 1998 02 11 91538·729980
 1998 02 12 90541·489990
 1998 02 13 8540·510010
 1998 02 17 79542·630005
 1998 02 18 76544·770020
 1998 02 19 41545.210022
 1998 02 20 33545·809998
 1998 02 23 7548.090027
 1998 02 24 14547.909973
 1998 02 25 29551·210022
 1998 02 26 1552.950012
 1998 02 27 30554.330017
 1998 03 02 69555·609985
 1998 03 03 51554.219971
 1998 03 04 39554.219971
 1998 03 05 5552·109985
 1998 03 06 28556.250000
 1998 03 09 24557·669983
 1998 03 10 97560·950012
 1998 03 11 13563·909973
 1998 03 12 3565·090027
 1998 03 13 93567·159973
 1998 03 16 50568·929993
 1998 03 17 60569.739990
 1998 03 18 34572·419983
 1998 03 19 28574.609985
 1998 03 20 99579.820007
 1998 03 23 80579·460022
 1998 03 24 82582·640015
 1998 03 25 21585.880005
 1998 03 26 68582·250000
 1998 03 27 27582.830017
 1998 03 30 36578·750000
 1998 03 31 93584·479980
 1998 04 01 9584.059998
 1998 04 02 84590·119995
 1998 04 03 8592.809998
 1998 04 06 87595.489990
 1998 04 07 97589.830017
 1998 04 08 58585.320007
 1998 04 09 37585·119995
 1998 04 13 73584·950012
 1998 04 14 32588·020020
 1998 04 15 80590·179993
 1998 04 16 85589.840027
 1998 04 17 45591·419983
 1998 04 20 40592·640015
 1998 04 21 6594.880005
 1998 04 22 40596.460022
 1998 04 23 22595.179993
 1998 04 24 71591·080017
 1998 04 27 19583.289978
 1998 04 28 15576·419983
 1998 04 29 47578·429993
 1998 04 30 0588·109985
 1998 05 01 25589·840027
 1998 05 04 48594·809998
 1998 05 05 91590·650024
 1998 05 06 27589·020020
 1998 05 07 55582·330017
 1998 05 08 2585.169983
 1998 05 11 47589·140015
 1998 05 12 79586.489990
 1998 05 13 67589.500000
 1998 05 14 64590.239990
 1998 05 15 35587·640015
 1998 05 18 6584.280029
 1998 05 19 42584·979980
 1998 05 20 48586·890015
 1998 05 21 98589.369995
 1998 05 22 82585·609985
 1998 05 26 86585.299988
 1998 05 27 92573·700012
 1998 05 28 6576.219971
 1998 05 29 9578.489990
 1998 06 01 31575.380005
 1998 06 02 58575.380005
 1998 06 03 53574·739990
 1998 06 04 11573.909973
 1998 06 05 35582·859985
 1998 06 08 35586.109985
 1998 06 09 58586·489990
 1998 06 10 40588·890015
 1998 06 11 77583.130005
 1998 06 12 34574.859985
 1998 06 15 65574.859985
 1998 06 16 70569·150024
 1998 06 17 66581.640015
 1998 06 18 95580.039978
 1998 06 19 44580.690002
 1998 06 22 2579·940002
 1998 06 23 33585·309998
 1998 06 24 79592.609985
 1998 06 25 88596·330017
 1998 06 26 61593.530029
 1998 06 29 34598·190002
 1998 06 30 76596·109985
 1998 07 01 16599·940002
 1998 07 02 98599.940002
 1998 07 06 51604·609985
 1998 07 07 97606.049988
 1998 07 08 74609.940002
 1998 07 09 88609.770020
 1998 07 10 91609.849976
 1998 07 13 81609.979980
 1998 07 14 29616·039978
 1998 07 15 31617.150024
 1998 07 16 85618·580017
 1998 07 17 90620·820007
 1998 07 20 76621.919983
 1998 07 21 54620·830017
 1998 07 22 90610.010010
 1998 07 23 13608·630005
 1998 07 24 35600.520020
 1998 07 27 5598·429993
 1998 07 28 88598.429993
 1998 07 29 62593.950012
 1998 07 30 48596·140015
 1998 07 31 61596.309998
 1998 08 03 85585.130005
 1998 08 04 75584·219971
 1998 08 05 86565.669983
 1998 08 06 22568.969971
 1998 08 07 13575·979980
 1998 08 10 15570·909973
 1998 08 11 43566·469971
 1998 08 12 14566.669983
 1998 08 13 28570.039978
 1998 08 14 71566·330017
 1998 08 17 37565·679993
 1998 08 18 86574.830017
 1998 08 19 12577.159973
 1998 08 20 54572·580017
 1998 08 21 14568·719971
 1998 08 24 14569.210022
 1998 08 25 73574·929993
 1998 08 26 3567·840027
 1998 08 27 41562.619995
 1998 08 28 99545.349976
 1998 08 31 41535.619995
 1998 09 01 80517·599976
 1998 09 02 13524·750000
 1998 09 03 66513.700012
 1998 09 04 72513.309998
 1998 09 08 74529.840027
 1998 09 09 50531·210022
 1998 09 10 66521·169983
 1998 09 11 50522·039978
 1998 09 14 98537·140015
 1998 09 15 95537·330017
 1998 09 16 73542.179993
 1998 09 17 80541·979980
 1998 09 18 89531.080017
 1998 09 21 18532·770020
 1998 09 22 88537.270020
 1998 09 23 94553·539978
 1998 09 24 10553·609985
 1998 09 25 13545.690002
 1998 09 28 37551.049988
 1998 09 29 49548·119995
 1998 09 30 49544·640015
 1998 10 01 98529.109985
 1998 10 02 69521·799988
 1998 10 05 26520·570007
 1998 10 06 19521.989990
 1998 10 07 18514.320007
 1998 10 08 61501·510010
 1998 10 09 32507·649994
 1998 10 12 58521.710022
 1998 10 13 43516·400024
 1998 10 14 13523.299988
 1998 10 15 98543·239990
 1998 10 16 29548.960022
 1998 10 19 65551·289978
 1998 10 20 50561.950012
 1998 10 21 82555.859985
 1998 10 22 19559.659973
 1998 10 23 5558.710022
 1998 10 26 22560.609985
 1998 10 27 64563·440002
 1998 10 28 42556·520020
 1998 10 29 7563·700012
 1998 10 30 5572·979980
 1998 11 02 52579·340027
 1998 11 03 35579.789978
 1998 11 04 39586·280029
 1998 11 05 0590·000000
 1998 11 06 78593·820007
 1998 11 09 62593.729980
 1998 11 10 97590·530029
 1998 11 11 31591.039978
 1998 11 12 96585·750000
 1998 11 13 10586.039978
 1998 11 16 98592·150024
 1998 11 17 49598.539978
 1998 11 18 91595·950012
 1998 11 19 92601·330017
 1998 11 20 87605.349976
 1998 11 23 29617.760010
 1998 11 24 67619·460022
 1998 11 25 46617.330017
 1998 11 27 34620.190002
 1998 11 30 73620·190002
 1998 12 01 57611·330017
 1998 12 02 35611.179993
 1998 12 03 31612·900024
 1998 12 04 4612.849976
 1998 12 07 18618.690002
 1998 12 08 47621·260010
 1998 12 09 0616.710022
 1998 12 10 74615·750000
 1998 12 11 30606·909973
 1998 12 14 94605·859985
 1998 12 15 83603·869995
 1998 12 16 59605·849976
 1998 12 17 2612·960022
 1998 12 18 15617·659973
 1998 12 21 50628.900024
 1998 12 22 57628·359985
 1998 12 23 63638·340027
 1998 12 24 73638.440002
 1998 12 28 95640·200012
 1998 12 29 95645.380005
 1998 12 30 71647.219971
 1998 12 31 54645·989990
 1999 01 04  37651.650024
 1999 01 05  24650·099976
 1999 01 06  8663.809998
 1999 01 07  73663.669983
 1999 01 08  20667.710022
 1999 01 11  18666·700012
 1999 01 12  80661·280029
 1999 01 13  68652.500000
 1999 01 14  14646.880005
 1999 01 15  78649.460022
 1999 01 19  19654·950012
 1999 01 20  0664·869995
 1999 01 21  12655.960022
 1999 01 22  29645.039978
 1999 01 25  81643.599976
 1999 01 26  58653.010010
 1999 01 27  34658·070007
 1999 01 28  22659·380005
 1999 01 29  49666.239990
 1999 02 01  55667.859985
 1999 02 02  24662.799988
 1999 02 03  32664·200012
 1999 02 04  28662·570007
 1999 02 05  28651.919983
 1999 02 08  50648.549988
 1999 02 09  60646.869995
 1999 02 10  50637·570007
 1999 02 11  41651·489990
 1999 02 12  8651.489990
 1999 02 16  31650·590027
 1999 02 17  73648.739990
 1999 02 18  82643·609985
 1999 02 19  16648.280029
 1999 02 22  95660·789978
 1999 02 23  77664·989990
 1999 02 24  63666.890015
 1999 02 25  18651·890015
 1999 02 26  27648.059998
 1999 03 01  70644·400024
 1999 03 02  22649.760010
 1999 03 03  84641·510010
 1999 03 04  29648·559998
 1999 03 05  82662·390015
 1999 03 08  23666·229980
 1999 03 09  7671·679993
 1999 03 10  25668.080017
 1999 03 11  71677.429993
 1999 03 12  52676·659973
 1999 03 15  7677·710022
 1999 03 16  66679.780029
 1999 03 17  19677.309998
 1999 03 18  23682.309998
 1999 03 19  29685.320007
 1999 03 22  27674.849976
 1999 03 23  31671·250000
 1999 03 24  74657·640015
 1999 03 25  40668.390015
 1999 03 26  9668.380005
 1999 03 29  40679·239990
 1999 03 30  68678·679993
 1999 03 31  35680·390015
 1999 04 01  37671.440002
 1999 04 05  2684.469971
 1999 04 06  93687·280029
 1999 04 07  34688·309998
 1999 04 08  61695.409973
 1999 04 09  98698·900024
 1999 04 12  61702·929993
 1999 04 13  80705.380005
 1999 04 14  57703.229980
 1999 04 15  36691.130005
 1999 04 16  10687.590027
 1999 04 19  43695.359985
 1999 04 20  25678.890015
 1999 04 21  48694.770020
 1999 04 22  4705.869995
 1999 04 23  17708·210022
 1999 04 26  91708.549988
 1999 04 27  88712·679993
 1999 04 28  29710.799988
 1999 04 29  20705.400024
 1999 04 30  5703.799988
 1999 05 03  41704·960022
 1999 05 04  0705.179993
 1999 05 05  98701·650024
 1999 05 06  42702.020020
 1999 05 07  11700.609985
 1999 05 10  54703·770020
 1999 05 11  19708.169983
 1999 05 12  3712.520020
 1999 05 13  31717·570007
 1999 05 14  54713.039978
 1999 05 17  77698·580017
 1999 05 18  13701·109985
 1999 05 19  57701.049988
 1999 05 20  87704.359985
 1999 05 21  92699·479980
 1999 05 24  23695.409973
 1999 05 25  71686.510010
 1999 05 26  67680.000000
 1999 05 27  7680·000000
 1999 05 28  8680·140015
 1999 06 01  80679.099976
 1999 06 02  31676·650024
 1999 06 03  92680.030029
 1999 06 04  68691.580017
 1999 06 07  15696·330017
 1999 06 08  43695·500000
 1999 06 09  41690.700012
 1999 06 10  28687·099976
 1999 06 11  33683.159973
 1999 06 14  90677.659973
 1999 06 15  73682.219971
 1999 06 16  40693.419983
 1999 06 17  15699·109985
 1999 06 18  85699.299988
 1999 06 21  32701·809998
 1999 06 22  78703·059998
 1999 06 23  68695.070007
 1999 06 24  67694·109985
 1999 06 25  87691.719971
 1999 06 28  43693·700012
 1999 06 29  24703·140015
 1999 06 30  97714·090027
 1999 07 01  33718·799988
 1999 07 02  61723.250000
 1999 07 06  40730·450012
 1999 07 07  64724.840027
 1999 07 08  89728.669983
 1999 07 09  81728.609985
 1999 07 12  96730·710022
 1999 07 13  81726.520020
 1999 07 14  98727·239990
 1999 07 15  79732·510010
 1999 07 16  1736·770020
 1999 07 19  85737·530029
 1999 07 20  30730·760010
 1999 07 21  56720.119995
 1999 07 22  84716.869995
 1999 07 23  40711.049988
 1999 07 26  79705·960022
 1999 07 27  36711.030029
 1999 07 28  4711·599976
 1999 07 29  34709.070007
 1999 07 30  65701·000000
 1999 08 02  71698·349976
 1999 08 03  41693.750000
 1999 08 04  79689.169983
 1999 08 05  30680.919983
 1999 08 06  35682.530029
 1999 08 09  2676·429993
 1999 08 10  13671.929993
 1999 08 11  45673.599976
 1999 08 12  29679·659973
 1999 08 13  19687·390015
 1999 08 16  99689.539978
 1999 08 17  4696.080017
 1999 08 18  79696·080017
 1999 08 19  49690·520020
 1999 08 20  25691.969971
 1999 08 23  25704.250000
 1999 08 24  34710.369995
 1999 08 25  73714.369995
 1999 08 26  3713·250000
 1999 08 27  54706·840027
 1999 08 30  71698·780029
 1999 08 31  98689·640015
 1999 09 01  73689·200012
 1999 09 02  58689·119995
 1999 09 03  89703·039978
 1999 09 07  55704.909973
 1999 09 08  96701.909973
 1999 09 09  32697·780029
 1999 09 10  15703·140015
 1999 09 13  2700.119995
 1999 09 14  61695.919983
 1999 09 15  96698·179993
 1999 09 16  97684·830017
 1999 09 17  19692·150024
 1999 09 20  80692.960022
 1999 09 21  93691·140015
 1999 09 22  12681·219971
 1999 09 23  13681.289978
 1999 09 24  92663·580017
 1999 09 27  93670.840027
 1999 09 28  61665.179993
 1999 09 29  17667.450012
 1999 09 30  58668·150024
 1999 10 01  89663.830017
 1999 10 04  68674·549988
 1999 10 05  86681.179993
 1999 10 06  68686.219971
 1999 10 07  1687.989990
 1999 10 08  84690.890015
 1999 10 11  2693.099976
 1999 10 12  34691·830017
 1999 10 13  74679.530029
 1999 10 14  84667.719971
 1999 10 15  72665·190002
 1999 10 18  94649.450012
 1999 10 19  75662.940002
 1999 10 20  69667·390015
 1999 10 21  28667·390015
 1999 10 22  10676.969971
 1999 10 25  0673·440002
 1999 10 26  64675.039978
 1999 10 27  27672·869995
 1999 10 28  71695.469971
 1999 10 29  67712.119995
 1999 11 01  19710·000000
 1999 11 02  49710·859985
 1999 11 03  90706.950012
 1999 11 04  20711.859985
 1999 11 05  11721.969971
 1999 11 08  1720.119995
 1999 11 09  4721.119995
 1999 11 10  30718.630005
 1999 11 11  38719.679993
 1999 11 12  16727·309998
 1999 11 15  76728.289978
 1999 11 16  89739.650024
 1999 11 17  27741.270020
 1999 11 18  49742·710022
 1999 11 19  95742.869995
 1999 11 22  17743.159973
 1999 11 23  29742.989990
 1999 11 24  83739.650024
 1999 11 26  73743·070007
 1999 11 29  58738·940002
 1999 11 30  17735.539978
 1999 12 01  24730.239990
 1999 12 02  48736.109985
 1999 12 03  82755.760010
 1999 12 06  94749.500000
 1999 12 07  3746.309998
 1999 12 08  82742.440002
 1999 12 09  82744.400024
 1999 12 10  84745·000000
 1999 12 13  78743.940002
 1999 12 14  65741·840027
 1999 12 15  77739·599976
 1999 12 16  37741.799988
 1999 12 17  30747.380005
 1999 12 20  8746.469971
 1999 12 21  12750.650024
 1999 12 22  29753.070007
 1999 12 23  66764·039978
 1999 12 27  49764.679993
 1999 12 28  56763.630005
 1999 12 29  61766·479980
 1999 12 30  17769·750000
 1999 12 31  53769·469971
 2000 01 03 3772·820007
 2000 01 04 58761.520020
 2000 01 05 39738.549988
 2000 01 06 5738·169983
 2000 01 07 72753·140015
 2000 01 10 69767·349976
 2000 01 11 16764.739990
 2000 01 12 20755.979980
 2000 01 13 7763·109985
 2000 01 14 72773·940002
 2000 01 18 52770.070007
 2000 01 19 35769·289978
 2000 01 20 78772.070007
 2000 01 21 65766.729980
 2000 01 24 80768.429993
 2000 01 25 13746.469971
 2000 01 26 78746·859985
 2000 01 27 74750·349976
 2000 01 28 57739.469971
 2000 01 31 41736.090027
 2000 02 01 27746.159973
 2000 02 02 51750.809998
 2000 02 03 64754·000000
 2000 02 04 34759.299988
 2000 02 07 68754·190002
 2000 02 08 69762·780029
 2000 02 09 8764·320007
 2000 02 10 28752·549988
 2000 02 11 72749·969971
 2000 02 14 30739·239990
 2000 02 15 20745.159973
 2000 02 16 87744.400024
 2000 02 17 31742.359985
 2000 02 18 59737.510010
 2000 02 22 57722·130005
 2000 02 23 98730.809998
 2000 02 24 66729.440002
 2000 02 25 6730·070007
 2000 02 28 0728·390015
 2000 02 29 75734.159973
 2000 03 01 20742·549988
 2000 03 02 46743·400024
 2000 03 03 57756·520020
 2000 03 06 55757·539978
 2000 03 07 63753.179993
 2000 03 08 81737·809998
 2000 03 09 59752·940002
 2000 03 10 1759·400024
 2000 03 13 89750·260010
 2000 03 14 36748.729980
 2000 03 15 63744.510010
 2000 03 16 1777·859985
 2000 03 17 16787·950012
 2000 03 20 60784.510010
 2000 03 21 50794.090027
 2000 03 22 68802·400024
 2000 03 23 89815·880005
 2000 03 24 29826.760010
 2000 03 27 27817.969971
 2000 03 28 40812.770020
 2000 03 29 77807·530029
 2000 03 30 44805.409973
 2000 03 31 25806·940002
 2000 04 03 80801·520020
 2000 04 04 74807.960022
 2000 04 05 30799·049988
 2000 04 06 1801.960022
 2000 04 07 75806·260010
 2000 04 10 0810·619995
 2000 04 11 38800·789978
 2000 04 12 37797.909973
 2000 04 13 38781.260010
 2000 04 14 98760·940002
 2000 04 17 42740·140015
 2000 04 18 40762·299988
 2000 04 19 8766.070007
 2000 04 20 38758·869995
 2000 04 24 43757·320007
 2000 04 25 40780.940002
 2000 04 26 48783.690002
 2000 04 27 14777.260010
 2000 04 28 68780.659973
 2000 05 01 96786.190002
 2000 05 02 44779·520020
 2000 05 03 44765.830017
 2000 05 04 65754·109985
 2000 05 05 88762.270020
 2000 05 08 11760·270020
 2000 05 09 74758·570007
 2000 05 10 10748·619995
 2000 05 11 22745.890015
 2000 05 12 85756·739990
 2000 05 15 72767·859985
 2000 05 16 4777.900024
 2000 05 17 32775·799988
 2000 05 18 30771.049988
 2000 05 19 32758.969971
 2000 05 22 73743·940002
 2000 05 23 72741.659973
 2000 05 24 34738.559998
 2000 05 25 73744.820007
 2000 05 26 65733.700012
 2000 05 30 26752·390015
 2000 05 31 10759.000000
 2000 06 01 41767.549988
 2000 06 02 58787·659973
 2000 06 05 99785·409973
 2000 06 06 95781·909973
 2000 06 07 3781·950012
 2000 06 08 51783.169983
 2000 06 09 23781.900024
 2000 06 12 53776·880005
 2000 06 13 53779·250000
 2000 06 14 70786.409973
 2000 06 15 55784.859985
 2000 06 16 70784.950012
 2000 06 19 12789·940002
 2000 06 20 65790·270020
 2000 06 21 77787.549988
 2000 06 22 61786·109985
 2000 06 23 23775.729980
 2000 06 26 12773.760010
 2000 06 27 95775.500000
 2000 06 28 64777·419983
 2000 06 29 56772.219971
 2000 06 30 10769·840027
 2000 07 03 40777.640015
 2000 07 05 39777·250000
 2000 07 06 4772·840027
 2000 07 07 86785.830017
 2000 07 10 70786.909973
 2000 07 11 77788.229980
 2000 07 12 86793·099976
 2000 07 13 89797·179993
 2000 07 14 66802·150024
 2000 07 17 90806·219971
 2000 07 18 47802.919983
 2000 07 19 95792·969971
 2000 07 20 35797·150024
 2000 07 21 15794·559998
 2000 07 24 56788·820007
 2000 07 25 5782.239990
 2000 07 26 8780.469971
 2000 07 27 16773·900024
 2000 07 28 8768·440002
 2000 07 31 44758·210022
 2000 08 01 42761.929993
 2000 08 02 80766.000000
 2000 08 03 20767.320007
 2000 08 04 62773.849976
 2000 08 07 19782.409973
 2000 08 08 20784.030029
 2000 08 09 37787.549988
 2000 08 10 34779.219971
 2000 08 11 45779·750000
 2000 08 14 75788·619995
 2000 08 15 29790.150024
 2000 08 16 61792.059998
 2000 08 17 51794.030029
 2000 08 18 7794·729980
 2000 08 21 90796.969971
 2000 08 22 69799·989990
 2000 08 23 96800.359985
 2000 08 24 3803.340027
 2000 08 25 38805.190002
 2000 08 28 8810.650024
 2000 08 29 59806·669983
 2000 08 30 78805·130005
 2000 08 31 19814·929993
 2000 09 01 53818.260010
 2000 09 05 48813·710022
 2000 09 06 68807·590027
 2000 09 07 0804.539978
 2000 09 08 4803·190002
 2000 09 11 95804.630005
 2000 09 12 37799.599976
 2000 09 13 76794·280029
 2000 09 14 88799·669983
 2000 09 15 56792·330017
 2000 09 18 73785.479980
 2000 09 19 67781·500000
 2000 09 20 54781·000000
 2000 09 21 12777.909973
 2000 09 22 88776.849976
 2000 09 25 16783·260010
 2000 09 26 77777·580017
 2000 09 27 71772·280029
 2000 09 28 20785.460022
 2000 09 29 92784·090027
 2000 10 02 59776.549988
 2000 10 03 64778.549988
 2000 10 04 32769.440002
 2000 10 05 91772.010010
 2000 10 06 24770.250000
 2000 10 09 48752.369995
 2000 10 10 13751·989990
 2000 10 11 30738.440002
 2000 10 12 23732·679993
 2000 10 13 4732·700012
 2000 10 16 74737·159973
 2000 10 17 54738.390015
 2000 10 18 31724·140015
 2000 10 19 38741.190002
 2000 10 20 55752·570007
 2000 10 23 33752.469971
 2000 10 24 49756.869995
 2000 10 25 84746.210022
 2000 10 26 17733·150024
 2000 10 27 59738.979980
 2000 10 30 3748.349976
 2000 10 31 96764.119995
 2000 11 01 49763·719971
 2000 11 02 53767·179993
 2000 11 03 41768·130005
 2000 11 06 58771·000000
 2000 11 07 63768·659973
 2000 11 08 59769.260010
 2000 11 09 41752.130005
 2000 11 10 75745.960022
 2000 11 13 98727·479980
 2000 11 14 45739.849976
 2000 11 15 2744.099976
 2000 11 16 79743·059998
 2000 11 17 16736.369995
 2000 11 20 6726·229980
 2000 11 21 49716·669983
 2000 11 22 27711.840027
 2000 11 24 5711·090027
 2000 11 27 61721·229980
 2000 11 28 33718·359985
 2000 11 29 0712.210022
 2000 11 30 79706·450012
 2000 12 01 54704.340027
 2000 12 04 30702.469971
 2000 12 05 5728.440002
 2000 12 06 74729.460022
 2000 12 07 55717.500000
 2000 12 08 40734.479980
 2000 12 11 74741·440002
 2000 12 12 54737.219971
 2000 12 13 57739·020020
 2000 12 14 88723·909973
 2000 12 15 64711.859985
 2000 12 18 8708·690002
 2000 12 19 79714.950012
 2000 12 20 25692·349976
 2000 12 21 55679·510010
 2000 12 22 46691·559998
 2000 12 26 66696·799988
 2000 12 27 25705·520020
 2000 12 28 55709.039978
 2000 12 29 9711·520020
 2001 01 02  87700·090027
 2001 01 03  90712.900024
 2001 01 04  95713.799988
 2001 01 05  58704·349976
 2001 01 08  36683.830017
 2001 01 09  45691·010010
 2001 01 10  33694.119995
 2001 01 11  81705·179993
 2001 01 12  32706·559998
 2001 01 16  40703·359985
 2001 01 17  48714·489990
 2001 01 18  91715·789978
 2001 01 19  19718·030029
 2001 01 22  50715·989990
 2001 01 23  49721.570007
 2001 01 24  27726·080017
 2001 01 25  66723.830017
 2001 01 26  77718·000000
 2001 01 29  67722.789978
 2001 01 30  50728.330017
 2001 01 31  68732·130005
 2001 02 01  44725.820007
 2001 02 02  58726.979980
 2001 02 05  50714·780029
 2001 02 06  44720.250000
 2001 02 07  4714·289978
 2001 02 08  5712.900024
 2001 02 09  38702.820007
 2001 02 12  38701·929993
 2001 02 13  30705.640015
 2001 02 14  13696·020020
 2001 02 15  53703·530029
 2001 02 16  18700·919983
 2001 02 20  24691.349976
 2001 02 21  14677·859985
 2001 02 22  58664·929993
 2001 02 23  80661.030029
 2001 02 26  11670·469971
 2001 02 27  66672·280029
 2001 02 28  40666.979980
 2001 03 01  42655.260010
 2001 03 02  42661.059998
 2001 03 05  49656.559998
 2001 03 06  12669.909973
 2001 03 07  48667·489990
 2001 03 08  91668·020020
 2001 03 09  70666.330017
 2001 03 12  13649·590027
 2001 03 13  68631·830017
 2001 03 14  59631·710022
 2001 03 15  62624.200012
 2001 03 16  5618·330017
 2001 03 19  95618.140015
 2001 03 20  71621·950012
 2001 03 21  80605·320007
 2001 03 22  75591·849976
 2001 03 23  49600·869995
 2001 03 26  79610.840027
 2001 03 27  6622.549988
 2001 03 28  38622.099976
 2001 03 29  74611·340027
 2001 03 30  56611.520020
 2001 04 02  47614.109985
 2001 04 03  31601·690002
 2001 04 04  39585.500000
 2001 04 05  4604·159973
 2001 04 06  35604.159973
 2001 04 09  16600.989990
 2001 04 10  38616.440002
 2001 04 11  49621·799988
 2001 04 12  26622.419983
 2001 04 16  82622·570007
 2001 04 17  91627.119995
 2001 04 18  39656.849976
 2001 04 19  1660·409973
 2001 04 20  41660.409973
 2001 04 23  41654·770020
 2001 04 24  52649.010010
 2001 04 25  68648.179993
 2001 04 26  32656·719971
 2001 04 27  58659·500000
 2001 04 30  87669.039978
 2001 05 01  58667·869995
 2001 05 02  17671·969971
 2001 05 03  36669·520020
 2001 05 04  69668·679993
 2001 05 07  28670.580017
 2001 05 08  84668.890015
 2001 05 09  93665·619995
 2001 05 10  49668·830017
 2001 05 11  59663.989990
 2001 05 14  46658·179993
 2001 05 15  75662·770020
 2001 05 16  3678·119995
 2001 05 17  58684.000000
 2001 05 18  41681.690002
 2001 05 21  49693·710022
 2001 05 22  30695.719971
 2001 05 23  57692·119995
 2001 05 24  32683.880005
 2001 05 25  12683·229980
 2001 05 29  57675·460022
 2001 05 30  12669·090027
 2001 05 31  7665·450012
 2001 06 01  80667·780029
 2001 06 04  33668·840027
 2001 06 05  5679·809998
 2001 06 06  78678.479980
 2001 06 07  99675·229980
 2001 06 08  34675.140015
 2001 06 11  43668·400024
 2001 06 12  84665.500000
 2001 06 13  38665.119995
 2001 06 14  60655.250000
 2001 06 15  57644.059998
 2001 06 18  87644·190002
 2001 06 19  91646.729980
 2001 06 20  37646·239990
 2001 06 21  3653.840027
 2001 06 22  76652.530029
 2001 06 25  77649.179993
 2001 06 26  15643·450012
 2001 06 27  65643·299988
 2001 06 28  63651.559998
 2001 06 29  40653.349976
 2001 07 02  70654.419983
 2001 07 03  47652·770020
 2001 07 05  85651·489990
 2001 07 06  49643.309998
 2001 07 09  2633·450012
 2001 07 10  82634·429993
 2001 07 11  7624·119995
 2001 07 12  99637·429993
 2001 07 13  35641·710022
 2001 07 16  26642.289978
 2001 07 17  16639.869995
 2001 07 18  8639·390015
 2001 07 19  22644.820007
 2001 07 20  62639·390015
 2001 07 23  24639.489990
 2001 07 24  22626.909973
 2001 07 25  36625·330017
 2001 07 26  95633·190002
 2001 07 27  70636·299988
 2001 07 30  8636.010010
 2001 07 31  79643·349976
 2001 08 01  57643.849976
 2001 08 02  16646·000000
 2001 08 03  61642·900024
 2001 08 06  76639.859985
 2001 08 07  6635.900024
 2001 08 08  51635.440002
 2001 08 09  0623.530029
 2001 08 10  77628·000000
 2001 08 13  22628.869995
 2001 08 14  87631·479980
 2001 08 15  69627.539978
 2001 08 16  58621·859985
 2001 08 17  12621·820007
 2001 08 20  62616·179993
 2001 08 21  38620.859985
 2001 08 22  19614·869995
 2001 08 23  8615.869995
 2001 08 24  40623·409973
 2001 08 27  1624·570007
 2001 08 28  85620·919983
 2001 08 29  67614.340027
 2001 08 30  7606·419983
 2001 08 31  76601.570007
 2001 09 04  7609.039978
 2001 09 05  70598.809998
 2001 09 06  78596·099976
 2001 09 07  8583·179993
 2001 09 10  60577.979980
 2001 09 17  23575.570007
 2001 09 18  88550.299988
 2001 09 19  67546·219971
 2001 09 20  44534·260010
 2001 09 21  60517·849976
 2001 09 24  3529.750000
 2001 09 25  45534.169983
 2001 09 26  86535·409973
 2001 09 27  35534.679993
 2001 09 28  9546·460022
 2001 10 01  62546.460022
 2001 10 02  35551·130005
 2001 10 03  31564·320007
 2001 10 04  20569.219971
 2001 10 05  64562.289978
 2001 10 08  67561.820007
 2001 10 09  54557·919983
 2001 10 10  73567·539978
 2001 10 11  17577·630005
 2001 10 12  81576·969971
 2001 10 15  37573.630005
 2001 10 16  31579·299988
 2001 10 17  17582·150024
 2001 10 18  5566.179993
 2001 10 19  35565·179993
 2001 10 22  82572.979980
 2001 10 23  84577·369995
 2001 10 24  87572.780029
 2001 10 25  30578·280029
 2001 10 26  39583·500000
 2001 10 29  60580.570007
 2001 10 30  4566.890015
 2001 10 31  29564·890015
 2001 11 01  40570.169983
 2001 11 02  15571.989990
 2001 11 05  55580.960022
 2001 11 06  64587·789978
 2001 11 07  48591.880005
 2001 11 08  44596·239990
 2001 11 09  66589·090027
 2001 11 12  91588.570007
 2001 11 13  51598.099976
 2001 11 14  65603.109985
 2001 11 15  88602·609985
 2001 11 16  92600.739990
 2001 11 19  61605·119995
 2001 11 20  22605.450012
 2001 11 21  96600.179993
 2001 11 23  73604·789978
 2001 11 26  16608.950012
 2001 11 27  85612.039978
 2001 11 28  90605·049988
 2001 11 29  67600.099976
 2001 11 30  80601·520020
 2001 12 03  48599·320007
 2001 12 04  96602·400024
 2001 12 05  29617·799988
 2001 12 06  40617.909973
 2001 12 07  30614.640015
 2001 12 10  63610.179993
 2001 12 11  42606.419983
 2001 12 12  9601.530029
 2001 12 13  75599.059998
 2001 12 14  68594·130005
 2001 12 17  12598·960022
 2001 12 18  26603·140015
 2001 12 19  53607·049988
 2001 12 20  11606.239990
 2001 12 21  70604·099976
 2001 12 24  52604.150024
 2001 12 26  57610·150024
 2001 12 27  18609·380005
 2001 12 28  74613.380005
 2001 12 31  76611.710022
 2002 01 02 6608.260010
 2002 01 03 37614·070007
 2002 01 04 5620.159973
 2002 01 07 10620.630005
 2002 01 08 45615·500000
 2002 01 09 46619·349976
 2002 01 10 70611·520020
 2002 01 11 93611·340027
 2002 01 14 43604·570007
 2002 01 15 44605.820007
 2002 01 16 99604·250000
 2002 01 17 88600.890015
 2002 01 18 94600.729980
 2002 01 22 57598.260010
 2002 01 23 51596·909973
 2002 01 24 82601·340027
 2002 01 25 16600·530029
 2002 01 28 35601.070007
 2002 01 29 6601·099976
 2002 01 30 88588.510010
 2002 01 31 56596·669983
 2002 02 01 54596·659973
 2002 02 04 71592·510010
 2002 02 05 44582.190002
 2002 02 06 80578·239990
 2002 02 07 13577.140015
 2002 02 08 79579·030029
 2002 02 11 13587.130005
 2002 02 12 84587.799988
 2002 02 13 39591.750000
 2002 02 14 84594.190002
 2002 02 15 83590.109985
 2002 02 19 87582.969971
 2002 02 20 82579.669983
 2002 02 21 70581.219971
 2002 02 22 67577·130005
 2002 02 25 32586.820007
 2002 02 26 17588.229980
 2002 02 27 43592.500000
 2002 02 28 3591·500000
 2002 03 01 90597·380005
 2002 03 04 44609.500000
 2002 03 05 34611·969971
 2002 03 06 53615·780029
 2002 03 07 53616·359985
 2002 03 08 89619·890015
 2002 03 11 99619·869995
 2002 03 12 6617.309998
 2002 03 13 42615.849976
 2002 03 14 3612.010010
 2002 03 15 22616·659973
 2002 03 18 74620·090027
 2002 03 19 0620.630005
 2002 03 20 60618·739990
 2002 03 21 8610·989990
 2002 03 22 96611·960022
 2002 03 25 97609.099976
 2002 03 26 61606·659973
 2002 03 27 89606·890015
 2002 03 28 33610.960022
 2002 04 01 26607·840027
 2002 04 02 32607·119995
 2002 04 03 21602·659973
 2002 04 04 75598·130005
 2002 04 05 7599.770020
 2002 04 08 23595·760010
 2002 04 09 87597·500000
 2002 04 10 33599.109985
 2002 04 11 84598.520020
 2002 04 12 8589·349976
 2002 04 15 93590.729980
 2002 04 16 46598·510010
 2002 04 17 26600.530029
 2002 04 18 90599.030029
 2002 04 19 70598·440002
 2002 04 22 77596.400024
 2002 04 23 28589.030029
 2002 04 24 92588·010010
 2002 04 25 75580·799988
 2002 04 26 14582.080017
 2002 04 29 7572·840027
 2002 04 30 66574.770020
 2002 05 01 90577·770020
 2002 05 02 69579·090027
 2002 05 03 9575·250000
 2002 05 06 87570·840027
 2002 05 07 22561·809998
 2002 05 08 80577·679993
 2002 05 09 3577·640015
 2002 05 10 55570.559998
 2002 05 13 1570·049988
 2002 05 14 11582.570007
 2002 05 15 83586.049988
 2002 05 16 95582.679993
 2002 05 17 85586.619995
 2002 05 20 49586·619995
 2002 05 21 67582.950012
 2002 05 22 59575.409973
 2002 05 23 56581.450012
 2002 05 24 7581·450012
 2002 05 28 1575.859985
 2002 05 29 20570.140015
 2002 05 30 20567·309998
 2002 05 31 23572·700012
 2002 06 03 52568.229980
 2002 06 04 81555·010010
 2002 06 05 8556.820007
 2002 06 06 59556·789978
 2002 06 07 16548·349976
 2002 06 10 66551.030029
 2002 06 11 77551.099976
 2002 06 12 5541.289978
 2002 06 13 12542·390015
 2002 06 14 25535.039978
 2002 06 17 10549.159973
 2002 06 18 72551.869995
 2002 06 19 83549·950012
 2002 06 20 34542·119995
 2002 06 21 12532·690002
 2002 06 24 98529·969971
 2002 06 25 99531.580017
 2002 06 26 94516·570007
 2002 06 27 15523.489990
 2002 06 28 47529.520020
 2002 07 01 54525·590027
 2002 07 02 29511·709991
 2002 07 03 76503·160004
 2002 07 05 6521·479980
 2002 07 08 66523.729980
 2002 07 09 91516·359985
 2002 07 10 77504·149994
 2002 07 11 89490.250000
 2002 07 12 81493.450012
 2002 07 15 53486.769989
 2002 07 16 24486.220001
 2002 07 17 32490.750000
 2002 07 18 68481.269989
 2002 07 19 18467·279999
 2002 07 22 48453.809998
 2002 07 23 0439.950012
 2002 07 24 19448·459991
 2002 07 25 10453.890015
 2002 07 26 7452.920013
 2002 07 29 79477·609985
 2002 07 30 56483·470001
 2002 07 31 80484·399994
 2002 08 01 82484·390015
 2002 08 02 83470·350006
 2002 08 05 21459·410004
 2002 08 06 3464.350006
 2002 08 07 79466.850006
 2002 08 08 49480.959991
 2002 08 09 84485.000000
 2002 08 12 79482.329987
 2002 08 13 31483.790009
 2002 08 14 42487.540009
 2002 08 15 39494·589996
 2002 08 16 34496·200012
 2002 08 19 94504.350006
 2002 08 20 47504·040009
 2002 08 21 5504·750000
 2002 08 22 18511.739990
 2002 08 23 50510.519989
 2002 08 26 79504.130005
 2002 08 27 27506·809998
 2002 08 28 7495·519989
 2002 08 29 4490·540009
 2002 08 30 75492.200012
 2002 09 03 72486·079987
 2002 09 04 1475·730011
 2002 09 05 90474.480011
 2002 09 06 98477·519989
 2002 09 09 37481.730011
 2002 09 10 25482.950012
 2002 09 11 63490·019989
 2002 09 12 36482.570007
 2002 09 13 39473·450012
 2002 09 16 30473.010010
 2002 09 17 6478.589996
 2002 09 18 2465.690002
 2002 09 19 23461.179993
 2002 09 20 92450.529999
 2002 09 23 24448·209991
 2002 09 24 34442·309998
 2002 09 25 58447·660004
 2002 09 26 9454.179993
 2002 09 27 49453.359985
 2002 09 30 94439.179993
 2002 10 01 39449·660004
 2002 10 02 9451.529999
 2002 10 03 39444.839996
 2002 10 04 71437·299988
 2002 10 07 83427·350006
 2002 10 08 41427·250000
 2002 10 09 74422.010010
 2002 10 10 77426·290009
 2002 10 11 36445.809998
 2002 10 14 81446·279999
 2002 10 15 62465.679993
 2002 10 16 51465·679993
 2002 10 17 67467·869995
 2002 10 18 29468·730011
 2002 10 21 34475·920013
 2002 10 22 55475·470001
 2002 10 23 69473·279999
 2002 10 24 11476·549988
 2002 10 25 47474.250000
 2002 10 28 77479.339996
 2002 10 29 62470.559998
 2002 10 30 76472.929993
 2002 10 31 81475·019989
 2002 11 01 30477·709991
 2002 11 04 90488·820007
 2002 11 05 1483.950012
 2002 11 06 45489·200012
 2002 11 07 51488.279999
 2002 11 08 22480.670013
 2002 11 11 86472.630005
 2002 11 12 69472·420013
 2002 11 13 5471·250000
 2002 11 14 53477·440002
 2002 11 15 55480.730011
 2002 11 18 11483·829987
 2002 11 19 78478.089996
 2002 11 20 1483.079987
 2002 11 21 60494.049988
 2002 11 22 51495.390015
 2002 11 25 84495.489990
 2002 11 26 10493.429993
 2002 11 27 76497·019989
 2002 11 29 97497.899994
 2002 12 02 60504.269989
 2002 12 03 51494·140015
 2002 12 04 3488.829987
 2002 12 05 80487·070007
 2002 12 06 70484.040009
 2002 12 09 16482·489990
 2002 12 10 67478·649994
 2002 12 11 57481·160004
 2002 12 12 0480·619995
 2002 12 13 24477.149994
 2002 12 16 18481·709991
 2002 12 17 9482·119995
 2002 12 18 65477.890015
 2002 12 19 22475.809998
 2002 12 20 31475.040009
 2002 12 23 43477.609985
 2002 12 24 2475.239990
 2002 12 26 76478.480011
 2002 12 27 8471.709991
 2002 12 30 91467.100006
 2002 12 31 74467·369995
 2003 01 02  82481·369995
 2003 01 03  72482.459991
 2003 01 06  10493·529999
 2003 01 07  68492·829987
 2003 01 08  58488.670013
 2003 01 09  75491·179993
 2003 01 10  80493.679993
 2003 01 13  99494.950012
 2003 01 14  49493.059998
 2003 01 15  92493·609985
 2003 01 16  9490·250000
 2003 01 17  2484.250000
 2003 01 21  24479·709991
 2003 01 22  23471·290009
 2003 01 23  28471.730011
 2003 01 24  43470·269989
 2003 01 27  76457·970001
 2003 01 28  94456.359985
 2003 01 29  94460.510010
 2003 01 30  7458.920013
 2003 01 31  26455·440002
 2003 02 03  56458·690002
 2003 02 04  89456·369995
 2003 02 05  9457·170013
 2003 02 06  17448.130005
 2003 02 07  83448.760010
 2003 02 10  19444.119995
 2003 02 11  86447·269989
 2003 02 12  19441·529999
 2003 02 13  75435·309998
 2003 02 14  15442.029999
 2003 02 18  1451.450012
 2003 02 19  25450.850006
 2003 02 20  59449.940002
 2003 02 21  35451·640015
 2003 02 24  42449·670013
 2003 02 25  55445·279999
 2003 02 26  85445.489990
 2003 02 27  61446·660004
 2003 02 28  22449·209991
 2003 03 03  52452·239990
 2003 03 04  28443·540009
 2003 03 05  98440.429993
 2003 03 06  78440·420013
 2003 03 07  86440·269989
 2003 03 10  89439.940002
 2003 03 11  78432·279999
 2003 03 12  74426.690002
 2003 03 13  52441.279999
 2003 03 14  92445·989990
 2003 03 17  58457.119995
 2003 03 18  97459·350006
 2003 03 19  68463·220001
 2003 03 20  89465·709991
 2003 03 21  20474·579987
 2003 03 24  61474.609985
 2003 03 25  78466.279999
 2003 03 26  54464·179993
 2003 03 27  71463.420013
 2003 03 28  3461·339996
 2003 03 31  51458·170013
 2003 04 01  89457.029999
 2003 04 02  41469·089996
 2003 04 03  86469·619995
 2003 04 04  82467.890015
 2003 04 07  18479·309998
 2003 04 08  88467·660004
 2003 04 09  99469·829987
 2003 04 10  91461·540009
 2003 04 11  91467·670013
 2003 04 14  93468.880005
 2003 04 15  53472·000000
 2003 04 16  19474.940002
 2003 04 17  85473.410004
 2003 04 21  63475·630005
 2003 04 22  87482·890015
 2003 04 23  38487·209991
 2003 04 24  0486.799988
 2003 04 25  30482.839996
 2003 04 28  63486.239990
 2003 04 29  42489·600006
 2003 04 30  61488.619995
 2003 05 01  49487.589996
 2003 05 02  71493.459991
 2003 05 05  48495.470001
 2003 05 06  18498.429993
 2003 05 07  4497.250000
 2003 05 08  22493·480011
 2003 05 09  2495·440002
 2003 05 12  47502·470001
 2003 05 13  0502·910004
 2003 05 14  54502·750000
 2003 05 15  73503.309998
 2003 05 16  48503·410004
 2003 05 19  69501·570007
 2003 05 20  30491.779999
 2003 05 21  55490.929993
 2003 05 22  47497·269989
 2003 05 23  68497·570007
 2003 05 27  39506·779999
 2003 05 28  66510.160004
 2003 05 29  93511·589996
 2003 05 30  78513·440002
 2003 06 02  92521.219971
 2003 06 03  51517·780029
 2003 06 04  63525·750000
 2003 06 05  6527.309998
 2003 06 06  29536·799988
 2003 06 09  80526·119995
 2003 06 10  57524.090027
 2003 06 11  84530·729980
 2003 06 12  11533·450012
 2003 06 13  46532.530029
 2003 06 16  0537·630005
 2003 06 17  68539.979980
 2003 06 18  27539.719971
 2003 06 19  68537·799988
 2003 06 20  42532.640015
 2003 06 23  39529·520020
 2003 06 24  90524.859985
 2003 06 25  92527.150024
 2003 06 26  60524·989990
 2003 06 27  6526.349976
 2003 06 30  37523·820007
 2003 07 01  84523.340027
 2003 07 02  53529·229980
 2003 07 03  99529·820007
 2003 07 07  32535.619995
 2003 07 08  41537·809998
 2003 07 09  46538.559998
 2003 07 10  74534.630005
 2003 07 11  62533·530029
 2003 07 14  81541·489990
 2003 07 15  91538·739990
 2003 07 16  14535·340027
 2003 07 17  40530.280029
 2003 07 18  48529·770020
 2003 07 21  62529.280029
 2003 07 22  25527.580017
 2003 07 23  4527.809998
 2003 07 24  11532·469971
 2003 07 25  60532.090027
 2003 07 28  39533.330017
 2003 07 29  17532·500000
 2003 07 30  65529.609985
 2003 07 31  10535.570007
 2003 08 01  13528.530029
 2003 08 04  67525.650024
 2003 08 05  28524.169983
 2003 08 06  63519.909973
 2003 08 07  27519.150024
 2003 08 08  67521·780029
 2003 08 11  45524.700012
 2003 08 12  94527·460022
 2003 08 13  89528·559998
 2003 08 14  54528·250000
 2003 08 15  85528.669983
 2003 08 18  3533·109985
 2003 08 19  30534.739990
 2003 08 20  92535.000000
 2003 08 21  42538·320007
 2003 08 22  16539·450012
 2003 08 25  8530·090027
 2003 08 26  68532.010010
 2003 08 27  35532.559998
 2003 08 28  84536.109985
 2003 08 29  3538·820007
 2003 09 02  96545.989990
 2003 09 03  9549.609985
 2003 09 04  81549·650024
 2003 09 05  22549·739990
 2003 09 08  12551.609985
 2003 09 09  32551·320007
 2003 09 10  8547.020020
 2003 09 11  97544.969971
 2003 09 12  81544·599976
 2003 09 15  98544·710022
 2003 09 16  91549.690002
 2003 09 17  85550.710022
 2003 09 18  90555·330017
 2003 09 19  27555.460022
 2003 09 22  79553·380005
 2003 09 23  66550.140015
 2003 09 24  52550.080017
 2003 09 25  63542.309998
 2003 09 26  48535·780029
 2003 09 29  49537.429993
 2003 09 30  4536·520020
 2003 10 01  75543·710022
 2003 10 02  99545·849976
 2003 10 03  64555.049988
 2003 10 06  10553.690002
 2003 10 07  58555·419983
 2003 10 08  57555.869995
 2003 10 09  68560·369995
 2003 10 10  58556.450012
 2003 10 13  29560.840027
 2003 10 14  73561.270020
 2003 10 15  43563·570007
 2003 10 16  60562.739990
 2003 10 17  34562.169983
 2003 10 20  21558·119995
 2003 10 21  95560·309998
 2003 10 22  54557.969971
 2003 10 23  41553.340027
 2003 10 24  2551·030029
 2003 10 27  57555.219971
 2003 10 28  4560·179993
 2003 10 29  46561·979980
 2003 10 30  42563.780029
 2003 10 31  84563.599976
 2003 11 03  96568.330017
 2003 11 04  66566.900024
 2003 11 05  91564·979980
 2003 11 06  58567.520020
 2003 11 07  45569.359985
 2003 11 10  46564·789978
 2003 11 11  24561.630005
 2003 11 12  86567·570007
 2003 11 13  87568.500000
 2003 11 14  55570·669983
 2003 11 17  41562·590027
 2003 11 18  0562.719971
 2003 11 19  86559·770020
 2003 11 20  87561·090027
 2003 11 21  69556.479980
 2003 11 24  56564.539978
 2003 11 25  30567.820007
 2003 11 26  62568.119995
 2003 11 28  57569·460022
 2003 12 01  35574.989990
 2003 12 02  32575·690002
 2003 12 03  24576.960022
 2003 12 04  81574.020020
 2003 12 05  46572.760010
 2003 12 08  29573.359985
 2003 12 09  41574.570007
 2003 12 10  42569.210022
 2003 12 11  18574·880005
 2003 12 12  84575.440002
 2003 12 15  8579·830017
 2003 12 16  64575.460022
 2003 12 17  9575·820007
 2003 12 18  85582·760010
 2003 12 19  44583.469971
 2003 12 22  98584·419983
 2003 12 23  1586.549988
 2003 12 24  46586·440002
 2003 12 26  93587·650024
 2003 12 29  20593.450012
 2003 12 30  0593·679993
 2003 12 31  4595.260010
 2004 01 02 24598·090027
 2004 01 05 29599.940002
 2004 01 06 37601·229980
 2004 01 07 21602·289978
 2004 01 08 32605.179993
 2004 01 09 51605·309998
 2004 01 12 70603.570007
 2004 01 13 86604·190002
 2004 01 14 35604.869995
 2004 01 15 38608.250000
 2004 01 16 80609·960022
 2004 01 20 12611·650024
 2004 01 21 78615·099976
 2004 01 22 63615.869995
 2004 01 23 73615·760010
 2004 01 26 37618.340027
 2004 01 27 30618·190002
 2004 01 28 27614.859985
 2004 01 29 82606·479980
 2004 01 30 23606.409973
 2004 02 02 84611.039978
 2004 02 03 57608.200012
 2004 02 04 62605.750000
 2004 02 05 58604.429993
 2004 02 06 61610.909973
 2004 02 09 1612.150024
 2004 02 10 96613·429993
 2004 02 11 56619.580017
 2004 02 12 4619·119995
 2004 02 13 36618.750000
 2004 02 17 91619·580017
 2004 02 18 53618.880005
 2004 02 19 83619·630005
 2004 02 20 62614·549988
 2004 02 23 77612·830017
 2004 02 24 14611.200012
 2004 02 25 91611.859985
 2004 02 26 5613·340027
 2004 02 27 11615·830017
 2004 03 01 26619.340027
 2004 03 02 47619.080017
 2004 03 03 14616.760010
 2004 03 04 76618.179993
 2004 03 05 1622·760010
 2004 03 08 97621·400024
 2004 03 09 65614.530029
 2004 03 10 77611·349976
 2004 03 11 78603·000000
 2004 03 12 8600·479980
 2004 03 15 59600·469971
 2004 03 16 47596.820007
 2004 03 17 20602·679993
 2004 03 18 75602.500000
 2004 03 19 20601.099976
 2004 03 22 42594·070007
 2004 03 23 14589.940002
 2004 03 24 18588·010010
 2004 03 25 0594.400024
 2004 03 26 44597.150024
 2004 03 29 73601.859985
 2004 03 30 80603·799988
 2004 03 31 74605.739990
 2004 04 01 58608.650024
 2004 04 02 36613.630005
 2004 04 05 31616·289978
 2004 04 06 41616.280029
 2004 04 07 18614·250000
 2004 04 08 65615·340027
 2004 04 12 64613.909973
 2004 04 13 28614·130005
 2004 04 14 80605.679993
 2004 04 15 48606.280029
 2004 04 16 99607·599976
 2004 04 19 85607·500000
 2004 04 20 24609.210022
 2004 04 21 98602·090027
 2004 04 22 80611.219971
 2004 04 23 88610.799988
 2004 04 26 59612.500000
 2004 04 27 52613.369995
 2004 04 28 76608.380005
 2004 04 29 35603·419983
 2004 04 30 15598·159973
 2004 05 03 75597.830017
 2004 05 04 81602.809998
 2004 05 05 54601·669983
 2004 05 06 49599.179993
 2004 05 07 53597·340027
 2004 05 10 14586·400024
 2004 05 11 95585·340027
 2004 05 12 43586·020020
 2004 05 13 99588·929993
 2004 05 14 20588·559998
 2004 05 17 32583.369995
 2004 05 18 3584.099976
 2004 05 19 52590·539978
 2004 05 20 68583·440002
 2004 05 21 66587.099976
 2004 05 24 62588.359985
 2004 05 25 74595.109985
 2004 05 26 51596·979980
 2004 05 27 23600·859985
 2004 05 28 75600.340027
 2004 06 01 53600.549988
 2004 06 02 90603·330017
 2004 06 03 53601.500000
 2004 06 04 24603.469971
 2004 06 07 3609·479980
 2004 06 08 27610·190002
 2004 06 09 31609.580017
 2004 06 10 17606.630005
 2004 06 14 60605·750000
 2004 06 15 33606.979980
 2004 06 16 58605.979980
 2004 06 17 84605·130005
 2004 06 18 88607·890015
 2004 06 21 1607.349976
 2004 06 22 59605.859985
 2004 06 23 83611·340027
 2004 06 24 75612.099976
 2004 06 25 50611·840027
 2004 06 28 85609.890015
 2004 06 29 94607.450012
 2004 06 30 33610·890015
 2004 07 01 25609·229980
 2004 07 02 10602·919983
 2004 07 06 25600·260010
 2004 07 07 1598·900024
 2004 07 08 95597.489990
 2004 07 09 36595.380005
 2004 07 12 7595.369995
 2004 07 13 42595·549988
 2004 07 14 54597.210022
 2004 07 15 88594.890015
 2004 07 16 97593.630005
 2004 07 19 42589·909973
 2004 07 20 20592·099976
 2004 07 21 16595.340027
 2004 07 22 77586.570007
 2004 07 23 16584·150024
 2004 07 26 39581.090027
 2004 07 27 95584·099976
 2004 07 28 52584·989990
 2004 07 29 1587·929993
 2004 07 30 79588·150024
 2004 08 02 26590.659973
 2004 08 03 56589.450012
 2004 08 04 60587.010010
 2004 08 05 35585.179993
 2004 08 06 35575·190002
 2004 08 09 43569·380005
 2004 08 10 80574.659973
 2004 08 11 25573·770020
 2004 08 12 71572.140015
 2004 08 13 97568.599976
 2004 08 16 76575.330017
 2004 08 17 94578.869995
 2004 08 18 10583·630005
 2004 08 19 24583.250000
 2004 08 20 84586.590027
 2004 08 23 11587.169983
 2004 08 24 53587.000000
 2004 08 25 54589·729980
 2004 08 26 67590.070007
 2004 08 27 70591.830017
 2004 08 30 24590.500000
 2004 08 31 46589.099976
 2004 09 01 14591·900024
 2004 09 02 90597·190002
 2004 09 03 75597·919983
 2004 09 07 81599.799988
 2004 09 08 37599.219971
 2004 09 09 16598.460022
 2004 09 10 80600·580017
 2004 09 13 64603.190002
 2004 09 14 75602.919983
 2004 09 15 16601.820007
 2004 09 16 40601·479980
 2004 09 17 29603·609985
 2004 09 20 89602·200012
 2004 09 21 84604·369995
 2004 09 22 81602.559998
 2004 09 23 31595.140015
 2004 09 24 69595.140015
 2004 09 27 40592.700012
 2004 09 28 52593.760010
 2004 09 29 52595.460022
 2004 09 30 26596.559998
 2004 10 01 28604.590027
 2004 10 04 30609·250000
 2004 10 05 99607·900024
 2004 10 06 99610·109985
 2004 10 07 17609.869995
 2004 10 08 14605·159973
 2004 10 11 4601.619995
 2004 10 12 51600·690002
 2004 10 13 1602·299988
 2004 10 14 31595·760010
 2004 10 15 22594.969971
 2004 10 18 69595·750000
 2004 10 19 0597.909973
 2004 10 20 29590.659973
 2004 10 21 37593·400024
 2004 10 22 67593.200012
 2004 10 25 57587.169983
 2004 10 26 85594·359985
 2004 10 27 53602.590027
 2004 10 28 82604·710022
 2004 10 29 41605·020020
 2004 11 01 0606·210022
 2004 11 02 4609·840027
 2004 11 03 77613.859985
 2004 11 04 47621.059998
 2004 11 05 98625·789978
 2004 11 08 46623.710022
 2004 11 09 41624·760010
 2004 11 10 94625.030029
 2004 11 11 30628.059998
 2004 11 12 59633·440002
 2004 11 15 85633.750000
 2004 11 16 26632.840027
 2004 11 17 71636·210022
 2004 11 18 52633.969971
 2004 11 19 48633·570007
 2004 11 22 12630·400024
 2004 11 23 22631.369995
 2004 11 24 55633·340027
 2004 11 26 93635.570007
 2004 11 29 47636.109985
 2004 11 30 8631.659973
 2004 12 01 25638·690002
 2004 12 02 8640·500000
 2004 12 03 49641.559998
 2004 12 06 79639·280029
 2004 12 07 45639.320007
 2004 12 08 5634.789978
 2004 12 09 62638·000000
 2004 12 10 12638.729980
 2004 12 13 19642.570007
 2004 12 14 22646.000000
 2004 12 15 56647.119995
 2004 12 16 5647.940002
 2004 12 17 81645·219971
 2004 12 20 23645.609985
 2004 12 21 25646.859985
 2004 12 22 86649·849976
 2004 12 23 87651.020020
 2004 12 27 96651.359985
 2004 12 28 88651·409973
 2004 12 29 3651.630005
 2004 12 30 18653.099976
 2004 12 31 52653.900024
 2005 01 03  89653.909973
 2005 01 04  33646·960022
 2005 01 05  81639.270020
 2005 01 06  30638.479980
 2005 01 07  97638·739990
 2005 01 10  75640·570007
 2005 01 11  8637.419983
 2005 01 12  93636·650024
 2005 01 13  7636.599976
 2005 01 14  56635·820007
 2005 01 18  55641.599976
 2005 01 19  29641·489990
 2005 01 20  37634.429993
 2005 01 21  25633·010010
 2005 01 24  5629.369995
 2005 01 25  51629.909973
 2005 01 26  32630.780029
 2005 01 27  59631·799988
 2005 01 28  62630.640015
 2005 01 31  96634.200012
 2005 02 01  61639·080017
 2005 02 02  56641.710022
 2005 02 03  61640·190002
 2005 02 04  28646.369995
 2005 02 07  17646.900024
 2005 02 08  44647.340027
 2005 02 09  56646.719971
 2005 02 10  34643.619995
 2005 02 11  21648.780029
 2005 02 14  72648.340027
 2005 02 15  29651·359985
 2005 02 16  27651.299988
 2005 02 17  16650·960022
 2005 02 18  15646.299988
 2005 02 22  88646·130005
 2005 02 23  45641.090027
 2005 02 24  71644.909973
 2005 02 25  74651·330017
 2005 02 28  63650·510010
 2005 03 01  52651·619995
 2005 03 02  81653.510010
 2005 03 03  75653·390015
 2005 03 04  12658.000000
 2005 03 07  34660.630005
 2005 03 08  65658.950012
 2005 03 09  67655·340027
 2005 03 10  17650.830017
 2005 03 11  5652·039978
 2005 03 14  66649·549988
 2005 03 15  26651.690002
 2005 03 16  82644.429993
 2005 03 17  3642.140015
 2005 03 18  54641.520020
 2005 03 21  53639.940002
 2005 03 22  42640·619995
 2005 03 23  90633.309998
 2005 03 24  24635.419983
 2005 03 28  73635.099976
 2005 03 29  51634·909973
 2005 03 30  55635·909973
 2005 03 31  93637·690002
 2005 04 01  36640.849976
 2005 04 04  92634.710022
 2005 04 05  10637·429993
 2005 04 06  7640.309998
 2005 04 07  18641.739990
 2005 04 08  71641.659973
 2005 04 11  94637.650024
 2005 04 12  35640.739990
 2005 04 13  19639.520020
 2005 04 14  20632·520020
 2005 04 15  68625.460022
 2005 04 18  70619·260010
 2005 04 19  64622.549988
 2005 04 20  96623·070007
 2005 04 21  22624·950012
 2005 04 22  32624·599976
 2005 04 25  4627·140015
 2005 04 26  80628.179993
 2005 04 27  68625·299988
 2005 04 28  65623·020020
 2005 04 29  15623·330017
 2005 05 02  79626.590027
 2005 05 03  43629·000000
 2005 05 04  38633·780029
 2005 05 05  96635·299988
 2005 05 06  25634·890015
 2005 05 09  11635·830017
 2005 05 10  45635·150024
 2005 05 11  73632·440002
 2005 05 12  73633·380005
 2005 05 13  60627.940002
 2005 05 16  5629·250000
 2005 05 17  96633.880005
 2005 05 18  7641.429993
 2005 05 19  2643·340027
 2005 05 20  63643.349976
 2005 05 23  42646·960022
 2005 05 24  32645·710022
 2005 05 25  75644.710022
 2005 05 26  88647·510010
 2005 05 27  9648.049988
 2005 05 31  80647·690002
 2005 06 01  43651·820007
 2005 06 02  73651.590027
 2005 06 03  24651.969971
 2005 06 06  7648·619995
 2005 06 07  93654·010010
 2005 06 08  39650·330017
 2005 06 09  37650.210022
 2005 06 10  96650.799988
 2005 06 13  38652.489990
 2005 06 14  28653.289978
 2005 06 15  24653.739990
 2005 06 16  53655.969971
 2005 06 17  16660.020020
 2005 06 20  11659·719971
 2005 06 21  84658·859985
 2005 06 22  10660·039978
 2005 06 23  90658·479980
 2005 06 24  81650.210022
 2005 06 27  43646·369995
 2005 06 28  23651.200012
 2005 06 29  48652·080017
 2005 06 30  57651·989990
 2005 07 01  52649·250000
 2005 07 05  74654.099976
 2005 07 06  2654·219971
 2005 07 07  84650.450012
 2005 07 08  86658.200012
 2005 07 11  69662.289978
 2005 07 12  90665·239990
 2005 07 13  31664.440002
 2005 07 14  45669·070007
 2005 07 15  41666·929993
 2005 07 18  76666.020020
 2005 07 19  91667.619995
 2005 07 20  55671.049988
 2005 07 21  45670.729980
 2005 07 22  48669·340027
 2005 07 25  85671·419983
 2005 07 26  66669.340027
 2005 07 27  64671·090027
 2005 07 28  17675.409973
 2005 07 29  56675.669983
 2005 08 01  53672·859985
 2005 08 02  4676.010010
 2005 08 03  23676.669983
 2005 08 04  73675.669983
 2005 08 05  18670.909973
 2005 08 08  97668·429993
 2005 08 09  27668.760010
 2005 08 10  31673·330017
 2005 08 11  84671·010010
 2005 08 12  99669·929993
 2005 08 15  19670·659973
 2005 08 16  48668·919983
 2005 08 17  4664.820007
 2005 08 18  92663·039978
 2005 08 19  10664.260010
 2005 08 22  69666.340027
 2005 08 23  51663·489990
 2005 08 24  83664.340027
 2005 08 25  38658·969971
 2005 08 26  63658·229980
 2005 08 29  27659.030029
 2005 08 30  4657.669983
 2005 08 31  68663.130005
 2005 09 01  23667·030029
 2005 09 02  57665.409973
 2005 09 06  10670·229980
 2005 09 07  85672·229980
 2005 09 08  70671·659973
 2005 09 09  90675.309998
 2005 09 12  84675.239990
 2005 09 13  4673·969971
 2005 09 14  48670.780029
 2005 09 15  4669·359985
 2005 09 16  32672.419983
 2005 09 19  62672.200012
 2005 09 20  25671·679993
 2005 09 21  97663.320007
 2005 09 22  86660·429993
 2005 09 23  23661.869995
 2005 09 26  95664.109985
 2005 09 27  96662.969971
 2005 09 28  2663.380005
 2005 09 29  73667.570007
 2005 09 30  78668·900024
 2005 10 03  51671.210022
 2005 10 04  63669.760010
 2005 10 05  26661.469971
 2005 10 06  18653·659973
 2005 10 07  37652.450012
 2005 10 10  74650·729980
 2005 10 11  20648.869995
 2005 10 12  84646.489990
 2005 10 13  54640·119995
 2005 10 14  68644·650024
 2005 10 17  17647·020020
 2005 10 18  70646.419983
 2005 10 19  29649.179993
 2005 10 20  2650·179993
 2005 10 21  6644·960022
 2005 10 24  96652·200012
 2005 10 25  11653·130005
 2005 10 26  55654.250000
 2005 10 27  99648·030029
 2005 10 28  4650·590027
 2005 10 31  75658.289978
 2005 11 01  36656.429993
 2005 11 02  35660.859985
 2005 11 03  66666·059998
 2005 11 04  23664·900024
 2005 11 07  77665·719971
 2005 11 08  76664·659973
 2005 11 09  74666·669983
 2005 11 10  79669·780029
 2005 11 11  32671.650024
 2005 11 14  10672·400024
 2005 11 15  48672·770020
 2005 11 16  94669·630005
 2005 11 17  86675·590027
 2005 11 18  50679.090027
 2005 11 21  32682·729980
 2005 11 22  43686.070007
 2005 11 23  43690·760010
 2005 11 25  34689·900024
 2005 11 28  95689·789978
 2005 11 29  28688.140015
 2005 11 30  35685.150024
 2005 12 01  25688·369995
 2005 12 02  31688·880005
 2005 12 05  72687·659973
 2005 12 06  20692·000000
 2005 12 07  10687.789978
 2005 12 08  60687.109985
 2005 12 09  26687·039978
 2005 12 12  79687·679993
 2005 12 13  3691.750000
 2005 12 14  25693·719971
 2005 12 15  67693.359985
 2005 12 16  18693.190002
 2005 12 19  41690·640015
 2005 12 20  96686.229980
 2005 12 21  94689·979980
 2005 12 22  70689·650024
 2005 12 23  88690·690002
 2005 12 27  67691.760010
 2005 12 28  32686.049988
 2005 12 29  90685·900024
 2005 12 30  31682·109985
 2006 01 03 57690·909973
 2006 01 04 33693·739990
 2006 01 05 60694.729980
 2006 01 06 83699.940002
 2006 01 09 10702.840027
 2006 01 10 71702.520020
 2006 01 11 88705.049988
 2006 01 12 82704·440002
 2006 01 13 95701.869995
 2006 01 17 46701.179993
 2006 01 18 4698.440002
 2006 01 19 91701·320007
 2006 01 20 7699·700012
 2006 01 23 85690.320007
 2006 01 24 66692·549988
 2006 01 25 97692.960022
 2006 01 26 64695·020020
 2006 01 27 38700·250000
 2006 01 30 54701·099976
 2006 01 31 15700·309998
 2006 02 01 11699.299988
 2006 02 02 79698·750000
 2006 02 03 77692·640015
 2006 02 06 80690·500000
 2006 02 07 16690.080017
 2006 02 08 10689.739990
 2006 02 09 64694·239990
 2006 02 10 58691.219971
 2006 02 13 75689.080017
 2006 02 14 56695.250000
 2006 02 15 74696·960022
 2006 02 16 35701.849976
 2006 02 17 6702.090027
 2006 02 21 67703·309998
 2006 02 22 87704.619995
 2006 02 23 23704.729980
 2006 02 24 53703·760010
 2006 02 27 19706.960022
 2006 02 28 10704·960022
 2006 03 01 63703.989990
 2006 03 02 85703·489990
 2006 03 03 11706.739990
 2006 03 06 75701·890015
 2006 03 07 15696·250000
 2006 03 08 97696.780029
 2006 03 09 70698·179993
 2006 03 10 38698·719971
 2006 03 13 68700.650024
 2006 03 14 7706.169983
 2006 03 15 45709.849976
 2006 03 16 82713.039978
 2006 03 17 34712.630005
 2006 03 20 61713·090027
 2006 03 21 13713.650024
 2006 03 22 12710.799988
 2006 03 23 53710·250000
 2006 03 24 26711·609985
 2006 03 27 73710.119995
 2006 03 28 61711·549988
 2006 03 29 86711.719971
 2006 03 30 97714·219971
 2006 03 31 51710·530029
 2006 04 03 85713·880005
 2006 04 04 22712·799988
 2006 04 05 94715·739990
 2006 04 06 97715.239990
 2006 04 07 65716.549988
 2006 04 10 72709·380005
 2006 04 11 60709·190002
 2006 04 12 87703.989990
 2006 04 13 9704·650024
 2006 04 17 77704.940002
 2006 04 18 64713.909973
 2006 04 19 21714.919983
 2006 04 20 48719.030029
 2006 04 21 97718.570007
 2006 04 24 1715.109985
 2006 04 25 25714.580017
 2006 04 26 38714.640015
 2006 04 27 21716·669983
 2006 04 28 90717.239990
 2006 05 01 48717.940002
 2006 05 02 61715.309998
 2006 05 03 62715·190002
 2006 05 04 75716.400024
 2006 05 05 67722.869995
 2006 05 08 25723.250000
 2006 05 09 59723·070007
 2006 05 10 25722·419983
 2006 05 11 81720·929993
 2006 05 12 60711·940002
 2006 05 15 72705·349976
 2006 05 16 34707.099976
 2006 05 17 16703·909973
 2006 05 18 23694·729980
 2006 05 19 92692.909973
 2006 05 22 22690.510010
 2006 05 23 23693·489990
 2006 05 24 96688.169983
 2006 05 25 30692·710022
 2006 05 26 31696.890015
 2006 05 30 76696·650024
 2006 05 31 85691.780029
 2006 06 01 24700.539978
 2006 06 02 33703·409973
 2006 06 05 77702.049988
 2006 06 06 22691.840027
 2006 06 07 37692.979980
 2006 06 08 20685.820007
 2006 06 09 50687·859985
 2006 06 12 64683.450012
 2006 06 13 58676.650024
 2006 06 14 13669·849976
 2006 06 15 47684·890015
 2006 06 16 93683·669983
 2006 06 19 99683.530029
 2006 06 20 54679.340027
 2006 06 21 41684·609985
 2006 06 22 14681·460022
 2006 06 23 97682.250000
 2006 06 26 13681·250000
 2006 06 27 35682.580017
 2006 06 28 60679.039978
 2006 06 29 17693.049988
 2006 06 30 85695.039978
 2006 07 03 52697·190002
 2006 07 05 88697·039978
 2006 07 06 45695.820007
 2006 07 07 89694.119995
 2006 07 10 44693.239990
 2006 07 11 78692·359985
 2006 07 12 95692.109985
 2006 07 13 67684.169983
 2006 07 14 87675·219971
 2006 07 17 38673.530029
 2006 07 18 4673.369995
 2006 07 19 91685·400024
 2006 07 20 79685·789978
 2006 07 21 99678.640015
 2006 07 24 36684.570007
 2006 07 25 54690.330017
 2006 07 26 47691·049988
 2006 07 27 18692·059998
 2006 07 28 78694.299988
 2006 07 31 74693·599976
 2006 08 01 41692.359985
 2006 08 02 76696·109985
 2006 08 03 43696·799988
 2006 08 04 97702.119995
 2006 08 07 37694·469971
 2006 08 08 81695·880005
 2006 08 09 69696·169983
 2006 08 10 91689·869995
 2006 08 11 34689.429993
 2006 08 14 63693·260010
 2006 08 15 20697·409973
 2006 08 16 51703.239990
 2006 08 17 59705·859985
 2006 08 18 80706·260010
 2006 08 21 82705·570007
 2006 08 22 95706·049988
 2006 08 23 62705·580017
 2006 08 24 12702.890015
 2006 08 25 69703.719971
 2006 08 28 68707.159973
 2006 08 29 17707.489990
 2006 08 30 68708·570007
 2006 08 31 18708·719971
 2006 09 01 39711.929993
 2006 09 05 26713.299988
 2006 09 06 78712.469971
 2006 09 07 93705.859985
 2006 09 08 2705·140015
 2006 09 11 14706.229980
 2006 09 12 98713.049988
 2006 09 13 81716.239990
 2006 09 14 76715.229980
 2006 09 15 31718.690002
 2006 09 18 12718.539978
 2006 09 19 96716.830017
 2006 09 20 5720·419983
 2006 09 21 53720.109985
 2006 09 22 24714·260010
 2006 09 25 75720.130005
 2006 09 26 59724·109985
 2006 09 27 80726.109985
 2006 09 28 68726·010010
 2006 09 29 81725.919983
 2006 10 02 31725·039978
 2006 10 03 37724·570007
 2006 10 04 99731.179993
 2006 10 05 2733.809998
 2006 10 06 41733·539978
 2006 10 09 75733·770020
 2006 10 10 99734·710022
 2006 10 11 50734·539978
 2006 10 12 33739.900024
 2006 10 13 69741·640015
 2006 10 16 75743·739990
 2006 10 17 65743·239990
 2006 10 18 76744.869995
 2006 10 19 19742.369995
 2006 10 20 58742.229980
 2006 10 23 8746·750000
 2006 10 24 64746·849976
 2006 10 25 52749.880005
 2006 10 26 6753·460022
 2006 10 27 68753·219971
 2006 10 30 16749.239990
 2006 10 31 17749.229980
 2006 11 01 99749.580017
 2006 11 02 57741·890015
 2006 11 03 77743.679993
 2006 11 06 90749·270020
 2006 11 07 45752·909973
 2006 11 08 13753.229980
 2006 11 09 15753·500000
 2006 11 10 71749.559998
 2006 11 13 74753.159973
 2006 11 14 0756·830017
 2006 11 15 26761.010010
 2006 11 16 85762.099976
 2006 11 17 44760.760010
 2006 11 20 5762.679993
 2006 11 21 26762.359985
 2006 11 22 83765·020020
 2006 11 24 37764·229980
 2006 11 27 40761·479980
 2006 11 28 62754·039978
 2006 11 29 41761.309998
 2006 11 30 59764·309998
 2006 12 01 45762.580017
 2006 12 04 2767·619995
 2006 12 05 58770.000000
 2006 12 06 41770.299988
 2006 12 07 81771.630005
 2006 12 08 41769·299988
 2006 12 11 61770.049988
 2006 12 12 40768·780029
 2006 12 13 37770·190002
 2006 12 14 96775·369995
 2006 12 15 98777·609985
 2006 12 18 38777·809998
 2006 12 19 26775.320007
 2006 12 20 14775·979980
 2006 12 21 47774.609985
 2006 12 22 42770·229980
 2006 12 26 85769·789978
 2006 12 27 62775·030029
 2006 12 28 7774.940002
 2006 12 29 83774.840027
 2007 01 03  77776.320007
 2007 01 04  34772.669983
 2007 01 05  4770.619995
 2007 01 08  17769·080017
 2007 01 09  91769.559998
 2007 01 10  51770·599976
 2007 01 11  88776.979980
 2007 01 12  27779·450012
 2007 01 16  39781.140015
 2007 01 17  56781.710022
 2007 01 18  34780·539978
 2007 01 19  19779.099976
 2007 01 22  58779·359985
 2007 01 23  18779·479980
 2007 01 24  43784.309998
 2007 01 25  25784.549988
 2007 01 26  13777·390015
 2007 01 29  32777.880005
 2007 01 30  40778.830017
 2007 01 31  1785.869995
 2007 02 01  90788·820007
 2007 02 02  16790·359985
 2007 02 05  76790·520020
 2007 02 06  29791·010010
 2007 02 07  3793·219971
 2007 02 08  15791·919983
 2007 02 09  25792·950012
 2007 02 12  16785.500000
 2007 02 13  90788.119995
 2007 02 14  97795·349976
 2007 02 15  90795·830017
 2007 02 16  93795.210022
 2007 02 20  13798·000000
 2007 02 21  58797·530029
 2007 02 22  93798·859985
 2007 02 23  17795.710022
 2007 02 26  60796·159973
 2007 02 27  16791.760010
 2007 02 28  88773.640015
 2007 03 01  69770·369995
 2007 03 02  45766·900024
 2007 03 05  14759.599976
 2007 03 06  47763·030029
 2007 03 07  57764.679993
 2007 03 08  5768·530029
 2007 03 09  24769.719971
 2007 03 12  73769.549988
 2007 03 13  12767.900024
 2007 03 14  2757.750000
 2007 03 15  38762·010010
 2007 03 16  90762·909973
 2007 03 19  89766.179993
 2007 03 20  26770·809998
 2007 03 21  75784·909973
 2007 03 22  48784.780029
 2007 03 23  73785.900024
 2007 03 26  89784.659973
 2007 03 27  80784.030029
 2007 03 28  24779.309998
 2007 03 29  67778.859985
 2007 03 30  28780·340027
 2007 04 02  23778·450012
 2007 04 03  18786.719971
 2007 04 04  5786·570007
 2007 04 05  7789.210022
 2007 04 09  96791.080017
 2007 04 10  54791.599976
 2007 04 11  44791.140015
 2007 04 12  13790.760010
 2007 04 13  19793.580017
 2007 04 16  83801.820007
 2007 04 17  64804.799988
 2007 04 18  59806·049988
 2007 04 19  37804.659973
 2007 04 20  81809·880005
 2007 04 23  72811·409973
 2007 04 24  84809.530029
 2007 04 25  19816.099976
 2007 04 26  49817·000000
 2007 04 27  0816.330017
 2007 04 30  50816.130005
 2007 05 01  58810·440002
 2007 05 02  10817.369995
 2007 05 03  5819.559998
 2007 05 04  45823.219971
 2007 05 07  74823·729980
 2007 05 08  17822·760010
 2007 05 09  68825.479980
 2007 05 10  82824.770020
 2007 05 11  10821.299988
 2007 05 14  44823·780029
 2007 05 15  95825·260010
 2007 05 16  99824·520020
 2007 05 17  37826.219971
 2007 05 18  91829·210022
 2007 05 21  20833.489990
 2007 05 22  59833·700012
 2007 05 23  48835.580017
 2007 05 24  85833.469971
 2007 05 25  97826·650024
 2007 05 29  49829.580017
 2007 05 30  63834.479980
 2007 05 31  75837.669983
 2007 06 01  10840·510010
 2007 06 04  82840.590027
 2007 06 05  24839.969971
 2007 06 06  36835·440002
 2007 06 07  63827·530029
 2007 06 08  97821.929993
 2007 06 11  3825.890015
 2007 06 12  70823.590027
 2007 06 13  90825.539978
 2007 06 14  56831.619995
 2007 06 15  92838.200012
 2007 06 18  2836·440002
 2007 06 19  47836.099976
 2007 06 20  48837.140015
 2007 06 21  11829·400024
 2007 06 22  81828.520020
 2007 06 25  15823·729980
 2007 06 26  84818·929993
 2007 06 27  5819.630005
 2007 06 28  84824·280029
 2007 06 29  1825.669983
 2007 07 02  4827·179993
 2007 07 03  41830.750000
 2007 07 05  11831·390015
 2007 07 06  36834.940002
 2007 07 09  69836.039978
 2007 07 10  15834.270020
 2007 07 11  87827·909973
 2007 07 12  78842·880005
 2007 07 13  68846.909973
 2007 07 16  45847.440002
 2007 07 17  62846.940002
 2007 07 18  8843.559998
 2007 07 19  13846·960022
 2007 07 20  76845·049988
 2007 07 23  12842·369995
 2007 07 24  32838·179993
 2007 07 25  43829.450012
 2007 07 26  77823.950012
 2007 07 27  38809·450012
 2007 07 30  82804.080017
 2007 07 31  21810.159973
 2007 08 01  41798·150024
 2007 08 02  64803.130005
 2007 08 03  16801.500000
 2007 08 06  33796.809998
 2007 08 07  89807·869995
 2007 08 08  41817.059998
 2007 08 09  14812·950012
 2007 08 10  94794.219971
 2007 08 13  64797·099976
 2007 08 14  45791·869995
 2007 08 15  83782·760010
 2007 08 16  41767.330017
 2007 08 17  35786.549988
 2007 08 20  76787·299988
 2007 08 21  54789·400024
 2007 08 22  37795.659973
 2007 08 23  96799·469971
 2007 08 24  59803·489990
 2007 08 27  85806·200012
 2007 08 28  70796·650024
 2007 08 29  67794.909973
 2007 08 30  45797.630005
 2007 08 31  58805·140015
 2007 09 04  52813.729980
 2007 09 05  92809·950012
 2007 09 06  8805.940002
 2007 09 07  78802.179993
 2007 09 10  23795.630005
 2007 09 11  40800.500000
 2007 09 12  51804·369995
 2007 09 13  77809.500000
 2007 09 14  43814·799988
 2007 09 17  5806.900024
 2007 09 18  97825·780029
 2007 09 19  12836.090027
 2007 09 20  2830·799988
 2007 09 21  6831·780029
 2007 09 24  97831.309998
 2007 09 25  65825·039978
 2007 09 26  13831.090027
 2007 09 27  87833·479980
 2007 09 28  27834.390015
 2007 10 01  42842.539978
 2007 10 02  12842·169983
 2007 10 03  18846·400024
 2007 10 04  87844·599976
 2007 10 05  75850·200012
 2007 10 08  64848·070007
 2007 10 09  92852.330017
 2007 10 10  2852·789978
 2007 10 11  20858·640015
 2007 10 12  55851·520020
 2007 10 15  29852·150024
 2007 10 16  23843·080017
 2007 10 17  60844·559998
 2007 10 18  0840·590027
 2007 10 19  73838·989990
 2007 10 22  25821.950012
 2007 10 23  0828.500000
 2007 10 24  35828·309998
 2007 10 25  93830.130005
 2007 10 26  9836·330017
 2007 10 29  73841.419983
 2007 10 30  24839·090027
 2007 10 31  83845·750000
 2007 11 01  0842.929993
 2007 11 02  35825·150024
 2007 11 05  54822.969971
 2007 11 06  62828.380005
 2007 11 07  48828.179993
 2007 11 08  68808.640015
 2007 11 09  39804·440002
 2007 11 12  75797.969971
 2007 11 13  29806.090027
 2007 11 14  78812.169983
 2007 11 15  16801·760010
 2007 11 16  90796.090027
 2007 11 19  43794.299988
 2007 11 20  97790·539978
 2007 11 21  49783·200012
 2007 11 23  2784.109985
 2007 11 26  16787·109985
 2007 11 27  81778·090027
 2007 11 28  24801·039978
 2007 11 29  30802.320007
 2007 11 30  97810·849976
 2007 12 03  13806.710022
 2007 12 04  56803.700012
 2007 12 05  18809·280029
 2007 12 06  63821·179993
 2007 12 07  99822·929993
 2007 12 10  81827·679993
 2007 12 11  35830.309998
 2007 12 12  14823·489990
 2007 12 13  71810.869995
 2007 12 14  63810.440002
 2007 12 17  75799·400024
 2007 12 18  74794.390015
 2007 12 19  85796.820007
 2007 12 20  90797.000000
 2007 12 21  58808·849976
 2007 12 24  95815·590027
 2007 12 26  22816·250000
 2007 12 27  74815·559998
 2007 12 28  27809·940002
 2007 12 31  52805.049988
 2008 01 02 91803·250000
 2008 01 03 54795·250000
 2008 01 04 52788.049988
 2008 01 07 46774·179993
 2008 01 08 21777.460022
 2008 01 09 92764.900024
 2008 01 10 27775·880005
 2008 01 11 0771·130005
 2008 01 14 70769·669983
 2008 01 15 76768.760010
 2008 01 16 70755·369995
 2008 01 17 67748.280029
 2008 01 18 19732.950012
 2008 01 22 19719·580017
 2008 01 23 27727·469971
 2008 01 24 22736·929993
 2008 01 25 76744·210022
 2008 01 28 60737.330017
 2008 01 29 66743.539978
 2008 01 30 64754·520020
 2008 01 31 71754·869995
 2008 02 01 60761.289978
 2008 02 04 82761·250000
 2008 02 05 19753.429993
 2008 02 06 62737·750000
 2008 02 07 8734·770020
 2008 02 08 93732.179993
 2008 02 11 38732.510010
 2008 02 12 29743.469971
 2008 02 13 17746·960022
 2008 02 14 44746.460022
 2008 02 15 96736.580017
 2008 02 19 80745.760010
 2008 02 20 24744.190002
 2008 02 21 3746·760010
 2008 02 22 94739.039978
 2008 02 25 47750.369995
 2008 02 26 93757.659973
 2008 02 27 66758.010010
 2008 02 28 56753·219971
 2008 02 29 85746.460022
 2008 03 03 11728·840027
 2008 03 04 50726·799988
 2008 03 05 33733.559998
 2008 03 06 77728·059998
 2008 03 07 91716.250000
 2008 03 10 1705·919983
 2008 03 11 1719·000000
 2008 03 12 29725·940002
 2008 03 13 72720·179993
 2008 03 14 88720·340027
 2008 03 17 60702.309998
 2008 03 18 73723.590027
 2008 03 19 15729·469971
 2008 03 20 3722·969971
 2008 03 24 35739.400024
 2008 03 25 65738.880005
 2008 03 26 10736.609985
 2008 03 27 68732.830017
 2008 03 28 77726.840027
 2008 03 31 88723·150024
 2008 04 01 68745.710022
 2008 04 02 25750.270020
 2008 04 03 61749.479980
 2008 04 04 47752·789978
 2008 04 07 28756.090027
 2008 04 08 44748.359985
 2008 04 09 87746·570007
 2008 04 10 75745.489990
 2008 04 11 52742·150024
 2008 04 14 19728.909973
 2008 04 15 82729.820007
 2008 04 16 28745.280029
 2008 04 17 29746·640015
 2008 04 18 70761.280029
 2008 04 21 94758.190002
 2008 04 22 87757.130005
 2008 04 23 72756.679993
 2008 04 24 40761.799988
 2008 04 25 1763.270020
 2008 04 28 59765·349976
 2008 04 29 17761·909973
 2008 04 30 98766·169983
 2008 05 01 1768·840027
 2008 05 02 77775.919983
 2008 05 05 29772·119995
 2008 05 06 39775·780029
 2008 05 07 21774.989990
 2008 05 08 96765·979980
 2008 05 09 95761·500000
 2008 05 12 82767·570007
 2008 05 13 11769·349976
 2008 05 14 99777·239990
 2008 05 15 27779.380005
 2008 05 16 71780.780029
 2008 05 19 46788·340027
 2008 05 20 91780.780029
 2008 05 21 65777.210022
 2008 05 22 74766·169983
 2008 05 23 27763·719971
 2008 05 27 5759·809998
 2008 05 28 70762·609985
 2008 05 29 87770.690002
 2008 05 30 78770·210022
 2008 06 02 97768·280029
 2008 06 03 31764·900024
 2008 06 04 29762.450012
 2008 06 05 51771.429993
 2008 06 06 49771.419983
 2008 06 09 60753·590027
 2008 06 10 42750.770020
 2008 06 11 21746.330017
 2008 06 12 67743·059998
 2008 06 13 96746·969971
 2008 06 16 98750·059998
 2008 06 17 88751·289978
 2008 06 18 83743·320007
 2008 06 19 1741.219971
 2008 06 20 89738.770020
 2008 06 23 78728·539978
 2008 06 24 54728·520020
 2008 06 25 63733.609985
 2008 06 26 35726·409973
 2008 06 27 41708·650024
 2008 06 30 61708·869995
 2008 07 01 95705.549988
 2008 07 02 81709·119995
 2008 07 03 52695·729980
 2008 07 07 12697.020020
 2008 07 08 35696.840027
 2008 07 09 94699.239990
 2008 07 10 12688·710022
 2008 07 11 37688·590027
 2008 07 14 46687.140015
 2008 07 15 70676·570007
 2008 07 16 46682.500000
 2008 07 17 93691.030029
 2008 07 18 15691.260010
 2008 07 21 27694·250000
 2008 07 22 4699.809998
 2008 07 23 62707·109985
 2008 07 24 57702.429993
 2008 07 25 10690.900024
 2008 07 28 63689·780029
 2008 07 29 51691.729980
 2008 07 30 7703.190002
 2008 07 31 87703.340027
 2008 08 01 21695.869995
 2008 08 04 91690·299988
 2008 08 05 30701.330017
 2008 08 06 54705.750000
 2008 08 07 6704·309998
 2008 08 08 39708.599976
 2008 08 11 14716.789978
 2008 08 12 28712.809998
 2008 08 13 66707·380005
 2008 08 14 76710.659973
 2008 08 15 70712.159973
 2008 08 18 55711.099976
 2008 08 19 79699.349976
 2008 08 20 9698·059998
 2008 08 21 38700.960022
 2008 08 22 3706·929993
 2008 08 25 42706.570007
 2008 08 26 71697·650024
 2008 08 27 80702.940002
 2008 08 28 67711.460022
 2008 08 29 84711·429993
 2008 09 02 16712.549988
 2008 09 03 83699.640015
 2008 09 04 65695·989990
 2008 09 05 53680.070007
 2008 09 08 28695.679993
 2008 09 09 61666.780029
 2008 09 10 42677·700012
 2008 09 11 25680·580017
 2008 09 12 12684.320007
 2008 09 15 52682.719971
 2008 09 16 66662.169983
 2008 09 17 0661.789978
 2008 09 18 1660·349976
 2008 09 19 19689.590027
 2008 09 22 33685.669983
 2008 09 23 4666.049988
 2008 09 24 50653.130005
 2008 09 25 48664.299988
 2008 09 26 61661.090027
 2008 09 29 88659.690002
 2008 09 30 43634·770020
 2008 10 01 54634.030029
 2008 10 02 94630.520020
 2008 10 03 26624·369995
 2008 10 06 84594·539978
 2008 10 07 75579·320007
 2008 10 08 2550.979980
 2008 10 09 19543.630005
 2008 10 10 6505.619995
 2008 10 13 72544.359985
 2008 10 14 78564.520020
 2008 10 15 92538·770020
 2008 10 16 66510·660004
 2008 10 17 34531.130005
 2008 10 20 42531.840027
 2008 10 21 97531·989990
 2008 10 22 45515.630005
 2008 10 23 74497·220001
 2008 10 24 38488.070007
 2008 10 27 7479·779999
 2008 10 28 50503·750000
 2008 10 29 30521·010010
 2008 10 30 35518·580017
 2008 10 31 24530·549988
 2008 11 03 13526.299988
 2008 11 04 65542.640015
 2008 11 05 27541·869995
 2008 11 06 73513·169983
 2008 11 07 89501.440002
 2008 11 10 66512·419983
 2008 11 11 33494.359985
 2008 11 12 5482.989990
 2008 11 13 61490.660004
 2008 11 14 47492·279999
 2008 11 17 97473.880005
 2008 11 18 94465.179993
 2008 11 19 36464·279999
 2008 11 20 44439.160004
 2008 11 21 90428·440002
 2008 11 24 41463·299988
 2008 11 25 44465.230011
 2008 11 26 22476.690002
 2008 11 28 4481·429993
 2008 12 01 72481.399994
 2008 12 02 43456·149994
 2008 12 03 69468.269989
 2008 12 04 59469·890015
 2008 12 05 37471.529999
 2008 12 08 15492·750000
 2008 12 09 96492.279999
 2008 12 10 98488.220001
 2008 12 11 11486.429993
 2008 12 12 65475.170013
 2008 12 15 42475·989990
 2008 12 16 92491.779999
 2008 12 17 94495·179993
 2008 12 18 26490·730011
 2008 12 19 69487·959991
 2008 12 22 35478.850006
 2008 12 23 13474.649994
 2008 12 24 55468.850006
 2008 12 26 67471.339996
 2008 12 29 44471.320007
 2008 12 30 17480.570007
 2008 12 31 32491·380005
 2009 01 02  47504.670013
 2009 01 05  65506.170013
 2009 01 06  83510·600006
 2009 01 07  64505·730011
 2009 01 08  47493.049988
 2009 01 09  67494.029999
 2009 01 12  9482·519989
 2009 01 13  84474.820007
 2009 01 14  31472·190002
 2009 01 15  44461.739990
 2009 01 16  22465.440002
 2009 01 20  47461.220001
 2009 01 21  86456·049988
 2009 01 22  15455.309998
 2009 01 23  72454·459991
 2009 01 26  36461.850006
 2009 01 27  25460.380005
 2009 01 28  23475.519989
 2009 01 29  35473.500000
 2009 01 30  57461.290009
 2009 02 02  86450·000000
 2009 02 03  40456.220001
 2009 02 04  10461.359985
 2009 02 05  42461·269989
 2009 02 06  32472.519989
 2009 02 09  57474.690002
 2009 02 10  24471.790009
 2009 02 11  47454·869995
 2009 02 12  51453·589996
 2009 02 13  95455·850006
 2009 02 17  26449.019989
 2009 02 18  54432·179993
 2009 02 19  55433.079987
 2009 02 20  98422·649994
 2009 02 23  92422·059998
 2009 02 24  70420·829987
 2009 02 25  83423.320007
 2009 02 26  34422·750000
 2009 02 27  23408.500000
 2009 03 02  26399·609985
 2009 03 03  98386.329987
 2009 03 04  99393.369995
 2009 03 05  43387.309998
 2009 03 06  78379.769989
 2009 03 09  87377·709991
 2009 03 10  10391.010010
 2009 03 11  3397.760010
 2009 03 12  10409·059998
 2009 03 13  63412.200012
 2009 03 16  13420·299988
 2009 03 17  80422·339996
 2009 03 18  26435·709991
 2009 03 19  64436·109985
 2009 03 20  76428·799988
 2009 03 23  72447.079987
 2009 03 24  60447.220001
 2009 03 25  53449·170013
 2009 03 26  94453·040009
 2009 03 27  5452·959991
 2009 03 30  67443·459991
 2009 03 31  18440.459991
 2009 04 01  85442.149994
 2009 04 02  30460·000000
 2009 04 03  28458·859985
 2009 04 06  72458.859985
 2009 04 07  94454.649994
 2009 04 08  22450·649994
 2009 04 09  52466.809998
 2009 04 13  53470.690002
 2009 04 14  91467·750000
 2009 04 15  82464.420013
 2009 04 16  69474·440002
 2009 04 17  23477·350006
 2009 04 20  68474.239990
 2009 04 21  35463.470001
 2009 04 22  36470·429993
 2009 04 23  71464·799988
 2009 04 24  45475.630005
 2009 04 27  30473·970001
 2009 04 28  35471·589996
 2009 04 29  9481·500000
 2009 04 30  67485.690002
 2009 05 01  45481·170013
 2009 05 04  72496·269989
 2009 05 05  75496·250000
 2009 05 06  2502.529999
 2009 05 07  79507·720001
 2009 05 08  79507.600006
 2009 05 11  32507.089996
 2009 05 12  45500.040009
 2009 05 13  57495·190002
 2009 05 14  13489.459991
 2009 05 15  69488.890015
 2009 05 18  15496·399994
 2009 05 19  30500.179993
 2009 05 20  55505·029999
 2009 05 21  97493.190002
 2009 05 22  56489.450012
 2009 05 26  73498·000000
 2009 05 27  12499.309998
 2009 05 28  55496·459991
 2009 05 29  36502.359985
 2009 06 01  87518.000000
 2009 06 02  15519·010010
 2009 06 03  6516.440002
 2009 06 04  51514·969971
 2009 06 05  97519·909973
 2009 06 08  21516·770020
 2009 06 09  38517.640015
 2009 06 10  20519·320007
 2009 06 11  53522.500000
 2009 06 12  12516·969971
 2009 06 15  63516·950012
 2009 06 16  86507·209991
 2009 06 17  31501·339996
 2009 06 18  95502.859985
 2009 06 19  19505.989990
 2009 06 22  18502·609985
 2009 06 23  32490·130005
 2009 06 24  1496.859985
 2009 06 25  70502·660004
 2009 06 26  11503·429993
 2009 06 29  79506·750000
 2009 06 30  86507·839996
 2009 07 01  2509·200012
 2009 07 02  84504.589996
 2009 07 06  25490·570007
 2009 07 07  33490.570007
 2009 07 08  30483.890015
 2009 07 09  81484.559998
 2009 07 10  45482·279999
 2009 07 13  48491.559998
 2009 07 14  91494·410004
 2009 07 15  72509.730011
 2009 07 16  38515·539978
 2009 07 17  62514.479980
 2009 07 20  48520.049988
 2009 07 21  49522.820007
 2009 07 22  30524·559998
 2009 07 23  33535·429993
 2009 07 24  88535·969971
 2009 07 27  34537.669983
 2009 07 28  72537·469971
 2009 07 29  42535·809998
 2009 07 30  25544·909973
 2009 07 31  68542·979980
 2009 08 03  38549.039978
 2009 08 04  95551.390015
 2009 08 05  96551·119995
 2009 08 06  23552.049988
 2009 08 07  30557·390015
 2009 08 10  24553·450012
 2009 08 11  65551.409973
 2009 08 12  91544·549988
 2009 08 13  73554·869995
 2009 08 14  87554.729980
 2009 08 17  19549.650024
 2009 08 18  93542.440002
 2009 08 19  17541·710022
 2009 08 20  63545·400024
 2009 08 21  72551.289978
 2009 08 24  72561.440002
 2009 08 25  37567.570007
 2009 08 26  61564.710022
 2009 08 27  60565.140015
 2009 08 28  97560·909973
 2009 08 31  34563.080017
 2009 09 01  12562.799988
 2009 09 02  47547.119995
 2009 09 03  62549.140015
 2009 09 04  33556.340027
 2009 09 08  72561.799988
 2009 09 09  21567·929993
 2009 09 10  87572·340027
 2009 09 11  86574.849976
 2009 09 14  23575.780029
 2009 09 15  95579·729980
 2009 09 16  16586·940002
 2009 09 17  66590.349976
 2009 09 18  72588.099976
 2009 09 21  7586.260010
 2009 09 22  17589·580017
 2009 09 23  74592.690002
 2009 09 24  50584·950012
 2009 09 25  19577.489990
 2009 09 28  86584.109985
 2009 09 29  37586.710022
 2009 09 30  14583·650024
 2009 10 01  19579·960022
 2009 10 02  41565.099976
 2009 10 05  4571·679993
 2009 10 06  46581·690002
 2009 10 07  21580·070007
 2009 10 08  26587·429993
 2009 10 09  50588.020020
 2009 10 12  52592.500000
 2009 10 13  62590·520020
 2009 10 14  11599·750000
 2009 10 15  76601·559998
 2009 10 16  63601.559998
 2009 10 19  5603.559998
 2009 10 20  89602·619995
 2009 10 21  8604·080017
 2009 10 22  38600·460022
 2009 10 23  38600.799988
 2009 10 26  80598·619995
 2009 10 27  95587·500000
 2009 10 28  56582·190002
 2009 10 29  74583.340027
 2009 10 30  28582.869995
 2009 11 02  14575·320007
 2009 11 03  25572·479980
 2009 11 04  51580.489990
 2009 11 05  1583.770020
 2009 11 06  64586·440002
 2009 11 09  77598·150024
 2009 11 10  31599·909973
 2009 11 11  95605.030029
 2009 11 12  72603.400024
 2009 11 13  68600·570007
 2009 11 16  3609.500000
 2009 11 17  29607.770020
 2009 11 18  86608·010010
 2009 11 19  80607.059998
 2009 11 20  79598·469971
 2009 11 23  45608·140015
 2009 11 24  83604·890015
 2009 11 25  19607·159973
 2009 11 27  97606·710022
 2009 11 30  14599·210022
 2009 12 01  64607.739990
 2009 12 02  17610·010010
 2009 12 03  21610·989990
 2009 12 04  30612.219971
 2009 12 07  53607.710022
 2009 12 08  30603.630005
 2009 12 09  38600·380005
 2009 12 10  12605.380005
 2009 12 11  1606.729980
 2009 12 14  41610.570007
 2009 12 15  61610.460022
 2009 12 16  4612·000000
 2009 12 17  83608·349976
 2009 12 18  56605·429993
 2009 12 21  28613·109985
 2009 12 22  75614.760010
 2009 12 23  0615.960022
 2009 12 24  7618.719971
 2009 12 28  1620.869995
 2009 12 29  19620.570007
 2009 12 30  77618·349976
 2009 12 31  49618.929993
 2010 01 04 69622·349976
 2010 01 05 56624·000000
 2010 01 06 64625·690002
 2010 01 07 66627.510010
 2010 01 08 45629.280029
 2010 01 11 29631.739990
 2010 01 12 38630·030029
 2010 01 13 63630·530029
 2010 01 14 66631·609985
 2010 01 15 8630.590027
 2010 01 19 97631.539978
 2010 01 20 72631·359985
 2010 01 21 95627·130005
 2010 01 22 86613·580017
 2010 01 25 69606.030029
 2010 01 26 50606·549988
 2010 01 27 21604.010010
 2010 01 28 84604·429993
 2010 01 29 2602.219971
 2010 02 01 78598.159973
 2010 02 02 56606.700012
 2010 02 03 45605·809998
 2010 02 04 73602·530029
 2010 02 05 64585.669983
 2010 02 08 38588.070007
 2010 02 09 38592·440002
 2010 02 10 81589·530029
 2010 02 11 38593·380005
 2010 02 12 29592·489990
 2010 02 16 57602.750000
 2010 02 17 53605.880005
 2010 02 18 57609.710022
 2010 02 19 19612.059998
 2010 02 22 22611·950012
 2010 02 23 39609·609985
 2010 02 24 4608·210022
 2010 02 25 19607.460022
 2010 02 26 77608·880005
 2010 03 01 13614·229980
 2010 03 02 84618.510010
 2010 03 03 68619.890015
 2010 03 04 90618.590027
 2010 03 05 77627.109985
 2010 03 08 29626.830017
 2010 03 09 28630.659973
 2010 03 10 57632.289978
 2010 03 11 55633·469971
 2010 03 12 97635·270020
 2010 03 15 87633.820007
 2010 03 16 95639.130005
 2010 03 17 99644.619995
 2010 03 18 67643.450012
 2010 03 19 59643.780029
 2010 03 22 50643.140015
 2010 03 23 83647·099976
 2010 03 24 48646.799988
 2010 03 25 81650·049988
 2010 03 26 90646.130005
 2010 03 29 8646·739990
 2010 03 30 71648.419983
 2010 03 31 16646·849976
 2010 04 01 10650·580017
 2010 04 05 0654·469971
 2010 04 06 93656.989990
 2010 04 07 52655.690002
 2010 04 08 28654.940002
 2010 04 09 8658·510010
 2010 04 12 94661·000000
 2010 04 13 1660·979980
 2010 04 14 89667·630005
 2010 04 15 9669.440002
 2010 04 16 82668.070007
 2010 04 19 3660.049988
 2010 04 20 62666.140015
 2010 04 21 2667.609985
 2010 04 22 89667·960022
 2010 04 23 19672.140015
 2010 04 26 41673·640015
 2010 04 27 12669·270020
 2010 04 28 70659.419983
 2010 04 29 37667·549988
 2010 04 30 46667·039978
 2010 05 03 92665·130005
 2010 05 04 8663.659973
 2010 05 05 71648.690002
 2010 05 06 19643·840027
 2010 05 07 14625·650024
 2010 05 10 10640.840027
 2010 05 11 58644·859985
 2010 05 12 32646.940002
 2010 05 13 81647·700012
 2010 05 14 7638·739990
 2010 05 17 61630.169983
 2010 05 18 77633·760010
 2010 05 19 18619·979980
 2010 05 20 55614.419983
 2010 05 21 68600.799988
 2010 05 24 73600.890015
 2010 05 25 74592·469971
 2010 05 26 36601.849976
 2010 05 27 92609·289978
 2010 05 28 66609·049988
 2010 06 01 25604.580017
 2010 06 02 57606.320007
 2010 06 03 71610·479980
 2010 06 04 24609.039978
 2010 06 07 72591·419983
 2010 06 08 50585·659973
 2010 06 09 67594·400024
 2010 06 10 41599.950012
 2010 06 11 40602·830017
 2010 06 14 71610.799988
 2010 06 15 70616.150024
 2010 06 16 36617.739990
 2010 06 17 80617·049988
 2010 06 18 1618·320007
 2010 06 21 90624·020020
 2010 06 22 54616.760010
 2010 06 23 66605.950012
 2010 06 24 49601.710022
 2010 06 25 67596·950012
 2010 06 28 63596·380005
 2010 06 29 0591·760010
 2010 06 30 44577.219971
 2010 07 01 64568.940002
 2010 07 02 58568·500000
 2010 07 06 6573.809998
 2010 07 07 44583·400024
 2010 07 08 67589·320007
 2010 07 09 58593·190002
 2010 07 12 35594·700012
 2010 07 13 30604·770020
 2010 07 14 91604.630005
 2010 07 15 7604.169983
 2010 07 16 62602·979980
 2010 07 19 9590·880005
 2010 07 20 72596.299988
 2010 07 21 75599.150024
 2010 07 22 89603.640015
 2010 07 23 13607·479980
 2010 07 26 75614·190002
 2010 07 27 54617.479980
 2010 07 28 39613·429993
 2010 07 29 98613.590027
 2010 07 30 86608.630005
 2010 08 02 65620.059998
 2010 08 03 64619.309998
 2010 08 04 46620.919983
 2010 08 05 18620·179993
 2010 08 06 52619·219971
 2010 08 09 39621·380005
 2010 08 10 64620.609985
 2010 08 11 10616.070007
 2010 08 12 84598·630005
 2010 08 13 64597.099976
 2010 08 16 83595·250000
 2010 08 17 25605·119995
 2010 08 18 54605.080017
 2010 08 19 65602.000000
 2010 08 20 60591·890015
 2010 08 23 50595·359985
 2010 08 24 82587.239990
 2010 08 25 92582·809998
 2010 08 26 76584·200012
 2010 08 27 98586·469971
 2010 08 30 13586.080017
 2010 08 31 20580.929993
 2010 09 01 38595·369995
 2010 09 02 7600·619995
 2010 09 03 15609.030029
 2010 09 07 51608·489990
 2010 09 08 78607.650024
 2010 09 09 40611.440002
 2010 09 10 82611.539978
 2010 09 13 8618·789978
 2010 09 14 53620.940002
 2010 09 15 85620·500000
 2010 09 16 34619·979980
 2010 09 17 44623·109985
 2010 09 20 43630·679993
 2010 09 21 54632·599976
 2010 09 22 15630·340027
 2010 09 23 32626.260010
 2010 09 24 56633·020020
 2010 09 27 87633·719971
 2010 09 28 94634·030029
 2010 09 29 74633·630005
 2010 09 30 24638.289978
 2010 10 01 44634·760010
 2010 10 04 64633·530029
 2010 10 05 94641.390015
 2010 10 06 2641.020020
 2010 10 07 15641·609985
 2010 10 08 46644·080017
 2010 10 11 44644·700012
 2010 10 12 74646·890015
 2010 10 13 13653·429993
 2010 10 14 83650.609985
 2010 10 15 99651·809998
 2010 10 18 44653.669983
 2010 10 19 75650·119995
 2010 10 20 45652.289978
 2010 10 21 58655·919983
 2010 10 22 45652.849976
 2010 10 25 63660.020020
 2010 10 26 25655.299988
 2010 10 27 48653.400024
 2010 10 28 34656.900024
 2010 10 29 67654·710022
 2010 11 01 43660·559998
 2010 11 02 19660·599976
 2010 11 03 92661·840027
 2010 11 04 99674·409973
 2010 11 05 43677·760010
 2010 11 08 46676·460022
 2010 11 09 26678.020020
 2010 11 10 96673·570007
 2010 11 11 93672.169983
 2010 11 12 29670.280029
 2010 11 15 67667.530029
 2010 11 16 22660·630005
 2010 11 17 89654·489990
 2010 11 18 95663.799988
 2010 11 19 72663·890015
 2010 11 22 64663.710022
 2010 11 23 49660·979980
 2010 11 24 93664.250000
 2010 11 26 23663·960022
 2010 11 29 36659.729980
 2010 11 30 18659·729980
 2010 12 01 98669.039978
 2010 12 02 27676.830017
 2010 12 03 76679.419983
 2010 12 06 64679·570007
 2010 12 07 12684·809998
 2010 12 08 14681·179993
 2010 12 09 45683·820007
 2010 12 10 82687·280029
 2010 12 13 59690·239990
 2010 12 14 42690·320007
 2010 12 15 33689·210022
 2010 12 16 91689·210022
 2010 12 17 90690.349976
 2010 12 20 93692·580017
 2010 12 21 51695.289978
 2010 12 22 34698·010010
 2010 12 23 80697·580017
 2010 12 27 72697·239990
 2010 12 28 39697·960022
 2010 12 29 82699.559998
 2010 12 30 31699·559998
 2010 12 31 12699.030029
 2011 01 03  58707·289978
 2011 01 04  28706·039978
 2011 01 05  66707.419983
 2011 01 06  69707.929993
 2011 01 07  97707·929993
 2011 01 10  92704·770020
 2011 01 11  37707·929993
 2011 01 12  25713.130005
 2011 01 13  68713·210022
 2011 01 14  17716·710022
 2011 01 18  18718.539978
 2011 01 19  87718.169983
 2011 01 20  10718.950012
 2011 01 21  73714·919983
 2011 01 24  11715·359985
 2011 01 25  85714.909973
 2011 01 26  85720·090027
 2011 01 27  53721.289978
 2011 01 28  40722.000000
 2011 01 31  78713.849976
 2011 02 01  81725·450012
 2011 02 02  78725·099976
 2011 02 03  57725·489990
 2011 02 04  45726·849976
 2011 02 07  12733.570007
 2011 02 08  91734.640015
 2011 02 09  36734.500000
 2011 02 10  95733.799988
 2011 02 11  14738·450012
 2011 02 14  61740.059998
 2011 02 15  78739·140015
 2011 02 16  59742·549988
 2011 02 17  52744.820007
 2011 02 18  82746.059998
 2011 02 22  8743·020020
 2011 02 23  93730·989990
 2011 02 24  12726·960022
 2011 02 25  74732·590027
 2011 02 28  76737.590027
 2011 03 01  79738·760010
 2011 03 02  8729.210022
 2011 03 03  81739.299988
 2011 03 04  59738·630005
 2011 03 07  23736.770020
 2011 03 08  77735·380005
 2011 03 09  71734·010010
 2011 03 10  56729·219971
 2011 03 11  58725.500000
 2011 03 14  83721·659973
 2011 03 15  39715.020020
 2011 03 16  92711·219971
 2011 03 17  40709.969971
 2011 03 18  13715·119995
 2011 03 21  5721·940002
 2011 03 22  19721·479980
 2011 03 23  50721·760010
 2011 03 24  81727·929993
 2011 03 25  12732.739990
 2011 03 28  12732.820007
 2011 03 29  96732·669983
 2011 03 30  23739.690002
 2011 03 31  29738.989990
 2011 04 01  70743·640015
 2011 04 04  8743·330017
 2011 04 05  4744·479980
 2011 04 06  50745.190002
 2011 04 07  20744.400024
 2011 04 08  44744·619995
 2011 04 11  10741·140015
 2011 04 12  96734·659973
 2011 04 13  12734·070007
 2011 04 14  84731.659973
 2011 04 15  56735·369995
 2011 04 18  9731.299988
 2011 04 19  20729.580017
 2011 04 20  37740.919983
 2011 04 21  78743·869995
 2011 04 25  59744.020020
 2011 04 26  46750.780029
 2011 04 27  33755·039978
 2011 04 28  39757·320007
 2011 04 29  40759.010010
 2011 05 02  15762.359985
 2011 05 03  29756·570007
 2011 05 04  28753·700012
 2011 05 05  71749.179993
 2011 05 06  78752.849976
 2011 05 09  7750.580017
 2011 05 10  58756·369995
 2011 05 11  97754.739990
 2011 05 12  9751.659973
 2011 05 13  73751.299988
 2011 05 16  65747·239990
 2011 05 17  86739.500000
 2011 05 18  9746.169983
 2011 05 19  59749·070007
 2011 05 20  14747.020020
 2011 05 23  33738.830017
 2011 05 24  3736·090027
 2011 05 25  21737.349976
 2011 05 26  92739.200012
 2011 05 27  57742.969971
 2011 05 31  43748.750000
 2011 06 01  42747·750000
 2011 06 02  12733.929993
 2011 06 03  1730·969971
 2011 06 06  2723·650024
 2011 06 07  28721·280029
 2011 06 08  11716·030029
 2011 06 09  36719·780029
 2011 06 10  83715·380005
 2011 06 13  10710.039978
 2011 06 14  54718·359985
 2011 06 15  55713.530029
 2011 06 16  9708.030029
 2011 06 17  45711·010010
 2011 06 20  27711.309998
 2011 06 21  77721·289978
 2011 06 22  32721·989990
 2011 06 23  15714·359985
 2011 06 24  43714.349976
 2011 06 27  47714.479980
 2011 06 28  26721·309998
 2011 06 29  27728.489990
 2011 06 30  41735·320007
 2011 07 01  33745.919983
 2011 07 05  93746.150024
 2011 07 06  12746.549988
 2011 07 07  83755.090027
 2011 07 08  30753·109985
 2011 07 11  57745.500000
 2011 07 12  26738.080017
 2011 07 13  57740·940002
 2011 07 14  57738·419983
 2011 07 15  69732.989990
 2011 07 18  52732·150024
 2011 07 19  76738·469971
 2011 07 20  58739.820007
 2011 07 21  5748.469971
 2011 07 22  95748·469971
 2011 07 25  78747.039978
 2011 07 26  2743·799988
 2011 07 27  64738·070007
 2011 07 28  89731.030029
 2011 07 29  26724·039978
 2011 08 01  84726.280029
 2011 08 02  73714·789978
 2011 08 03  88700.010010
 2011 08 04  8696.500000
 2011 08 05  22674.450012
 2011 08 08  81657.890015
 2011 08 09  76647·979980
 2011 08 10  37644.320007
 2011 08 11  61656.950012
 2011 08 12  64658.500000
 2011 08 15  58667.580017
 2011 08 16  49666·830017
 2011 08 17  69669.190002
 2011 08 18  23656·359985
 2011 08 19  66638.289978
 2011 08 22  10632.989990
 2011 08 23  42642.140015
 2011 08 24  82651·210022
 2011 08 25  57657.780029
 2011 08 26  5652·770020
 2011 08 29  97669.880005
 2011 08 30  92675·539978
 2011 08 31  13681·650024
 2011 09 01  49680·500000
 2011 09 02  79665·359985
 2011 09 06  29645.549988
 2011 09 07  40663·690002
 2011 09 08  79666·840027
 2011 09 09  58654.580017
 2011 09 12  92643.250000
 2011 09 13  69651·460022
 2011 09 14  57666·070007
 2011 09 15  28669·630005
 2011 09 16  8675·450012
 2011 09 19  58670.369995
 2011 09 20  73675·200012
 2011 09 21  7666.630005
 2011 09 22  27639.369995
 2011 09 23  88630·380005
 2011 09 26  38642·479980
 2011 09 27  39660.630005
 2011 09 28  23654.000000
 2011 09 29  66648.400024
 2011 09 30  91636.900024
 2011 10 03  95627.520020
 2011 10 04  98619·280029
 2011 10 05  23631·599976
 2011 10 06  95642·710022
 2011 10 07  68646.059998
 2011 10 10  77662.530029
 2011 10 11  16661.119995
 2011 10 12  37672.640015
 2011 10 13  76665.989990
 2011 10 14  10675·580017
 2011 10 17  27673.919983
 2011 10 18  30680.169983
 2011 10 19  65679·320007
 2011 10 20  73672·059998
 2011 10 21  61683·219971
 2011 10 24  12693.890015
 2011 10 25  4691·380005
 2011 10 26  66688.289978
 2011 10 27  52716.859985
 2011 10 28  46710·989990
 2011 10 31  86707·309998
 2011 11 01  14687·989990
 2011 11 02  55686·510010
 2011 11 03  21698·020020
 2011 11 04  31695·969971
 2011 11 07  68697.340027
 2011 11 08  53705·809998
 2011 11 09  48700.950012
 2011 11 10  82687·830017
 2011 11 11  3699.469971
 2011 11 14  51696.340027
 2011 11 15  66698·179993
 2011 11 16  10695·909973
 2011 11 17  19683.780029
 2011 11 18  82675.630005
 2011 11 21  38668.760010
 2011 11 22  8661·059998
 2011 11 23  43653.780029
 2011 11 25  1647·400024
 2011 11 28  51661·479980
 2011 11 29  95664·669983
 2011 11 30  24688.809998
 2011 12 01  92691·409973
 2011 12 02  19696·239990
 2011 12 05  16700·030029
 2011 12 06  38698.989990
 2011 12 07  60699·159973
 2011 12 08  79693.760010
 2011 12 09  39694·320007
 2011 12 12  85689·479980
 2011 12 13  37689.479980
 2011 12 14  94674·500000
 2011 12 15  59675·010010
 2011 12 16  90678.869995
 2011 12 19  79675·520020
 2011 12 20  52685.179993
 2011 12 21  94686·539978
 2011 12 22  4692.380005
 2011 12 23  69697·729980
 2011 12 27  66699·789978
 2011 12 28  90697·989990
 2011 12 29  3696·500000
 2011 12 30  13696·880005
 2012 01 03 74708·349976
 2012 01 04 15704·590027
 2012 01 05 86707.320007
 2012 01 06 42707.080017
 2012 01 09 39707·260010
 2012 01 10 63715.239990
 2012 01 11 80714.400024
 2012 01 12 14716·140015
 2012 01 13 49712·919983
 2012 01 17 53719·500000
 2012 01 18 34722·609985
 2012 01 19 9727.109985
 2012 01 20 16726.719971
 2012 01 23 30730.690002
 2012 01 24 23726·780029
 2012 01 25 35734.659973
 2012 01 26 78737.760010
 2012 01 27 63730.760010
 2012 01 30 49728·239990
 2012 01 31 23729·770020
 2012 02 01 99736.840027
 2012 02 02 46736.549988
 2012 02 03 37745.580017
 2012 02 06 30745·390015
 2012 02 07 66747·710022
 2012 02 08 97748.919983
 2012 02 09 37750·539978
 2012 02 10 38748.820007
 2012 02 13 93750.000000
 2012 02 14 62749.159973
 2012 02 15 24751.719971
 2012 02 16 52753·869995
 2012 02 17 16756·239990
 2012 02 21 9758.010010
 2012 02 22 99755·239990
 2012 02 23 5756.219971
 2012 02 24 99758·940002
 2012 02 27 32760·320007
 2012 02 28 87760.840027
 2012 02 29 53763.369995
 2012 03 01 30762·520020
 2012 03 02 51761.679993
 2012 03 05 39758.270020
 2012 03 06 79752·539978
 2012 03 07 21750.010010
 2012 03 08 10757·830017
 2012 03 09 30761.590027
 2012 03 12 88760.619995
 2012 03 13 11773·030029
 2012 03 14 77774·679993
 2012 03 15 60776.469971
 2012 03 16 12778.099976
 2012 03 19 63782·549988
 2012 03 20 47778.299988
 2012 03 21 55778·650024
 2012 03 22 8773.640015
 2012 03 23 64774.010010
 2012 03 26 40783.650024
 2012 03 27 65785·049988
 2012 03 28 58781·909973
 2012 03 29 27776.940002
 2012 03 30 98780.429993
 2012 04 02 66786.679993
 2012 04 03 68784.840027
 2012 04 04 90779·679993
 2012 04 05 92775.210022
 2012 04 09 57769·919983
 2012 04 10 69764·729980
 2012 04 11 17759·719971
 2012 04 12 16767·739990
 2012 04 13 65767·010010
 2012 04 16 20763·179993
 2012 04 17 94770.380005
 2012 04 18 88768.700012
 2012 04 19 40769·599976
 2012 04 20 0767·659973
 2012 04 23 35759·880005
 2012 04 24 53760·799988
 2012 04 25 57769.679993
 2012 04 26 17775·849976
 2012 04 27 78778.520020
 2012 04 30 80776.770020
 2012 05 01 16783·260010
 2012 05 02 2776.799988
 2012 05 03 85776.260010
 2012 05 04 63767·130005
 2012 05 07 43759.760010
 2012 05 08 13755.289978
 2012 05 09 45754·250000
 2012 05 10 22755·599976
 2012 05 11 89755·659973
 2012 05 14 30745·530029
 2012 05 15 70744·169983
 2012 05 16 99742.510010
 2012 05 17 28733·690002
 2012 05 18 61724.859985
 2012 05 21 98727.369995
 2012 05 22 65734·119995
 2012 05 23 61730.080017
 2012 05 24 36732·059998
 2012 05 25 93732·000000
 2012 05 29 14738.320007
 2012 05 30 14734·450012
 2012 05 31 13729.130005
 2012 06 01 41720·659973
 2012 06 04 65708·320007
 2012 06 05 37711.049988
 2012 06 06 73726·340027
 2012 06 07 57734·229980
 2012 06 08 61731·690002
 2012 06 11 4737·039978
 2012 06 12 23730.200012
 2012 06 13 77731.590027
 2012 06 14 73734·359985
 2012 06 15 18739·700012
 2012 06 18 95742·830017
 2012 06 19 65751.429993
 2012 06 20 94750.679993
 2012 06 21 2748·619995
 2012 06 22 45737·020020
 2012 06 25 9735.380005
 2012 06 26 43729·520020
 2012 06 27 8734.940002
 2012 06 28 54732.549988
 2012 06 29 21750.619995
 2012 07 02 65753·179993
 2012 07 03 11758·280029
 2012 07 05 30758.059998
 2012 07 06 39754.489990
 2012 07 09 28747·469971
 2012 07 10 11750·909973
 2012 07 11 4741.489990
 2012 07 12 27738.539978
 2012 07 13 27748·130005
 2012 07 16 33747.799988
 2012 07 17 33752·020020
 2012 07 18 72757·539978
 2012 07 19 81760.169983
 2012 07 20 29757.280029
 2012 07 23 98745·630005
 2012 07 24 87743.900024
 2012 07 25 34739·750000
 2012 07 26 73749.890015
 2012 07 27 6764.409973
 2012 07 30 10765.690002
 2012 07 31 55763·020020
 2012 08 01 65761·859985
 2012 08 02 89755.859985
 2012 08 03 3766·520020
 2012 08 06 39769·619995
 2012 08 07 32774.219971
 2012 08 08 3772.570007
 2012 08 09 56773.710022
 2012 08 10 4773·719971
 2012 08 13 24773.260010
 2012 08 14 30775.960022
 2012 08 15 80774.789978
 2012 08 16 94780.390015
 2012 08 17 15781·190002
 2012 08 20 77780·690002
 2012 08 21 13785.599976
 2012 08 22 80779.880005
 2012 08 23 6777·299988
 2012 08 24 75778·400024
 2012 08 27 19779.700012
 2012 08 28 54778·559998
 2012 08 29 24778·869995
 2012 08 30 80776.950012
 2012 08 31 86778·440002
 2012 09 04 36777·020020
 2012 09 05 17776.919983
 2012 09 06 75789.890015
 2012 09 07 25793.340027
 2012 09 10 71793.809998
 2012 09 11 62793·109985
 2012 09 12 67794.049988
 2012 09 13 75807·109985
 2012 09 14 27813.549988
 2012 09 17 59808·520020
 2012 09 18 86805.650024
 2012 09 19 0807·739990
 2012 09 20 98805·200012
 2012 09 21 33808.640015
 2012 09 24 89804·840027
 2012 09 25 86805·880005
 2012 09 26 4793·440002
 2012 09 27 34798.669983
 2012 09 28 59796·549988
 2012 10 01 47802·320007
 2012 10 02 89799.280029
 2012 10 03 39801·159973
 2012 10 04 1805·710022
 2012 10 05 21810.510010
 2012 10 08 21803·289978
 2012 10 09 47800·049988
 2012 10 10 47794·559998
 2012 10 11 70795·679993
 2012 10 12 96792.669983
 2012 10 15 85794.020020
 2012 10 16 55801.859985
 2012 10 17 83805.770020
 2012 10 18 31806·770020
 2012 10 19 1802.549988
 2012 10 22 5791·450012
 2012 10 23 71788·020020
 2012 10 24 72783·530029
 2012 10 25 72783.950012
 2012 10 26 4781.419983
 2012 10 31 75782.400024
 2012 11 01 88788·909973
 2012 11 02 98792·239990
 2012 11 05 84785·229980
 2012 11 06 55791.549988
 2012 11 07 72785·340027
 2012 11 08 4774·270020
 2012 11 09 2768.880005
 2012 11 12 0765·280029
 2012 11 13 44767·280029
 2012 11 14 41762·679993
 2012 11 15 39751.619995
 2012 11 16 23752.590027
 2012 11 19 47766·229980
 2012 11 20 84767·940002
 2012 11 21 1769.030029
 2012 11 23 61778·799988
 2012 11 26 52777.590027
 2012 11 27 34778·900024
 2012 11 28 21779·640015
 2012 11 29 79784·659973
 2012 11 30 52784·679993
 2012 12 03 16787·450012
 2012 12 04 56781.619995
 2012 12 05 63782.869995
 2012 12 06 66782·309998
 2012 12 07 80785.729980
 2012 12 10 86786.650024
 2012 12 11 26792·919983
 2012 12 12 38795·700012
 2012 12 13 2791.900024
 2012 12 14 18785.140015
 2012 12 17 7791·330017
 2012 12 18 38801·010010
 2012 12 19 82801.099976
 2012 12 20 84799.299988
 2012 12 21 68796.330017
 2012 12 24 60790.789978
 2012 12 26 46791·419983
 2012 12 27 41787·630005
 2012 12 28 97783.830017
 2012 12 31 23790·179993
 2013 01 02  44809·849976
 2013 01 03  71812·750000
 2013 01 04  6813·650024
 2013 01 07  70811.809998
 2013 01 08  50809.859985
 2013 01 09  79812.320007
 2013 01 10  35816.270020
 2013 01 11  72816·549988
 2013 01 14  67816·299988
 2013 01 15  98817·549988
 2013 01 16  46817.590027
 2013 01 17  22823.820007
 2013 01 18  18824.289978
 2013 01 22  84828.150024
 2013 01 23  26829.950012
 2013 01 24  40833.669983
 2013 01 25  56834.679993
 2013 01 28  19834.840027
 2013 01 29  89837·289978
 2013 01 30  69837·729980
 2013 01 31  54834·599976
 2013 02 01  9840.619995
 2013 02 04  72839·929993
 2013 02 05  78840.789978
 2013 02 06  13839·890015
 2013 02 07  86840.169983
 2013 02 08  39843·080017
 2013 02 11  63843·059998
 2013 02 12  59845·330017
 2013 02 13  8846·739990
 2013 02 14  77845.969971
 2013 02 15  41846·609985
 2013 02 19  42850.219971
 2013 02 20  55849.830017
 2013 02 21  98837.979980
 2013 02 22  58841.030029
 2013 02 25  37846.469971
 2013 02 26  33831·869995
 2013 02 27  42843·799988
 2013 02 28  82846.650024
 2013 03 01  45843.419983
 2013 03 04  76846·469971
 2013 03 05  71856·640015
 2013 03 06  7857·859985
 2013 03 07  91858.309998
 2013 03 08  39862.280029
 2013 03 11  73864·280029
 2013 03 12  53864·580017
 2013 03 13  26864.580017
 2013 03 14  4868.510010
 2013 03 15  60868·619995
 2013 03 18  64865.909973
 2013 03 19  25865·219971
 2013 03 20  77867.780029
 2013 03 21  71864·369995
 2013 03 22  8865.380005
 2013 03 25  89869·400024
 2013 03 26  91868·599976
 2013 03 27  68868.989990
 2013 03 28  80872·679993
 2013 04 01  42872·770020
 2013 04 02  1873.760010
 2013 04 03  40872.080017
 2013 04 04  0866·530029
 2013 04 05  35862·570007
 2013 04 08  90867.489990
 2013 04 09  99873.210022
 2013 04 10  10881·549988
 2013 04 11  44886.330017
 2013 04 12  65883.179993
 2013 04 15  83880·150024
 2013 04 16  81873·570007
 2013 04 17  69870·559998
 2013 04 18  56862·000000
 2013 04 19  55863.169983
 2013 04 22  7868·440002
 2013 04 23  35876.169983
 2013 04 24  21878.140015
 2013 04 25  2883.780029
 2013 04 26  6880.030029
 2013 04 29  93885.830017
 2013 04 30  40886.890015
 2013 05 01  39886·380005
 2013 05 02  23886·820007
 2013 05 03  18897·729980
 2013 05 06  22898.489990
 2013 05 07  3902.239990
 2013 05 08  27906·140015
 2013 05 09  11907.340027
 2013 05 10  97906·919983
 2013 05 13  56908·000000
 2013 05 14  12916.330017
 2013 05 15  96922.000000
 2013 05 16  22921.510010
 2013 05 17  86925.030029
 2013 05 20  97928·020020
 2013 05 21  25929·140015
 2013 05 22  78935.539978
 2013 05 23  7917·530029
 2013 05 24  27914·299988
 2013 05 28  72927·909973
 2013 05 29  73919.929993
 2013 05 30  56920.940002
 2013 05 31  70919.599976
 2013 06 03  39908.789978
 2013 06 04  38912·119995
 2013 06 05  96902.359985
 2013 06 06  21899·140015
 2013 06 07  50911.049988
 2013 06 10  30913·380005
 2013 06 11  15908.510010
 2013 06 12  98907.179993
 2013 06 13  55908.140015
 2013 06 14  29909·130005
 2013 06 17  27912·150024
 2013 06 18  47916.590027
 2013 06 19  31915.460022
 2013 06 20  44902.469971
 2013 06 21  68885·619995
 2013 06 24  35881·609985
 2013 06 25  78882.559998
 2013 06 26  5890·020020
 2013 06 27  1897·500000
 2013 06 28  58895·809998
 2013 07 01  21902·309998
 2013 07 02  69901.219971
 2013 07 03  16898.179993
 2013 07 05  34905.380005
 2013 07 08  10912·219971
 2013 07 09  18917.650024
 2013 07 10  23919·479980
 2013 07 11  8930.280029
 2013 07 12  21932.390015
 2013 07 15  59934·820007
 2013 07 16  63933·859985
 2013 07 17  48934·789978
 2013 07 18  54939.669983
 2013 07 19  22938·890015
 2013 07 22  96941·989990
 2013 07 23  49942·900024
 2013 07 24  35942.750000
 2013 07 25  65939·229980
 2013 07 26  12939.510010
 2013 07 29  30939·390015
 2013 07 30  13940.479980
 2013 07 31  70944.159973
 2013 08 01  22950·200012
 2013 08 02  35951.030029
 2013 08 05  66951·010010
 2013 08 06  43949·840027
 2013 08 07  66943·530029
 2013 08 08  33945·400024
 2013 08 09  91945.200012
 2013 08 12  15941.330017
 2013 08 13  5943·510010
 2013 08 14  18942.580017
 2013 08 15  16937·030029
 2013 08 16  43925·119995
 2013 08 19  28922.460022
 2013 08 20  10922.909973
 2013 08 21  91922·179993
 2013 08 22  10923.719971
 2013 08 23  48926.929993
 2013 08 26  53929.940002
 2013 08 27  90923·169983
 2013 08 28  21913·950012
 2013 08 29  2917.219971
 2013 08 30  15913.940002
 2013 09 03  15919.700012
 2013 09 04  8921·609985
 2013 09 05  54923.739990
 2013 09 06  92927·349976
 2013 09 09  91932·059998
 2013 09 10  28938.770020
 2013 09 11  91941·630005
 2013 09 12  1942.260010
 2013 09 13  67941.260010
 2013 09 16  63950·200012
 2013 09 17  26950·719971
 2013 09 18  87963.750000
 2013 09 19  20964·409973
 2013 09 20  18961.869995
 2013 09 23  97953·940002
 2013 09 24  20952·630005
 2013 09 25  50949·659973
 2013 09 26  27951·159973
 2013 09 27  67948·419983
 2013 09 30  93944·770020
 2013 10 01  83948.599976
 2013 10 02  45947·590027
 2013 10 03  24947·000000
 2013 10 04  26946·119995
 2013 10 07  67945·239990
 2013 10 08  54937·250000
 2013 10 09  81927.869995
 2013 10 10  63944.690002
 2013 10 11  80951.010010
 2013 10 14  60955.169983
 2013 10 15  75955.539978
 2013 10 16  72961.150024
 2013 10 17  22968.080017
 2013 10 18  96974·750000
 2013 10 21  70976·159973
 2013 10 22  49982.700012
 2013 10 23  17977·890015
 2013 10 24  18979·229980
 2013 10 25  54982.309998
 2013 10 28  12984·489990
 2013 10 29  17988·219971
 2013 10 30  8989·960022
 2013 10 31  38986·320007
 2013 11 01  5984·820007
 2013 11 04  96986·580017
 2013 11 05  71985·619995
 2013 11 06  62989.150024
 2013 11 07  97988.729980
 2013 11 08  55985.640015
 2013 11 11  41987·479980
 2013 11 12  88986.640015
 2013 11 13  83992·929993
 2013 11 14  19998.140015
 2013 11 15  731001.919983
 2013 11 18  41004·090027
 2013 11 19  82999·250000
 2013 11 20  40999·039978
 2013 11 21  491000·080017
 2013 11 22  221004·359985
 2013 11 25  371006.169983
 2013 11 26  911006·280029
 2013 11 27  771006·229980
 2013 11 29  821009.109985
 2013 12 02  191007·599976
 2013 12 03  741002.460022
 2013 12 04  861001·830017
 2013 12 05  45998.159973
 2013 12 06  211005.460022
 2013 12 09  141008.580017
 2013 12 10  351007.450012
 2013 12 11  991004.169983
 2013 12 12  62992.789978
 2013 12 13  62992.359985
 2013 12 16  4998·770020
 2013 12 17  58997·229980
 2013 12 18  861009.119995
 2013 12 19  921008.909973
 2013 12 20  11015.950012
 2013 12 23  601040·489990
 2013 12 24  631022.140015
 2013 12 26  51027·140015
 2013 12 27  571028.180054
 2013 12 30  661026·680054
 2013 12 31  871030·969971
 2014 01 02 271030·359985
 2014 01 03 281024·829956
 2014 01 06 661024.390015
 2014 01 07 761026.170044
 2014 01 08 81026·239990
 2014 01 09 971028.310059
 2014 01 10 721028·430054
 2014 01 13 761028·660034
 2014 01 14 231026.790039
 2014 01 15 701033·030029
 2014 01 16 211031·810059
 2014 01 17 551030·650024
 2014 01 21 721032·630005
 2014 01 22 781077·430054
 2014 01 23 771030·709961
 2014 01 24 71021.739990
 2014 01 27 821003·020020
 2014 01 28 781001.989990
 2014 01 29 28998·299988
 2014 01 30 511005·130005
 2014 01 31 31002·750000
 2014 02 03 53997·479980
 2014 02 04 87982·659973
 2014 02 05 32981.070007
 2014 02 06 9991·330017
 2014 02 07 81004·530029
 2014 02 10 911005.880005
 2014 02 11 191018.780029
 2014 02 12 11020·869995
 2014 02 13 751023.640015
 2014 02 14 31029·560059
 2014 02 18 51031·079956
 2014 02 19 51033·510010
 2014 02 20 101031.479980
 2014 02 21 121033·369995
 2014 02 24 111040.770020
 2014 02 25 711040·770020
 2014 02 26 971037.930054
 2014 02 27 291039·020020
 2014 02 28 791046·150024
 2014 03 03 751038·510010
 2014 03 04 401050.760010
 2014 03 05 941050.810059
 2014 03 06 801053.689941
 2014 03 07 161054.510010
 2014 03 10 721050·920044
 2014 03 11 681053.300049
 2014 03 12 71045.280029
 2014 03 13 211048.660034
 2014 03 14 491036·599976
 2014 03 17 411042.510010
 2014 03 18 801048·839966
 2014 03 19 391049·060059
 2014 03 20 531048.069946
 2014 03 21 241053·530029
 2014 03 24 431048.079956
 2014 03 25 461046·589966
 2014 03 26 911048.079956
 2014 03 27 551036.250000
 2014 03 28 641042.719971
 2014 03 31 431047.699951
 2014 04 01 941054.430054
 2014 04 02 981058·449951
 2014 04 03 381058·839966
 2014 04 04 541060·229980
 2014 04 07 201040·750000
 2014 04 08 401035·319946
 2014 04 09 841045·500000
 2014 04 10 311045·520020
 2014 04 11 481024.250000
 2014 04 14 951023.179993
 2014 04 15 471028.150024
 2014 04 16 481038.619995
 2014 04 17 871042.790039
 2014 04 21 01044.239990
 2014 04 22 951052.079956
 2014 04 23 61049.479980
 2014 04 24 681051·449951
 2014 04 25 171045.890015
 2014 04 28 221046.459961
 2014 04 29 301047.880005
 2014 04 30 471050·729980
 2014 05 01 361053·650024
 2014 05 02 481055.160034
 2014 05 05 711052·069946
 2014 05 06 61050·339966
 2014 05 07 681047.930054
 2014 05 08 171053.770020
 2014 05 09 51047.180054
 2014 05 12 521058·069946
 2014 05 13 531060.949951
 2014 05 14 981057·219971
 2014 05 15 301051.989990
 2014 05 16 161047·050049
 2014 05 19 511051·739990
 2014 05 20 851050.619995
 2014 05 21 741052·770020
 2014 05 22 561057.270020
 2014 05 23 521060.189941
 2014 05 27 971066.339966
 2014 05 28 861067·380005
 2014 05 29 521070·489990
 2014 05 30 691072.250000
 2014 06 02 791073.650024
 2014 06 03 421073·219971
 2014 06 04 111075·400024
 2014 06 05 391083.000000
 2014 06 06 991087.359985
 2014 06 09 411092.160034
 2014 06 10 651087.829956
 2014 06 11 251085.930054
 2014 06 12 521083.349976
 2014 06 13 101080·619995
 2014 06 16 711082·640015
 2014 06 17 151084.750000
 2014 06 18 561092.060059
 2014 06 19 991093·469971
 2014 06 20 101095.579956
 2014 06 23 221095.920044
 2014 06 24 571098·229980
 2014 06 25 841093.829956
 2014 06 26 891092.780029
 2014 06 27 831094·540039
 2014 06 30 221096·250000
 2014 07 01 631105·069946
 2014 07 02 401103·420044
 2014 07 03 631107.839966
 2014 07 07 471106.380005
 2014 07 08 641100·949951
 2014 07 09 191099.890015
 2014 07 10 481097·760010
 2014 07 11 501096·689941
 2014 07 14 371103·099976
 2014 07 15 71104.329956
 2014 07 16 511104.790039
 2014 07 17 761103·280029
 2014 07 18 561102.319946
 2014 07 21 121100·150024
 2014 07 22 111106.180054
 2014 07 23 931107·689941
 2014 07 24 221109.280029
 2014 07 25 651104·699951
 2014 07 28 901103.219971
 2014 07 29 961105.130005
 2014 07 30 611102·119995
 2014 07 31 231092·619995
 2014 08 01 761079.400024
 2014 08 04 41082.390015
 2014 08 05 231078.790039
 2014 08 06 671074·469971
 2014 08 07 831074.839966
 2014 08 08 611076.760010
 2014 08 11 831084.239990
 2014 08 12 41081·380005
 2014 08 13 471086.069946
 2014 08 14 361090·050049
 2014 08 15 421094.979980
 2014 08 18 661099·770020
 2014 08 19 321105.550049
 2014 08 20 231108.900024
 2014 08 21 251112·020020
 2014 08 22 91111·390015
 2014 08 25 261116.319946
 2014 08 26 421118.310059
 2014 08 27 831116.859985
 2014 08 28 141114·739990
 2014 08 29 421117.709961
 2014 09 02 371119.619995
 2014 09 03 911121·640015
 2014 09 04 901122·170044
 2014 09 05 161120·109985
 2014 09 08 761120·109985
 2014 09 09 491116.630005
 2014 09 10 671114·050049
 2014 09 11 141114·880005
 2014 09 12 541113·930054
 2014 09 15 831107·719971
 2014 09 16 11115·810059
 2014 09 17 211120.689941
 2014 09 18 901121.089966
 2014 09 19 421124.750000
 2014 09 22 751118·140015
 2014 09 23 521110·150024
 2014 09 24 291112.119995
 2014 09 25 41109·260010
 2014 09 26 951104.689941
 2014 09 29 441101.880005
 2014 09 30 391103.680054
 2014 10 01 671095·479980
 2014 10 02 931085.250000
 2014 10 03 601095.739990
 2014 10 06 141099·459961
 2014 10 07 571089.290039
 2014 10 08 261094·150024
 2014 10 09 881092.319946
 2014 10 10 741075·160034
 2014 10 13 251060·709961
 2014 10 14 741053.500000
 2014 10 15 401038.359985
 2014 10 16 621043·010010
 2014 10 17 471055.520020
 2014 10 20 451059.290039
 2014 10 21 551080·910034
 2014 10 22 491084·660034
 2014 10 23 211091·369995
 2014 10 24 701092.949951
 2014 10 27 961092·150024
 2014 10 28 271104·219971
 2014 10 29 751107·469971
 2014 10 30 71111.349976
 2014 10 31 501122.050049
 2014 11 03 171126.140015
 2014 11 04 571120.790039
 2014 11 05 361124·540039
 2014 11 06 301128·859985
 2014 11 07 621130.469971
 2014 11 10 451132.979980
 2014 11 11 641134·270020
 2014 11 12 741134.119995
 2014 11 13 311137.209961
 2014 11 14 371134.920044
 2014 11 17 231135·069946
 2014 11 18 461142.459961
 2014 11 19 191140.099976
 2014 11 20 601141·310059
 2014 11 21 691151·160034
 2014 11 24 321150·410034
 2014 11 25 451153.079956
 2014 11 26 631152.439941
 2014 11 28 851153.469971
 2014 12 01 471146.739990
 2014 12 02 521148·030029
 2014 12 03 231152·709961
 2014 12 04 771153.219971
 2014 12 05 271154·619995
 2014 12 08 111152·900024
 2014 12 09 391144.150024
 2014 12 10 761141·680054
 2014 12 11 361140.750000
 2014 12 12 141127·660034
 2014 12 15 381120.540039
 2014 12 16 391119·050049
 2014 12 17 611120.040039
 2014 12 18 821144·229980
 2014 12 19 681153.270020
 2014 12 22 481153.959961
 2014 12 23 161158.430054
 2014 12 26 591162·390015
 2014 12 29 71163.010010
 2014 12 30 91159·739990
 2014 12 31 381159·000000
 2015 01 02  131151·660034
 2015 01 05  531140·489990
 2015 01 06  541128.329956
 2015 01 07  901127·969971
 2015 01 08  381147.189941
 2015 01 09  331147.319946
 2015 01 12  401138·989990
 2015 01 13  611143.959961
 2015 01 14  551120·050049
 2015 01 15  971124·400024
 2015 01 16  481123.670044
 2015 01 20  621128.300049
 2015 01 21  71133.209961
 2015 01 22  201148.260010
 2015 01 23  861147·500000
 2015 01 26  321146·109985
 2015 01 27  621139·650024
 2015 01 28  31138·400024
 2015 01 29  831128.170044
 2015 01 30  341127.170044
 2015 02 02  161125.939941
 2015 02 03  711142.119995
 2015 02 04  981144·699951
 2015 02 05  561150·040039
 2015 02 06  871154.780029
 2015 02 09  751145·709961
 2015 02 10  121153·680054
 2015 02 11  101155·280029
 2015 02 12  201163.829956
 2015 02 13  891168.890015
 2015 02 17  311171.260010
 2015 02 18  351171.109985
 2015 02 19  841172·359985
 2015 02 20  151177·280029
 2015 02 23  881176·790039
 2015 02 24  931180·939941
 2015 02 25  721182·310059
 2015 02 26  771178·949951
 2015 02 27  381178.099976
 2015 03 02  721180.790039
 2015 03 03  51178.839966
 2015 03 04  261175.420044
 2015 03 05  641173·859985
 2015 03 06  851169·930054
 2015 03 09  251162.160034
 2015 03 10  381155·479980
 2015 03 11  711144·520020
 2015 03 12  701154.400024
 2015 03 13  31153·069946
 2015 03 16  131162.390015
 2015 03 17  931161.670044
 2015 03 18  911177·290039
 2015 03 19  321172·229980
 2015 03 20  751181·089966
 2015 03 23  841181.760010
 2015 03 24  341177·670044
 2015 03 25  321172·300049
 2015 03 26  771155.189941
 2015 03 27  281153.359985
 2015 03 30  121168·020020
 2015 03 31  461165·349976
 2015 04 01  921155·979980
 2015 04 02  311159·400024
 2015 04 06  641167·589966
 2015 04 07  451169.119995
 2015 04 08  221167.250000
 2015 04 09  231170.589966
 2015 04 10  531175.500000
 2015 04 13  211178.280029
 2015 04 14  921173.079956
 2015 04 15  631180.630005
 2015 04 16  661180.280029
 2015 04 17  941172.939941
 2015 04 20  511175·680054
 2015 04 21  311179.000000
 2015 04 22  161179·280029
 2015 04 23  91185.369995
 2015 04 24  771184·939941
 2015 04 27  341187·880005
 2015 04 28  421181·660034
 2015 04 29  341179·790039
 2015 04 30  681175.010010
 2015 05 01  41176.229980
 2015 05 04  51183·380005
 2015 05 05  631180·209961
 2015 05 06  501170.530029
 2015 05 07  981167.949951
 2015 05 08  951181·609985
 2015 05 11  161181·380005
 2015 05 12  751174·790039
 2015 05 13  961177·630005
 2015 05 14  231183.770020
 2015 05 15  371185·109985
 2015 05 18  161190.109985
 2015 05 19  71190.630005
 2015 05 20  281191·589966
 2015 05 21  951191·339966
 2015 05 22  751190.119995
 2015 05 26  611185·300049
 2015 05 27  721186·869995
 2015 05 28  841184.709961
 2015 05 29  771183.489990
 2015 06 01  141183·020020
 2015 06 02  441182·310059
 2015 06 03  231184·989990
 2015 06 04  721180.020020
 2015 06 05  501173·520020
 2015 06 08  561169·750000
 2015 06 09  561164·989990
 2015 06 10  361177·550049
 2015 06 11  741181·209961
 2015 06 12  471175.170044
 2015 06 15  531166.290039
 2015 06 16  691171·969971
 2015 06 17  181176.959961
 2015 06 18  781188.180054
 2015 06 19  81185·300049
 2015 06 22  961189·880005
 2015 06 23  381188·880005
 2015 06 24  391187·180054
 2015 06 25  401181.589966
 2015 06 26  681177·750000
 2015 06 29  161167·900024
 2015 06 30  411158·699951
 2015 07 01  921163·310059
 2015 07 02  611164.300049
 2015 07 06  601160·949951
 2015 07 07  241163·569946
 2015 07 08  341157·280029
 2015 07 09  741157·939941
 2015 07 10  01161.829956
 2015 07 13  491172.599976
 2015 07 14  611179.079956
 2015 07 15  331179.900024
 2015 07 16  931184.800049
 2015 07 17  51186·479980
 2015 07 20  911188·479980
 2015 07 21  881186·239990
 2015 07 22  211180.400024
 2015 07 23  41180·170044
 2015 07 24  691173·660034
 2015 07 27  161157.069946
 2015 07 28  901167·770020
 2015 07 29  841176.109985
 2015 07 30  631176.609985
 2015 07 31  151179·319946
 2015 08 03  331174·390015
 2015 08 04  91173.040039
 2015 08 05  681178.930054
 2015 08 06  121173·030029
 2015 08 07  51161.089966
 2015 08 10  661174·250000
 2015 08 11  31168.920044
 2015 08 12  581165·040039
 2015 08 13  891167·060059
 2015 08 14  681167.109985
 2015 08 17  111173.479980
 2015 08 18  261173·760010
 2015 08 19  901169·069946
 2015 08 20  531154.219971
 2015 08 21  641128.949951
 2015 08 24  181090.099976
 2015 08 25  411086·130005
 2015 08 26  841083.140015
 2015 08 27  531109·709961
 2015 08 28  601112.339966
 2015 08 31  991108·890015
 2015 09 01  491097·500000
 2015 09 02  991087.640015
 2015 09 03  11102.160034
 2015 09 04  441081.089966
 2015 09 08  601100.260010
 2015 09 09  451110.209961
 2015 09 10  161097.030029
 2015 09 11  841094.910034
 2015 09 14  551095·709961
 2015 09 15  621106.770020
 2015 09 16  81114.869995
 2015 09 17  501128·160034
 2015 09 18  991108.920044
 2015 09 21  421106.160034
 2015 09 22  991096.229980
 2015 09 23  991088.160034
 2015 09 24  771080.410034
 2015 09 25  51088·530029
 2015 09 28  421075·959961
 2015 09 29  131057·729980
 2015 09 30  31068·770020
 2015 10 01  951071·579956
 2015 10 02  121086·130005
 2015 10 05  971107.010010
 2015 10 06  161108·150024
 2015 10 07  821112·359985
 2015 10 08  81122.349976
 2015 10 09  841124.209961
 2015 10 12  781123·239990
 2015 10 13  591125.459961
 2015 10 14  571117.910034
 2015 10 15  311125·540039
 2015 10 16  761130·369995
 2015 10 19  461131.239990
 2015 10 20  81133·819946
 2015 10 21  191132.660034
 2015 10 22  241140.760010
 2015 10 23  861152.989990
 2015 10 26  381150.699951
 2015 10 27  551147·910034
 2015 10 28  601159.569946
 2015 10 29  501160·040039
 2015 10 30  461161·510010
 2015 11 02  691168·829956
 2015 11 03  461174.300049
 2015 11 04  301173.410034
 2015 11 05  571169.930054
 2015 11 06  201166.189941
 2015 11 09  711164·369995
 2015 11 10  471156·079956
 2015 11 11  231157·680054
 2015 11 12  881150.640015
 2015 11 13  471134.369995
 2015 11 16  441138·609985
 2015 11 17  191146·160034
 2015 11 18  811156·250000
 2015 11 19  121157·130005
 2015 11 20  901162.430054
 2015 11 23  441161·979980
 2015 11 24  301161·650024
 2015 11 25  291161.439941
 2015 11 27  801161.719971
 2015 11 30  251162.160034
 2015 12 01  911167.020020
 2015 12 02  861167.400024
 2015 12 03  331156·939941
 2015 12 04  121160·400024
 2015 12 07  461158.910034
 2015 12 08  961149·109985
 2015 12 09  921152.170044
 2015 12 10  801144.930054
 2015 12 11  21135.349976
 2015 12 14  971119·099976
 2015 12 15  281136·109985
 2015 12 16  291149.069946
 2015 12 17  901148.709961
 2015 12 18  521129·760010
 2015 12 21  331120·010010
 2015 12 22  861130.939941
 2015 12 23  681143.250000
 2015 12 24  481144·949951
 2015 12 28  281140.780029
 2015 12 29  01152·079956
 2015 12 30  161149·979980
 2015 12 31  981142·130005
 2016 01 04 561128·310059
 2016 01 05 461119·599976
 2016 01 06 421116.410034
 2016 01 07 411100·180054
 2016 01 08 871084·770020
 2016 01 11 261070·790039
 2016 01 12 771076·829956
 2016 01 13 391077·579956
 2016 01 14 151067.469971
 2016 01 15 641058·229980
 2016 01 19 771049.219971
 2016 01 20 801035.780029
 2016 01 21 591042·349976
 2016 01 22 111052·890015
 2016 01 25 251051·859985
 2016 01 26 771051·979980
 2016 01 27 621057·630005
 2016 01 28 431049.500000
 2016 01 29 261069·780029
 2016 02 01 681073·900024
 2016 02 02 951068.849976
 2016 02 03 591057.239990
 2016 02 04 141063·430054
 2016 02 05 161056.479980
 2016 02 08 511033.339966
 2016 02 09 851027.229980
 2016 02 10 431035.079956
 2016 02 11 81016·210022
 2016 02 12 491025.630005
 2016 02 16 721043·439941
 2016 02 17 961063·170044
 2016 02 18 581062.609985
 2016 02 19 341056·660034
 2016 02 22 941072·310059
 2016 02 23 801071·130005
 2016 02 24 31064.790039
 2016 02 25 741075.790039
 2016 02 26 531082.089966
 2016 02 29 261080·520020
 2016 03 01 71091.780029
 2016 03 02 651096·839966
 2016 03 03 741101·709961
 2016 03 04 911110.760010
 2016 03 07 571109.469971
 2016 03 08 241106.010010
 2016 03 09 61100.750000
 2016 03 10 561107.420044
 2016 03 11 661117.359985
 2016 03 14 971118.329956
 2016 03 15 261114·410034
 2016 03 16 281122.079956
 2016 03 17 721130·489990
 2016 03 18 511134·020020
 2016 03 21 341134.959961
 2016 03 22 391136.609985
 2016 03 23 381132·729980
 2016 03 24 821124.530029
 2016 03 28 551128·239990
 2016 03 29 451136·209961
 2016 03 30 511145·079956
 2016 03 31 91143.079956
 2016 04 01 391146·920044
 2016 04 04 281146.410034
 2016 04 05 261140·130005
 2016 04 06 751142.709961
 2016 04 07 631141.709961
 2016 04 08 951139·219971
 2016 04 11 991140·770020
 2016 04 12 511141.579956
 2016 04 13 261152.489990
 2016 04 14 771154.770020
 2016 04 15 331152·290039
 2016 04 18 291158·660034
 2016 04 19 541164.260010
 2016 04 20 311168.099976
 2016 04 21 171164·219971
 2016 04 22 291159·459961
 2016 04 25 971157.880005
 2016 04 26 381160·859985
 2016 04 27 631163·050049
 2016 04 28 951162.670044
 2016 04 29 301149·130005
 2016 05 02 61153·680054
 2016 05 03 91151.869995
 2016 05 04 971141.349976
 2016 05 05 551140.079956
 2016 05 06 661138.439941
 2016 05 09 181141.939941
 2016 05 10 291153.430054
 2016 05 11 951152·979980
 2016 05 12 741147.589966
 2016 05 13 781142·989990
 2016 05 16 91146.030029
 2016 05 17 31142·670044
 2016 05 18 121139.900024
 2016 05 19 21132.609985
 2016 05 20 821138·790039
 2016 05 23 531137.739990
 2016 05 24 871150.949951
 2016 05 25 271159.310059
 2016 05 26 161159·160034
 2016 05 27 451161·699951
 2016 05 31 301164.420044
 2016 06 01 181163.469971
 2016 06 02 71166·510010
 2016 06 03 51166·650024
 2016 06 06 981170.910034
 2016 06 07 601174.290039
 2016 06 08 731175.140015
 2016 06 09 831173·810059
 2016 06 10 731170·219971
 2016 06 13 681161·890015
 2016 06 14 591152·369995
 2016 06 15 551154.900024
 2016 06 16 621151·050049
 2016 06 17 791149·949951
 2016 06 20 331163.589966
 2016 06 21 211159·380005
 2016 06 22 951162.630005
 2016 06 23 571170.569946
 2016 06 24 891165·250000
 2016 06 27 71126.140015
 2016 06 28 301126.439941
 2016 06 29 881147.300049
 2016 06 30 481161.599976
 2016 07 01 621167·219971
 2016 07 05 481163·010010
 2016 07 06 861162·300049
 2016 07 07 521167·400024
 2016 07 08 631180.180054
 2016 07 11 561186.630005
 2016 07 12 891193.739990
 2016 07 13 721194.229980
 2016 07 14 91200·420044
 2016 07 15 851200.410034
 2016 07 18 601200·150024
 2016 07 19 01198.780029
 2016 07 20 261204·280029
 2016 07 21 931203.829956
 2016 07 22 871204.359985
 2016 07 25 571204·189941
 2016 07 26 651203.760010
 2016 07 27 601204·569946
 2016 07 28 821203.650024
 2016 07 29 871206·250000
 2016 08 01 11207·000000
 2016 08 02 941202·459961
 2016 08 03 831198·619995
 2016 08 04 581201·140015
 2016 08 05 331208.930054
 2016 08 08 261210.630005
 2016 08 09 531211.569946
 2016 08 10 651209·500000
 2016 08 11 891211·959961
 2016 08 12 121211·010010
 2016 08 15 811215.500000
 2016 08 16 261213.160034
 2016 08 17 171208·579956
 2016 08 18 351211·199951
 2016 08 19 791210·979980
 2016 08 22 871210·180054
 2016 08 23 941215.250000
 2016 08 24 11211·729980
 2016 08 25 851207.550049
 2016 08 26 161212.079956
 2016 08 29 191209.920044
 2016 08 30 421209.250000
 2016 08 31 611205.349976
 2016 09 01 81204·719971
 2016 09 02 191211.339966
 2016 09 06 141212·430054
 2016 09 07 961213.329956
 2016 09 08 811212.400024
 2016 09 09 431208.449951
 2016 09 12 991199·109985
 2016 09 13 31196·310059
 2016 09 14 791186·530029
 2016 09 15 671192·020020
 2016 09 16 31189·770020
 2016 09 19 201193·880005
 2016 09 20 721192.229980
 2016 09 21 911200·030029
 2016 09 22 591208·630005
 2016 09 23 81207.060059
 2016 09 26 541199·760010
 2016 09 27 411198.349976
 2016 09 28 221204.800049
 2016 09 29 571204.930054
 2016 09 30 441206.099976
 2016 10 03 681202.010010
 2016 10 04 751200.589966
 2016 10 05 801199.750000
 2016 10 06 871198.650024
 2016 10 07 451200.040039
 2016 10 10 241202.439941
 2016 10 11 131199·060059
 2016 10 12 501188·630005
 2016 10 13 751184.640015
 2016 10 14 11190·790039
 2016 10 17 201182.959961
 2016 10 18 301188·089966
 2016 10 19 821190.589966
 2016 10 20 621189.790039
 2016 10 21 891187·020020
 2016 10 24 431194·140015
 2016 10 25 161191·640015
 2016 10 26 891187.849976
 2016 10 27 331188.520020
 2016 10 28 361184·920044
 2016 10 31 541180·640015
 2016 11 01 891180·239990
 2016 11 02 891169.000000
 2016 11 03 761163·780029
 2016 11 04 951162·449951
 2016 11 07 931180·160034
 2016 11 08 211188·459961
 2016 11 09 581201.670044
 2016 11 10 651208·810059
 2016 11 11 591199.969971
 2016 11 14 171203·839966
 2016 11 15 21209.880005
 2016 11 16 141209·069946
 2016 11 17 661214.280029
 2016 11 18 881215·319946
 2016 11 21 511220·239990
 2016 11 22 181223·890015
 2016 11 23 241224.339966
 2016 11 25 741229.109985
 2016 11 28 741228·880005
 2016 11 29 761227.010010
 2016 11 30 621229.180054
 2016 12 01 371223.010010
 2016 12 02 661220.020020
 2016 12 05 161226.609985
 2016 12 06 371229·319946
 2016 12 07 651245·050049
 2016 12 08 451251·270020
 2016 12 09 861254.770020
 2016 12 12 321256·869995
 2016 12 13 711263·079956
 2016 12 14 571262.109985
 2016 12 15 621259.790039
 2016 12 16 521257.459961
 2016 12 19 931257.520020
 2016 12 20 691260.500000
 2016 12 21 441259·810059
 2016 12 22 301256·140015
 2016 12 23 931255·270020
 2016 12 27 771260·880005
 2016 12 28 591259·540039
 2016 12 29 221249·960000
 2016 12 30 591249.560000
 2017 01 03  991255.450000
 2017 01 04  561261·830000
 2017 01 05  101261·120000
 2017 01 06  61266·360000
 2017 01 09  791263.400000
 2017 01 10  111264·910000
 2017 01 11  01262·990000
 2017 01 12  691262.890000
 2017 01 13  871265.130000
 2017 01 17  241262·710000
 2017 01 18  241261·310000
 2017 01 19  131262.760000
 2017 01 20  171263·800000
 2017 01 23  201260.940000
 2017 01 24  391268.680000
 2017 01 25  241277·040000
 2017 01 26  871277.980000
 2017 01 27  501277.070000
 2017 01 30  261272.880000
 2017 01 31  171265.520000
 2017 02 01  431271·320000
 2017 02 02  901268·060000
 2017 02 03  921276.510000
 2017 02 06  291275.980000
 2017 02 07  521277.100000
 2017 02 08  391274·940000
 2017 02 09  691283.660000
 2017 02 10  221288·280000
 2017 02 13  101294·980000
 2017 02 14  241298·210000
 2017 02 15  131305·610000
 2017 02 16  851305.850000
 2017 02 17  351305·460000
 2017 02 21  941314.140000
 2017 02 22  61313·320000
 2017 02 23  311314.630000
 2017 02 24  721313.540000
 2017 02 27  241316·290000
 2017 02 28  541315·450000
 2017 03 01  971331.570000
 2017 03 02  901328.940000
 2017 03 03  171322.020000
 2017 03 06  891320·700000
 2017 03 07  461316·720000
 2017 03 08  821315·400000
 2017 03 09  951312.820000
 2017 03 10  681316·600000
 2017 03 13  671315.380000
 2017 03 14  681314·370000
 2017 03 15  111324·480000
 2017 03 16  731323.660000
 2017 03 17  721322·400000
 2017 03 20  931318.920000
 2017 03 21  391320·070000
 2017 03 22  91302·440000
 2017 03 23  981306.860000
 2017 03 24  241305·570000
 2017 03 27  801299·370000
 2017 03 28  101309.870000
 2017 03 29  101309·880000
 2017 03 30  571313·840000
 2017 03 31  591314.110000
 2017 04 03  301311·900000
 2017 04 04  941308·230000
 2017 04 05  111317·970000
 2017 04 06  271310.230000
 2017 04 07  531310·110000
 2017 04 10  641311.990000
 2017 04 11  291306·710000
 2017 04 12  591305·670000
 2017 04 13  841301.870000
 2017 04 17  581302·580000
 2017 04 18  821302.140000
 2017 04 19  551304·890000
 2017 04 20  561309·890000
 2017 04 21  381307·250000
 2017 04 24  621318·700000
 2017 04 25  411327·290000
 2017 04 26  241330.510000
 2017 04 27  931327·480000
 2017 04 28  891327.500000
 2017 05 01  671328.440000
 2017 05 02  711327.590000
 2017 05 03  341325.970000
 2017 05 04  71325.160000
 2017 05 05  91330·230000
 2017 05 08  31331·160000
 2017 05 09  11331.990000
 2017 05 10  861330.260000
 2017 05 11  671329.590000
 2017 05 12  521326.760000
 2017 05 15  561332.440000
 2017 05 16  191333.090000
 2017 05 17  661328·000000
 2017 05 18  751316·080000
 2017 05 19  871324.060000
 2017 05 22  261327.760000
 2017 05 23  561330.700000
 2017 05 24  521333.300000
 2017 05 25  61340.190000
 2017 05 26  511339·000000
 2017 05 30  141338·170000
 2017 05 31  921338·210000
 2017 06 01  521347.280000
 2017 06 02  631352.880000
 2017 06 05  391352.150000
 2017 06 06  241349·940000
 2017 06 07  881349.230000
 2017 06 08  561351.510000
 2017 06 09  581355.680000
 2017 06 12  71346.830000
 2017 06 13  21353.490000
 2017 06 14  491354.880000
 2017 06 15  191350.660000
 2017 06 16  221348.270000
 2017 06 19  51359·700000
 2017 06 20  861358·890000
 2017 06 21  991353.040000
 2017 06 22  741352·520000
 2017 06 23  371352·910000
 2017 06 26  371358.110000
 2017 06 27  991352·840000
 2017 06 28  971354.240000
 2017 06 29  601354.060000
 2017 06 30  961348.530000
 2017 07 03  421352·310000
 2017 07 05  461349·490000
 2017 07 06  621347·220000
 2017 07 07  811344.610000
 2017 07 10  811347·120000
 2017 07 11  41346·080000
 2017 07 12  561355·250000
 2017 07 13  371357·130000
 2017 07 14  901364.940000
 2017 07 17  761364.600000
 2017 07 18  801363·370000
 2017 07 19  341371.000000
 2017 07 20  691372.980000
 2017 07 21  951370·130000
 2017 07 24  961370.840000
 2017 07 25  641375·750000
 2017 07 26  451375·610000
 2017 07 27  171376.670000
 2017 07 28  941371·090000
 2017 07 31  481372·740000
 2017 08 01  671373·140000
 2017 08 02  241374·150000
 2017 08 03  841371.790000
 2017 08 04  301373.080000
 2017 08 07  111373.860000
 2017 08 08  221379.340000
 2017 08 09  61370.270000
 2017 08 10  781369·120000
 2017 08 11  771354.680000
 2017 08 14  431366·250000
 2017 08 15  221366·460000
 2017 08 16  871369.930000
 2017 08 17  901366·040000
 2017 08 18  451350.440000
 2017 08 21  211345·250000
 2017 08 22  751358·700000
 2017 08 23  21356·920000
 2017 08 24  71356.880000
 2017 08 25  141358·850000
 2017 08 28  881356.460000
 2017 08 29  861355.980000
 2017 08 30  371362·500000
 2017 08 31  411371·330000
 2017 09 01  941374.670000
 2017 09 05  451372.400000
 2017 09 06  681368·080000
 2017 09 07  631367·450000
 2017 09 08  871366·160000
 2017 09 11  31378.780000
 2017 09 12  541383.320000
 2017 09 13  691384.020000
 2017 09 14  871384.000000
 2017 09 15  101385·240000
 2017 09 18  781390·070000
 2017 09 19  711389·790000
 2017 09 20  381390·610000
 2017 09 21  421390·310000
 2017 09 22  471387.980000
 2017 09 25  91387.690000
 2017 09 26  81388·010000
 2017 09 27  01392.780000
 2017 09 28  921392.130000
 2017 09 29  431396.900000
 2017 10 02  921402.750000
 2017 10 03  81406.170000
 2017 10 04  701409.200000
 2017 10 05  631415.550000
 2017 10 06  91414·490000
 2017 10 09  181415·220000
 2017 10 10  621417.070000
 2017 10 11  811416·750000
 2017 10 12  31416.910000
 2017 10 13  41418.250000
 2017 10 16  761419·030000
 2017 10 17  351418.880000
 2017 10 18  441421.430000
 2017 10 19  671420.330000
 2017 10 20  421427.730000
 2017 10 23  881429.080000
 2017 10 24  251425·590000
 2017 10 25  321423·980000
 2017 10 26  181422.410000
 2017 10 27  271431·060000
 2017 10 30  661425·440000
 2017 10 31  491429·030000
 2017 11 01  841434·780000
 2017 11 02  671430·060000
 2017 11 03  101434·030000
 2017 11 06  951437.190000
 2017 11 07  491439·020000
 2017 11 08  441437.730000
 2017 11 09  271436.840000
 2017 11 10  691431.440000
 2017 11 13  421433·450000
 2017 11 14  221431·540000
 2017 11 15  121428.540000
 2017 11 16  971435·190000
 2017 11 17  221432·580000
 2017 11 20  881433·360000
 2017 11 21  821442.480000
 2017 11 22  301442.820000
 2017 11 24  691444·470000
 2017 11 27  551445·490000
 2017 11 28  831456·840000
 2017 11 29  421461.010000
 2017 11 30  911472.890000
 2017 12 01  621468.990000
 2017 12 04  831477.500000
 2017 12 05  341467·560000
 2017 12 06  181458.980000
 2017 12 07  701463·320000
 2017 12 08  771469.430000
 2017 12 11  311473.820000
 2017 12 12  81478.590000
 2017 12 13  691479·780000
 2017 12 14  831477·320000
 2017 12 15  841483.780000
 2017 12 18  431492.350000
 2017 12 19  711492.090000
 2017 12 20  471490·300000
 2017 12 21  681491·350000
 2017 12 22  281487·780000
 2017 12 26  131486.590000
 2017 12 27  361488.320000
 2017 12 28  841489.620000
 2017 12 29  951492·050000
 2018 01 02 591493·990000
 2018 01 03 461503.810000
 2018 01 04 571511.660000
 2018 01 05 11519.070000
 2018 01 08 961522·230000
 2018 01 09 951527·920000
 2018 01 10 371523.080000
 2018 01 11 291533.060000
 2018 01 12 381543·610000
 2018 01 16 271554.020000
 2018 01 17 01553.390000
 2018 01 18 831552·550000
 2018 01 19 221555.820000
 2018 01 22 121568.400000
 2018 01 23 461573.250000
 2018 01 24 971579·300000
 2018 01 25 121576·580000
 2018 01 26 431588.980000
 2018 01 29 11588.770000
 2018 01 30 261576·460000
 2018 01 31 941570·310000
 2018 02 01 411568.140000
 2018 02 02 151559·470000
 2018 02 05 531528.910000
 2018 02 06 821494.550000
 2018 02 07 481508.760000
 2018 02 08 621485.460000
 2018 02 09 831459·670000
 2018 02 12 151478·450000
 2018 02 13 351476.670000
 2018 02 14 451495·700000
 2018 02 15 491511·930000
 2018 02 16 541524.240000
 2018 02 20 941515.460000
 2018 02 21 881520·820000
 2018 02 22 81511·630000
 2018 02 23 881520·400000
 2018 02 26 471537.590000
 2018 02 27 411541.920000
 2018 02 28 401526.630000
 2018 03 01 291510·330000
 2018 03 02 351493·240000
 2018 03 05 801510·960000
 2018 03 06 521513.160000
 2018 03 07 161513·730000
 2018 03 08 301518.700000
 2018 03 09 51543·490000
 2018 03 12 771549.069946
 2018 03 13 111551.920044
 2018 03 14 241538.729980
 2018 03 15 421530.710000
 2018 03 16 711530.170044
 2018 03 19 21525·079960
 2018 03 20 371510·460000
 2018 03 21 411518.510010
 2018 03 22 151502.050049
 2018 03 23 21474·130005
 2018 03 26 141476·270000
 2018 03 27 771482.790039
 2018 03 28 161459·290040
 2018 03 29 501474·359990
 2018 04 02 221464·339966
 2018 04 03 511452.420044
 2018 04 04 61468.900024
 2018 04 05 71481·300049
 2018 04 06 581474·579956
 2018 04 09 891470·709961
 2018 04 10 411477.610000
 2018 04 11 621475.530029
 2018 04 12 381482·680054
 2018 04 13 401485.650024
 2018 04 16 31489·079956
 2018 04 17 281504·069946
 2018 04 18 81506·890015
 2018 04 19 801501·689941
 2018 04 20 991494·010000
 2018 04 23 421488·020020
 2018 04 24 371488·430054
 2018 04 25 91467·300049
 2018 04 26 601483.790039
 2018 04 27 681484·520020
 2018 04 30 191487·020020
 2018 05 01 531472.089966
 2018 05 02 421475·479980
 2018 05 03 931462.540039
 2018 05 04 741481.520020


 2018 05 07 631488·890015
 2018 05 08 291485·351318
 2018 05 09 311498·979980
 2018 05 10 441512.314209
 2018 05 11 131515·800049
 2018 05 14 251520·590000
 2018 05 15 181513.439940
 2018 05 16 01513·079956
 2018 05 17 31515·589966
 2018 05 18 641509.310181
 2018 05 21 191520.030029
 2018 05 22 351521·660034
 2018 05 23 611516.290039
 2018 05 24 11516.030029
 2018 05 25 201513·440063
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

    Professors, Teachers, Instructors: Get a free subscription to access data via Excel spreadsheet, and Copy & Paste formats.

    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