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 75232·500000
 1992 12 11 66231.929993
 1992 12 14 25232.199997
 1992 12 15 28231.270004
 1992 12 16 77231.570007
 1992 12 17 77232·229996
 1992 12 18 34235.059998
 1992 12 21 83235.059998
 1992 12 22 40235·470001
 1992 12 23 81235.220001
 1992 12 24 38234·690002
 1992 12 28 30234.690002
 1992 12 29 14236·320007
 1992 12 30 59234.869995
 1992 12 31 50235·169998
 1993 01 04  14234·179993
 1993 01 05  73233.130005
 1993 01 06  16232·889999
 1993 01 07  7233.160004
 1993 01 08  4230·800003
 1993 01 11  19230.990005
 1993 01 12  87231.240005
 1993 01 13  72232.289993
 1993 01 14  94233·850006
 1993 01 15  76235.679993
 1993 01 18  25234·580002
 1993 01 19  34234·940002
 1993 01 20  2234·289993
 1993 01 21  95234.160004
 1993 01 22  15235.210007
 1993 01 25  4236.509995
 1993 01 26  74237.509995
 1993 01 27  52236·100006
 1993 01 28  61235.279999
 1993 01 29  22235.259995
 1993 02 01  78237.250000
 1993 02 02  46237.479996
 1993 02 03  96239.809998
 1993 02 04  50241.259995
 1993 02 05  8241·139999
 1993 02 08  4240·880005
 1993 02 09  77239·970001
 1993 02 10  75239.050003
 1993 02 11  84240·419998
 1993 02 12  75239.720001
 1993 02 16  84238·130005
 1993 02 17  11232·100006
 1993 02 18  50233.809998
 1993 02 19  36231.860001
 1993 02 22  25232.720001
 1993 02 23  96232·710007
 1993 02 24  74235·229996
 1993 02 25  85236·149994
 1993 02 26  31236.830002
 1993 03 01  92237.190002
 1993 03 02  52239.039993
 1993 03 03  50240.330002
 1993 03 04  60240·100006
 1993 03 05  88240.009995
 1993 03 08  1242·470001
 1993 03 09  79243·039993
 1993 03 10  91243·750000
 1993 03 11  95244·039993
 1993 03 12  67242·610001
 1993 03 15  50241·559998
 1993 03 16  33241.800003
 1993 03 17  53241.410004
 1993 03 18  18241.570007
 1993 03 19  61241·970001
 1993 03 22  17240.410004
 1993 03 23  24240·070007
 1993 03 24  48240·389999
 1993 03 25  38240·949997
 1993 03 26  99241.240005
 1993 03 29  96241·679993
 1993 03 30  78241·649994
 1993 03 31  33243.199997
 1993 04 01  62242·160004
 1993 04 02  81240·949997
 1993 04 05  50236.509995
 1993 04 06  19237.020004
 1993 04 07  11236·669998
 1993 04 08  18237·149994
 1993 04 12  34239.399994
 1993 04 13  98240·740005
 1993 04 14  78240.580002
 1993 04 15  70240·070007
 1993 04 16  24240·169998
 1993 04 19  95239·990005
 1993 04 20  21239.089996
 1993 04 21  25238.169998
 1993 04 22  39238.110001
 1993 04 23  60235·000000
 1993 04 26  20234.029999
 1993 04 27  94233.699997
 1993 04 28  24234·289993
 1993 04 29  68234·279999
 1993 04 30  82236.210007
 1993 05 03  17236.539993
 1993 05 04  47237.960007
 1993 05 05  21238.669998
 1993 05 06  40238.070007
 1993 05 07  56237.389999
 1993 05 10  3238.220001
 1993 05 11  43237·970001
 1993 05 12  49238.100006
 1993 05 13  99237·949997
 1993 05 14  10235.139999
 1993 05 17  86235·240005
 1993 05 18  91235.729996
 1993 05 19  59239·050003
 1993 05 20  14240.699997
 1993 05 21  23240.699997
 1993 05 24  73239.539993
 1993 05 25  74239·860001
 1993 05 26  83242·380005
 1993 05 27  56242.979996
 1993 05 28  27241·820007
 1993 06 01  7243.429993
 1993 06 02  11242·919998
 1993 06 03  10242.610001
 1993 06 04  9241·970001
 1993 06 07  45240.830002
 1993 06 08  17238.929993
 1993 06 09  35238.690002
 1993 06 10  0238·149994
 1993 06 11  1239.089996
 1993 06 14  45239·389999
 1993 06 15  8239·369995
 1993 06 16  8239.110001
 1993 06 17  14239·800003
 1993 06 18  66239.660004
 1993 06 21  27238.500000
 1993 06 22  64238·619995
 1993 06 23  47238·399994
 1993 06 24  72239·149994
 1993 06 25  19240·039993
 1993 06 28  25242·240005
 1993 06 29  86242·279999
 1993 06 30  83242.279999
 1993 07 01  34242·059998
 1993 07 02  73241.179993
 1993 07 06  46240·160004
 1993 07 07  43238·479996
 1993 07 08  48240.940002
 1993 07 09  13241.240005
 1993 07 12  63241.350006
 1993 07 13  21242.130005
 1993 07 14  60242·500000
 1993 07 15  78242·000000
 1993 07 16  1241·550003
 1993 07 19  12240.110001
 1993 07 20  96240.389999
 1993 07 21  24240.250000
 1993 07 22  48240·110001
 1993 07 23  34239·949997
 1993 07 26  7241·369995
 1993 07 27  33241·350006
 1993 07 28  17240·910004
 1993 07 29  31241.979996
 1993 07 30  68241.750000
 1993 08 02  11241·779999
 1993 08 03  45242·020004
 1993 08 04  74241·899994
 1993 08 05  79241.889999
 1993 08 06  91241.729996
 1993 08 09  95243·009995
 1993 08 10  55242.630005
 1993 08 11  66242.639999
 1993 08 12  29243·070007
 1993 08 13  56242.199997
 1993 08 16  95243·720001
 1993 08 17  79244·250000
 1993 08 18  6245·990005
 1993 08 19  40245.729996
 1993 08 20  36245.520004
 1993 08 23  93245.399994
 1993 08 24  29247·289993
 1993 08 25  85248·399994
 1993 08 26  49248·600006
 1993 08 27  9247·800003
 1993 08 30  30248.600006
 1993 08 31  54249·199997
 1993 09 01  27249·440002
 1993 09 02  53249.580002
 1993 09 03  66248.759995
 1993 09 07  35248·639999
 1993 09 08  90246·830002
 1993 09 09  74246·279999
 1993 09 10  17248·479996
 1993 09 13  40249·259995
 1993 09 14  82248·559998
 1993 09 15  48248·160004
 1993 09 16  91248.119995
 1993 09 17  9247·330002
 1993 09 20  72247·660004
 1993 09 21  76245.610001
 1993 09 22  20246·130005
 1993 09 23  2247·289993
 1993 09 24  53247.380005
 1993 09 27  83249.100006
 1993 09 28  59249·250000
 1993 09 29  9249·600006
 1993 09 30  46248·789993
 1993 10 01  19249.070007
 1993 10 04  91249·179993
 1993 10 05  43249·789993
 1993 10 06  94249.330002
 1993 10 07  59248.509995
 1993 10 08  23248.279999
 1993 10 11  40248·619995
 1993 10 12  66249·139999
 1993 10 13  4249.210007
 1993 10 14  85251·649994
 1993 10 15  65253·520004
 1993 10 18  57253·020004
 1993 10 19  80251·789993
 1993 10 20  34250·479996
 1993 10 21  5250·210007
 1993 10 22  86250.949997
 1993 10 25  37249.149994
 1993 10 26  53248·960007
 1993 10 27  72249.190002
 1993 10 28  97251.169998
 1993 10 29  50250.979996
 1993 11 01  48251·720001
 1993 11 02  5251·720001
 1993 11 03  59251.369995
 1993 11 04  19247·970001
 1993 11 05  50245.839996
 1993 11 08  67246·949997
 1993 11 09  65248·210007
 1993 11 10  71248·229996
 1993 11 11  17249·059998
 1993 11 12  46249·449997
 1993 11 15  36249.600006
 1993 11 16  54249·539993
 1993 11 17  29249.869995
 1993 11 18  54248·220001
 1993 11 19  16247.389999
 1993 11 22  46246.770004
 1993 11 23  93245·990005
 1993 11 24  29246.979996
 1993 11 26  73247.490005
 1993 11 29  45248·360001
 1993 11 30  41247·660004
 1993 12 01  34248·169998
 1993 12 02  2247.960007
 1993 12 03  79248.970001
 1993 12 06  30249·809998
 1993 12 07  58249.910004
 1993 12 08  22249.910004
 1993 12 09  96249.699997
 1993 12 10  42248.779999
 1993 12 13  12249.110001
 1993 12 14  76249.330002
 1993 12 15  72247·970001
 1993 12 16  82248.119995
 1993 12 17  35249.419998
 1993 12 20  35249.869995
 1993 12 21  8249·389999
 1993 12 22  83249·910004
 1993 12 23  91250·770004
 1993 12 27  92251.750000
 1993 12 28  29252.259995
 1993 12 29  1252.500000
 1993 12 30  65252·279999
 1993 12 31  67252.460007
 1994 01 03 86250.869995
 1994 01 04 18250.410004
 1994 01 05 73250·750000
 1994 01 06 3251·339996
 1994 01 07 53251.899994
 1994 01 10 40254.320007
 1994 01 11 50254.330002
 1994 01 12 69254.360001
 1994 01 13 32253·889999
 1994 01 14 0254·720001
 1994 01 17 62254·509995
 1994 01 18 61254·440002
 1994 01 19 47254.070007
 1994 01 20 53254·259995
 1994 01 21 94254·580002
 1994 01 24 96254·380005
 1994 01 25 50252.979996
 1994 01 26 82253·460007
 1994 01 27 60255·729996
 1994 01 28 20256.970001
 1994 01 31 15258·679993
 1994 02 01 93258.079987
 1994 02 02 99258·359985
 1994 02 03 1258·309998
 1994 02 04 43257.760010
 1994 02 07 17252.759995
 1994 02 08 72252·929993
 1994 02 09 33253.720001
 1994 02 10 58253.800003
 1994 02 11 12252.520004
 1994 02 14 68253.000000
 1994 02 15 36253·759995
 1994 02 16 13254·139999
 1994 02 17 59254·619995
 1994 02 18 0252·429993
 1994 02 22 54252.559998
 1994 02 23 82253.050003
 1994 02 24 64252.119995
 1994 02 25 5249.979996
 1994 02 28 55251·399994
 1994 03 01 64250.649994
 1994 03 02 60249.279999
 1994 03 03 47249·070007
 1994 03 04 34249.899994
 1994 03 07 87251.039993
 1994 03 08 3251·070007
 1994 03 09 13250·500000
 1994 03 10 11250·720001
 1994 03 11 0250·289993
 1994 03 14 74250.970001
 1994 03 15 17251·830002
 1994 03 16 28252·410004
 1994 03 17 78253.130005
 1994 03 18 80253·289993
 1994 03 21 95253·289993
 1994 03 22 56252.619995
 1994 03 23 23252.710007
 1994 03 24 54251·850006
 1994 03 25 12249·839996
 1994 03 28 89247.869995
 1994 03 29 58247·080002
 1994 03 30 50242·860001
 1994 03 31 54239.899994
 1994 04 04 45239.190002
 1994 04 05 36240.779999
 1994 04 06 52241·449997
 1994 04 07 35242·250000
 1994 04 08 69242·199997
 1994 04 11 30241·610001
 1994 04 12 66241·740005
 1994 04 13 93240.500000
 1994 04 14 30239.699997
 1994 04 15 42239.869995
 1994 04 18 23240.089996
 1994 04 19 91238·410004
 1994 04 20 22238.449997
 1994 04 21 97240.479996
 1994 04 22 80240·949997
 1994 04 25 16242·419998
 1994 04 26 65242·449997
 1994 04 28 46242.250000
 1994 04 29 18241.839996
 1994 05 02 81243·210007
 1994 05 03 1243.539993
 1994 05 04 63243.059998
 1994 05 05 45243·050003
 1994 05 06 25242·240005
 1994 05 09 1240.050003
 1994 05 10 49238·960007
 1994 05 11 92238.619995
 1994 05 12 10237·789993
 1994 05 13 59237·600006
 1994 05 16 29237·979996
 1994 05 17 15239.589996
 1994 05 18 23242.710007
 1994 05 19 94244·039993
 1994 05 20 54243·839996
 1994 05 23 97243·610001
 1994 05 24 79244.149994
 1994 05 25 49244·080002
 1994 05 26 0244.830002
 1994 05 27 44244·649994
 1994 05 31 15244·710007
 1994 06 01 95245·240005
 1994 06 02 66245·500000
 1994 06 03 87246·710007
 1994 06 06 93247.429993
 1994 06 07 25246·309998
 1994 06 08 78246.300003
 1994 06 09 83244.779999
 1994 06 10 2245.669998
 1994 06 13 58245·729996
 1994 06 14 87247.309998
 1994 06 15 14247.699997
 1994 06 16 54246·919998
 1994 06 17 38246·970001
 1994 06 20 68245·009995
 1994 06 21 87243.059998
 1994 06 22 88242·029999
 1994 06 23 36242·020004
 1994 06 24 20239·600006
 1994 06 27 32238·580002
 1994 06 28 66239·009995
 1994 06 29 44239·820007
 1994 06 30 70239·179993
 1994 07 01 8238·169998
 1994 07 05 76238·740005
 1994 07 06 82238.589996
 1994 07 07 69239.339996
 1994 07 08 94239.940002
 1994 07 11 31240.160004
 1994 07 12 94239·199997
 1994 07 13 90240·559998
 1994 07 14 99242·910004
 1994 07 15 69242.789993
 1994 07 18 49243·309998
 1994 07 19 36243·169998
 1994 07 20 53242.470001
 1994 07 21 53241·740005
 1994 07 22 41242.210007
 1994 07 25 30242·380005
 1994 07 26 14242.360001
 1994 07 27 71241.899994
 1994 07 28 90242·539993
 1994 07 29 24245·009995
 1994 08 01 62245.910004
 1994 08 02 35246·869995
 1994 08 03 40246·220001
 1994 08 04 93246.149994
 1994 08 05 5244·720001
 1994 08 08 84244.479996
 1994 08 09 59244.619995
 1994 08 10 38245.960007
 1994 08 11 75246.509995
 1994 08 12 80246.740005
 1994 08 15 43247·289993
 1994 08 16 83248·279999
 1994 08 17 27248.770004
 1994 08 18 12248.539993
 1994 08 19 9248·059998
 1994 08 22 79247·839996
 1994 08 23 43249·500000
 1994 08 24 91250.580002
 1994 08 25 3251.199997
 1994 08 26 1253.610001
 1994 08 29 31254.809998
 1994 08 30 57254.589996
 1994 08 31 92255.039993
 1994 09 01 51254.039993
 1994 09 02 21253.500000
 1994 09 06 72252.000000
 1994 09 07 73252.220001
 1994 09 08 53252·869995
 1994 09 09 71252·720001
 1994 09 12 23250.179993
 1994 09 13 63250·259995
 1994 09 14 57250·330002
 1994 09 15 62253·570007
 1994 09 16 24253·570007
 1994 09 19 6252.830002
 1994 09 20 40251.660004
 1994 09 21 1248·100006
 1994 09 22 13247.470001
 1994 09 23 73246·860001
 1994 09 26 1246.149994
 1994 09 27 19247·089996
 1994 09 28 53248.589996
 1994 09 29 56248·259995
 1994 09 30 65248·630005
 1994 10 03 73247·710007
 1994 10 04 30247.160004
 1994 10 05 76243.119995
 1994 10 06 84242.839996
 1994 10 07 44243.490005
 1994 10 10 59245·369995
 1994 10 11 76249·020004
 1994 10 12 33249.059998
 1994 10 13 40251·470001
 1994 10 14 78250.240005
 1994 10 17 25250.389999
 1994 10 18 12250·130005
 1994 10 19 92251.240005
 1994 10 20 48250.820007
 1994 10 21 18248·949997
 1994 10 24 46248.679993
 1994 10 25 56246.190002
 1994 10 26 58247.119995
 1994 10 27 74248·369995
 1994 10 28 86252·389999
 1994 10 31 14252.779999
 1994 11 01 22251·619995
 1994 11 02 37251.029999
 1994 11 03 7249·960007
 1994 11 04 73250.300003
 1994 11 07 76247.410004
 1994 11 08 75249.210007
 1994 11 09 9250·630005
 1994 11 10 65249.399994
 1994 11 11 83247·660004
 1994 11 14 84248·559998
 1994 11 15 19249.679993
 1994 11 16 46248·679993
 1994 11 17 32248.369995
 1994 11 18 82247·160004
 1994 11 21 86246·809998
 1994 11 22 97244.039993
 1994 11 23 36239·800003
 1994 11 25 14241.300003
 1994 11 28 85241·940002
 1994 11 29 26242.529999
 1994 11 30 32243·460007
 1994 12 01 48241·929993
 1994 12 02 18241·320007
 1994 12 05 64242.229996
 1994 12 06 83241·750000
 1994 12 07 79241.210007
 1994 12 08 10240·470001
 1994 12 09 67237·529999
 1994 12 12 77238·600006
 1994 12 13 25239.850006
 1994 12 14 10242.309998
 1994 12 15 18242·820007
 1994 12 16 27243·770004
 1994 12 19 32243.759995
 1994 12 20 94243·539993
 1994 12 21 23245.279999
 1994 12 22 71245.139999
 1994 12 23 68245·289993
 1994 12 27 64246.149994
 1994 12 28 13246·020004
 1994 12 29 72245·660004
 1994 12 30 27245.929993
 1995 01 03  43244.639999
 1995 01 04  46245·320007
 1995 01 05  18245·660004
 1995 01 06  28246.309998
 1995 01 09  83246·130005
 1995 01 10  2247.639999
 1995 01 11  21247.050003
 1995 01 12  16246.029999
 1995 01 13  59248.389999
 1995 01 16  89250·779999
 1995 01 17  19250.779999
 1995 01 18  60250·929993
 1995 01 19  71250·509995
 1995 01 20  38248·979996
 1995 01 23  76248·240005
 1995 01 24  53248·820007
 1995 01 25  44249·970001
 1995 01 26  6249·570007
 1995 01 27  79250·850006
 1995 01 30  16250.490005
 1995 01 31  30250.880005
 1995 02 01  74251.889999
 1995 02 02  41252·000000
 1995 02 03  91255·919998
 1995 02 06  3257·119995
 1995 02 07  49256·890015
 1995 02 08  0257·440002
 1995 02 09  49257.209991
 1995 02 10  64257.190002
 1995 02 13  63257·700012
 1995 02 14  19257.720001
 1995 02 15  83258·950012
 1995 02 16  38258·730011
 1995 02 17  72258·730011
 1995 02 21  86257·529999
 1995 02 22  13258.709991
 1995 02 23  76260·640015
 1995 02 24  59260.109985
 1995 02 27  14260·100006
 1995 02 28  83260·079987
 1995 03 01  52260·230011
 1995 03 02  29259.070007
 1995 03 03  40258·859985
 1995 03 06  61258·859985
 1995 03 07  68258·700012
 1995 03 08  14257.670013
 1995 03 09  27257.570007
 1995 03 10  42260·989990
 1995 03 13  49261.480011
 1995 03 14  71262.730011
 1995 03 15  64262·350006
 1995 03 16  46263.690002
 1995 03 17  45264.029999
 1995 03 20  82263.880005
 1995 03 21  63265·190002
 1995 03 22  15263·399994
 1995 03 23  32263·910004
 1995 03 24  53266·260010
 1995 03 27  62267.489990
 1995 03 28  20267.799988
 1995 03 29  10269.850006
 1995 03 30  15268·070007
 1995 03 31  25267.440002
 1995 04 03  55266.690002
 1995 04 04  3268.209991
 1995 04 05  26268·390015
 1995 04 06  38269·179993
 1995 04 07  38269·179993
 1995 04 10  64269·350006
 1995 04 11  68270.279999
 1995 04 12  15269·679993
 1995 04 13  14270·929993
 1995 04 17  67272.000000
 1995 04 18  46269·559998
 1995 04 19  93268·390015
 1995 04 20  52268.470001
 1995 04 21  12269.549988
 1995 04 24  92271·649994
 1995 04 25  37271.959991
 1995 04 26  46271.809998
 1995 04 27  25272.260010
 1995 04 28  63273.059998
 1995 05 01  32273.130005
 1995 05 02  15272.799988
 1995 05 03  57275·600006
 1995 05 04  41278.070007
 1995 05 05  93276·510010
 1995 05 08  4277.880005
 1995 05 09  82278·489990
 1995 05 10  33278·079987
 1995 05 11  58278.559998
 1995 05 12  81279·709991
 1995 05 15  1280.100006
 1995 05 16  69280.720001
 1995 05 17  88280·500000
 1995 05 18  40279·660004
 1995 05 19  40275·720001
 1995 05 22  7278·100006
 1995 05 23  73280·380005
 1995 05 24  2282·070007
 1995 05 25  48280.630005
 1995 05 26  28280·339996
 1995 05 30  24278.790009
 1995 05 31  9282·480011
 1995 06 01  2283.070007
 1995 06 02  39284.480011
 1995 06 05  80285.350006
 1995 06 06  32285.160004
 1995 06 07  2284.339996
 1995 06 08  72283·250000
 1995 06 09  4282·640015
 1995 06 12  64282·529999
 1995 06 13  72284.640015
 1995 06 14  83284.850006
 1995 06 15  84286.179993
 1995 06 16  24286·589996
 1995 06 19  64289·380005
 1995 06 20  53289·630005
 1995 06 21  32289·980011
 1995 06 22  56292·910004
 1995 06 23  52292.910004
 1995 06 26  90292.070007
 1995 06 27  86290.399994
 1995 06 28  31289.850006
 1995 06 29  38289.899994
 1995 06 30  25290.380005
 1995 07 03  10290·489990
 1995 07 05  41292·170013
 1995 07 06  47294·420013
 1995 07 07  15297.149994
 1995 07 10  91297.220001
 1995 07 11  6296.269989
 1995 07 12  28298·779999
 1995 07 13  41299.269989
 1995 07 14  42298·380005
 1995 07 17  70299.480011
 1995 07 18  58299·250000
 1995 07 19  10296·109985
 1995 07 20  0294·480011
 1995 07 21  2294.950012
 1995 07 24  37296·429993
 1995 07 25  54298.980011
 1995 07 26  30300·230011
 1995 07 27  96301·390015
 1995 07 28  89301.470001
 1995 07 31  29300.640015
 1995 08 01  18299·980011
 1995 08 02  72301·600006
 1995 08 03  67297·950012
 1995 08 04  17298.230011
 1995 08 07  78299.250000
 1995 08 08  74299.559998
 1995 08 09  44299.570007
 1995 08 10  24299.320007
 1995 08 11  48298.399994
 1995 08 14  70299.059998
 1995 08 15  21299·170013
 1995 08 16  83299·799988
 1995 08 17  90299.799988
 1995 08 18  55300.600006
 1995 08 21  24301.709991
 1995 08 22  50299.690002
 1995 08 23  92299.989990
 1995 08 24  49299.260010
 1995 08 25  4300.470001
 1995 08 28  6301.049988
 1995 08 29  67299.839996
 1995 08 30  94300.910004
 1995 08 31  35301·559998
 1995 09 01  58302·649994
 1995 09 05  54305.359985
 1995 09 06  61306.279999
 1995 09 07  17306·670013
 1995 09 08  38307·600006
 1995 09 11  14308·779999
 1995 09 12  43309.359985
 1995 09 13  77311.000000
 1995 09 14  2313.070007
 1995 09 15  36313.369995
 1995 09 18  60312·609985
 1995 09 19  65313·399994
 1995 09 20  32314·850006
 1995 09 21  33314.839996
 1995 09 22  55312.809998
 1995 09 25  56312.179993
 1995 09 26  35313·290009
 1995 09 27  43311·609985
 1995 09 28  99313·959991
 1995 09 29  50314.910004
 1995 10 02  43313.679993
 1995 10 03  28311.970001
 1995 10 04  84311·790009
 1995 10 05  73311.739990
 1995 10 06  11312·839996
 1995 10 09  76311.779999
 1995 10 10  31309·019989
 1995 10 11  75310.200012
 1995 10 12  22312·480011
 1995 10 13  1314·850006
 1995 10 16  83313·619995
 1995 10 17  32314·950012
 1995 10 18  82316.640015
 1995 10 19  40316.799988
 1995 10 20  9316.820007
 1995 10 23  44314.959991
 1995 10 24  24314·739990
 1995 10 25  56314·660004
 1995 10 26  4311·869995
 1995 10 27  36310.339996
 1995 10 30  2312·660004
 1995 10 31  37313·850006
 1995 11 01  87313·000000
 1995 11 02  59316.149994
 1995 11 03  0316.950012
 1995 11 06  96317.089996
 1995 11 07  2315.950012
 1995 11 08  88317.040009
 1995 11 09  24318·459991
 1995 11 10  71318·190002
 1995 11 13  17318·369995
 1995 11 14  24317·510010
 1995 11 15  5317.679993
 1995 11 16  24320.029999
 1995 11 17  28321·000000
 1995 11 20  92321.200012
 1995 11 21  0320.230011
 1995 11 22  44320·600006
 1995 11 24  53320.459991
 1995 11 27  42322·079987
 1995 11 28  91323.880005
 1995 11 29  43324·899994
 1995 11 30  36325.709991
 1995 12 01  50325·429993
 1995 12 04  84328·429993
 1995 12 05  60330.559998
 1995 12 06  47331.929993
 1995 12 07  16331.019989
 1995 12 08  11329.670013
 1995 12 11  57331.010010
 1995 12 12  80330.450012
 1995 12 13  66331·390015
 1995 12 14  29331·709991
 1995 12 15  22328·529999
 1995 12 18  54327.709991
 1995 12 19  49325·510010
 1995 12 20  19326.920013
 1995 12 21  67325·309998
 1995 12 22  12326·820007
 1995 12 26  42327.459991
 1995 12 27  89328·260010
 1995 12 28  32328·230011
 1995 12 29  25328·890015
 1996 01 02 44331·079987
 1996 01 03 68332.230011
 1996 01 04 79332.679993
 1996 01 05 86328·910004
 1996 01 08 82329.059998
 1996 01 09 15329·410004
 1996 01 10 95324·029999
 1996 01 11 14320·869995
 1996 01 12 5321·920013
 1996 01 15 11321.380005
 1996 01 16 94323.390015
 1996 01 17 54324·720001
 1996 01 18 89324·040009
 1996 01 19 63326·559998
 1996 01 22 13327.089996
 1996 01 23 75327·079987
 1996 01 24 34330·609985
 1996 01 25 1330·730011
 1996 01 26 15331·510010
 1996 01 29 70332.720001
 1996 01 30 66336.059998
 1996 01 31 83339.079987
 1996 02 01 89340·260010
 1996 02 02 60340.690002
 1996 02 05 35341.910004
 1996 02 06 91344.640015
 1996 02 07 47346.190002
 1996 02 08 87349.519989
 1996 02 09 16351·760010
 1996 02 12 31352.579987
 1996 02 13 27352·989990
 1996 02 14 22351·790009
 1996 02 15 10349·839996
 1996 02 16 34347·529999
 1996 02 20 91345.730011
 1996 02 21 58345.769989
 1996 02 22 42351·950012
 1996 02 23 58353·510010
 1996 02 26 29351.609985
 1996 02 27 15347·559998
 1996 02 28 63349·540009
 1996 02 29 84345·760010
 1996 03 01 52344.100006
 1996 03 04 37348·790009
 1996 03 05 48350.029999
 1996 03 06 18350·630005
 1996 03 07 99349.040009
 1996 03 08 92349·029999
 1996 03 11 98341·790009
 1996 03 12 93341·630005
 1996 03 13 32341.820007
 1996 03 14 75343·709991
 1996 03 15 37343·200012
 1996 03 18 64348·339996
 1996 03 19 40350·089996
 1996 03 20 5348.500000
 1996 03 21 16347.660004
 1996 03 22 14347·850006
 1996 03 25 35349.500000
 1996 03 26 27348.480011
 1996 03 27 11348·529999
 1996 03 28 50346·549988
 1996 03 29 54347.359985
 1996 04 01 9349.209991
 1996 04 02 21349·970001
 1996 04 03 2350·279999
 1996 04 04 62350.709991
 1996 04 08 45350.200012
 1996 04 09 74345.079987
 1996 04 10 27343.410004
 1996 04 11 46339·350006
 1996 04 12 56339·989990
 1996 04 15 17342·820007
 1996 04 16 8344.649994
 1996 04 17 19344·380005
 1996 04 18 83344·269989
 1996 04 19 28345·540009
 1996 04 22 51347·500000
 1996 04 23 18348·260010
 1996 04 24 98349·279999
 1996 04 25 7349.839996
 1996 04 26 86350.899994
 1996 04 29 7350·179993
 1996 04 30 94350.100006
 1996 05 01 78351.130005
 1996 05 02 72350.309998
 1996 05 03 74347·130005
 1996 05 06 90345.250000
 1996 05 07 93343·450012
 1996 05 08 90344·510010
 1996 05 09 30346·029999
 1996 05 10 31349.109985
 1996 05 13 26353·779999
 1996 05 14 46356·390015
 1996 05 15 15357·890015
 1996 05 16 85356.769989
 1996 05 17 79358.230011
 1996 05 20 71360.140015
 1996 05 21 92361.179993
 1996 05 22 47362.190002
 1996 05 23 75363.420013
 1996 05 24 24362.679993
 1996 05 28 47362.779999
 1996 05 29 35359·489990
 1996 05 30 67359·399994
 1996 05 31 84359·500000
 1996 06 03 94357.350006
 1996 06 04 95359.250000
 1996 06 05 29362.230011
 1996 06 06 60363.239990
 1996 06 07 71359·380005
 1996 06 10 94359.399994
 1996 06 11 62360.980011
 1996 06 12 82359.730011
 1996 06 13 40358.079987
 1996 06 14 28356.970001
 1996 06 17 90356·540009
 1996 06 18 7355.630005
 1996 06 19 91355.070007
 1996 06 20 15354.609985
 1996 06 21 66355.049988
 1996 06 24 17357.200012
 1996 06 25 34357·019989
 1996 06 26 99355.720001
 1996 06 27 62355·510010
 1996 06 28 18357·899994
 1996 07 01 10360·140015
 1996 07 02 51360.140015
 1996 07 03 81358·899994
 1996 07 05 43357·929993
 1996 07 08 79350.220001
 1996 07 09 63349.369995
 1996 07 10 48349·119995
 1996 07 11 47348.700012
 1996 07 12 30343.910004
 1996 07 15 54343·079987
 1996 07 16 13335·109985
 1996 07 17 13337·690002
 1996 07 18 77342·390015
 1996 07 19 70342·040009
 1996 07 22 51339·239990
 1996 07 23 46338·299988
 1996 07 24 57333·250000
 1996 07 25 79335.760010
 1996 07 26 63337·809998
 1996 07 29 79337.809998
 1996 07 30 32337·119995
 1996 07 31 76339·839996
 1996 08 01 73345·410004
 1996 08 02 69352·029999
 1996 08 05 91352·540009
 1996 08 06 79352·049988
 1996 08 07 34353.119995
 1996 08 08 96353.109985
 1996 08 09 47353.549988
 1996 08 12 32353·529999
 1996 08 13 19353·529999
 1996 08 14 68351.929993
 1996 08 15 37352·910004
 1996 08 16 6354.059998
 1996 08 19 30354.209991
 1996 08 20 16354·010010
 1996 08 21 24353.260010
 1996 08 22 93356·250000
 1996 08 23 91356·260010
 1996 08 26 97354.619995
 1996 08 27 97354.549988
 1996 08 28 13355.149994
 1996 08 29 54354.109985
 1996 08 30 93350·600006
 1996 09 03 68348.820007
 1996 09 04 11349·220001
 1996 09 05 93349·140015
 1996 09 06 10350.399994
 1996 09 09 76353.010010
 1996 09 10 54354·000000
 1996 09 11 9355·109985
 1996 09 12 79358.029999
 1996 09 13 82362·519989
 1996 09 16 38365.079987
 1996 09 17 27364·940002
 1996 09 18 58363·910004
 1996 09 19 75364.010010
 1996 09 20 82365.709991
 1996 09 23 98365·679993
 1996 09 24 28367·600006
 1996 09 25 67366·290009
 1996 09 26 30368.190002
 1996 09 27 97366.609985
 1996 09 30 95368·290009
 1996 10 01 97367.760010
 1996 10 02 50370.619995
 1996 10 03 24370·720001
 1996 10 04 92374·329987
 1996 10 07 28375·429993
 1996 10 08 38376·109985
 1996 10 09 5374.359985
 1996 10 10 75371.510010
 1996 10 11 47373.369995
 1996 10 14 11375·700012
 1996 10 15 91377.320007
 1996 10 16 25375·119995
 1996 10 17 68377.040009
 1996 10 18 15378·170013
 1996 10 21 56379.549988
 1996 10 22 50377·239990
 1996 10 23 28375.350006
 1996 10 24 18376·049988
 1996 10 25 1374·029999
 1996 10 28 80374.540009
 1996 10 29 89372·940002
 1996 10 30 15373·059998
 1996 10 31 52375·089996
 1996 11 01 74376·119995
 1996 11 04 41375·549988
 1996 11 05 25379·549988
 1996 11 06 58384.940002
 1996 11 07 11387·410004
 1996 11 08 96388.029999
 1996 11 11 92388.950012
 1996 11 12 95389.359985
 1996 11 13 99388·829987
 1996 11 14 91391·000000
 1996 11 15 84393·779999
 1996 11 18 64392·100006
 1996 11 19 69393·399994
 1996 11 20 90395.820007
 1996 11 21 97394.950012
 1996 11 22 90396·670013
 1996 11 25 79401·019989
 1996 11 26 81403.519989
 1996 11 27 49401.079987
 1996 11 29 24401.750000
 1996 12 02 9401.279999
 1996 12 03 76404·070007
 1996 12 04 84397·500000
 1996 12 05 40397.100006
 1996 12 06 67395·279999
 1996 12 09 13398·140015
 1996 12 10 72399.859985
 1996 12 11 39396·880005
 1996 12 12 84395.399994
 1996 12 13 56388·170013
 1996 12 16 7388·760010
 1996 12 17 47385·540009
 1996 12 18 16388·579987
 1996 12 19 91395·089996
 1996 12 20 7399·649994
 1996 12 23 13397.109985
 1996 12 24 46397.459991
 1996 12 26 33400·170013
 1996 12 27 18401.119995
 1996 12 30 14401.709991
 1996 12 31 80399.470001
 1997 01 02  18394.579987
 1997 01 03  8397·029999
 1997 01 06  50399·769989
 1997 01 07  49399·959991
 1997 01 08  10401·179993
 1997 01 09  70402.209991
 1997 01 10  46403·399994
 1997 01 13  10404·880005
 1997 01 14  97409·600006
 1997 01 15  26409.100006
 1997 01 16  52409·730011
 1997 01 17  45412·230011
 1997 01 20  92414·420013
 1997 01 21  18416.209991
 1997 01 22  44417·649994
 1997 01 23  61422.070007
 1997 01 24  32413.600006
 1997 01 27  15409·630005
 1997 01 28  22412.250000
 1997 01 29  89409·890015
 1997 01 30  80415.700012
 1997 01 31  13419.470001
 1997 02 03  12417·230011
 1997 02 04  86417·869995
 1997 02 05  24419.570007
 1997 02 06  29413.279999
 1997 02 07  64418·130005
 1997 02 10  33419.649994
 1997 02 11  78417.209991
 1997 02 12  9424.209991
 1997 02 13  54429.429993
 1997 02 14  37429.220001
 1997 02 18  78431.089996
 1997 02 19  20431·989990
 1997 02 20  81429.529999
 1997 02 21  30425·100006
 1997 02 24  89427·890015
 1997 02 25  59429.029999
 1997 02 26  72429·079987
 1997 02 27  68425.470001
 1997 02 28  97419.829987
 1997 03 03  42419·690002
 1997 03 04  76421.839996
 1997 03 05  34423.290009
 1997 03 06  16424.369995
 1997 03 07  16426·640015
 1997 03 10  69429.239990
 1997 03 11  32429.869995
 1997 03 12  83428.149994
 1997 03 13  48424.489990
 1997 03 14  52420·290009
 1997 03 17  96419.070007
 1997 03 18  62419.739990
 1997 03 19  33416·510010
 1997 03 20  49413.640015
 1997 03 21  82414·160004
 1997 03 24  40416·059998
 1997 03 25  90419.779999
 1997 03 26  11418·260010
 1997 03 27  72417·160004
 1997 03 31  31407·649994
 1997 04 01  64400·440002
 1997 04 02  14399.470001
 1997 04 03  72395·119995
 1997 04 04  72399.230011
 1997 04 07  23403·200012
 1997 04 08  58403.970001
 1997 04 09  13405·709991
 1997 04 10  25402.230011
 1997 04 11  61399.570007
 1997 04 14  69391·859985
 1997 04 15  53397·209991
 1997 04 16  80401·299988
 1997 04 17  98404·070007
 1997 04 18  96403·309998
 1997 04 21  74402.779999
 1997 04 22  48405.480011
 1997 04 23  78407·329987
 1997 04 24  15408.459991
 1997 04 25  80404.109985
 1997 04 28  68404·769989
 1997 04 29  70415·510010
 1997 04 30  27420·320007
 1997 05 01  6420.160004
 1997 05 02  3426·170013
 1997 05 05  68435·440002
 1997 05 06  56436·230011
 1997 05 07  6433.880005
 1997 05 08  40434·470001
 1997 05 09  91433·880005
 1997 05 12  54439·010010
 1997 05 13  63438·980011
 1997 05 14  92440.459991
 1997 05 15  83441·149994
 1997 05 16  95441·890015
 1997 05 19  83437.839996
 1997 05 20  98440·850006
 1997 05 21  14443.450012
 1997 05 22  81440·989990
 1997 05 23  99444·390015
 1997 05 27  20446.140015
 1997 05 28  78446·049988
 1997 05 29  36444.959991
 1997 05 30  65446.609985
 1997 06 02  46446.700012
 1997 06 03  94446.350006
 1997 06 04  11443.739990
 1997 06 05  66445.470001
 1997 06 06  89450·470001
 1997 06 09  5453·320007
 1997 06 10  81455·559998
 1997 06 11  5455.760010
 1997 06 12  86462·640015
 1997 06 13  81467.750000
 1997 06 16  47467.869995
 1997 06 17  17469·470001
 1997 06 18  2468·000000
 1997 06 19  17471·339996
 1997 06 20  34472.160004
 1997 06 23  57470·480011
 1997 06 24  23469·209991
 1997 06 25  31471·700012
 1997 06 26  92467.190002
 1997 06 27  6467.989990
 1997 06 30  62467·079987
 1997 07 01  68467.500000
 1997 07 02  97472·809998
 1997 07 03  72479·450012
 1997 07 07  58482·209991
 1997 07 08  96480.640015
 1997 07 09  50482·299988
 1997 07 10  86479·570007
 1997 07 11  73481·440002
 1997 07 14  10482.679993
 1997 07 15  74484.859985
 1997 07 16  4491.470001
 1997 07 17  95490.329987
 1997 07 18  28487.299988
 1997 07 21  22478.929993
 1997 07 22  9489.029999
 1997 07 23  38492·700012
 1997 07 24  96492·760010
 1997 07 25  68494·769989
 1997 07 28  7493.589996
 1997 07 29  38493·359985
 1997 07 30  82499·510010
 1997 07 31  13501.440002
 1997 08 01  30500·380005
 1997 08 04  59499.489990
 1997 08 05  81500.350006
 1997 08 06  83504·649994
 1997 08 07  34505.660004
 1997 08 08  89499.000000
 1997 08 11  11491.769989
 1997 08 12  26494·380005
 1997 08 13  1491.170013
 1997 08 14  40488.589996
 1997 08 15  16486·220001
 1997 08 18  20479.920013
 1997 08 19  37486.589996
 1997 08 20  51493.399994
 1997 08 21  66493·459991
 1997 08 22  64486.559998
 1997 08 25  75489·390015
 1997 08 26  84485·529999
 1997 08 27  55482.570007
 1997 08 28  83482·589996
 1997 08 29  70478·850006
 1997 09 02  28488·269989
 1997 09 03  3492·739990
 1997 09 04  29491.690002
 1997 09 05  5495·019989
 1997 09 08  95493·730011
 1997 09 09  52495.119995
 1997 09 10  76492·679993
 1997 09 11  86485·899994
 1997 09 12  22488·899994
 1997 09 15  73491.070007
 1997 09 16  25499.809998
 1997 09 17  45501·529999
 1997 09 18  74505.619995
 1997 09 19  59502.950012
 1997 09 22  2507.290009
 1997 09 23  38504·910004
 1997 09 24  38506·660004
 1997 09 25  30500·470001
 1997 09 26  56500.190002
 1997 09 29  48503.980011
 1997 09 30  26504.609985
 1997 10 01  29505·029999
 1997 10 02  63507·309998
 1997 10 03  80514.880005
 1997 10 06  77514.489990
 1997 10 07  26518.940002
 1997 10 08  24518.979980
 1997 10 09  66515·530029
 1997 10 10  54513.570007
 1997 10 13  16514.950012
 1997 10 14  63514.580017
 1997 10 15  63513·140015
 1997 10 16  44514.929993
 1997 10 17  16505.950012
 1997 10 20  32505·619995
 1997 10 21  53514.409973
 1997 10 22  60514.580017
 1997 10 23  72512.909973
 1997 10 24  5508·390015
 1997 10 27  42498·399994
 1997 10 28  40487.299988
 1997 10 29  53493·920013
 1997 10 30  83487·709991
 1997 10 31  62486.190002
 1997 11 03  48496·079987
 1997 11 04  51497.600006
 1997 11 05  92501.950012
 1997 11 06  70498.950012
 1997 11 07  70496·420013
 1997 11 10  88494.850006
 1997 11 11  81490·779999
 1997 11 12  47488·350006
 1997 11 13  20484·429993
 1997 11 14  6491·200012
 1997 11 17  27500.970001
 1997 11 18  99499·970001
 1997 11 19  36499·640015
 1997 11 20  76507.019989
 1997 11 21  29508.519989
 1997 11 24  59507·600006
 1997 11 25  81503.269989
 1997 11 26  91504·589996
 1997 11 28  13506·290009
 1997 12 01  83514·340027
 1997 12 02  42514·909973
 1997 12 03  70517·429993
 1997 12 04  30519·169983
 1997 12 05  53520·669983
 1997 12 08  33520.580017
 1997 12 09  57519.150024
 1997 12 10  54515·679993
 1997 12 11  75512.250000
 1997 12 12  91507·609985
 1997 12 15  22508.859985
 1997 12 16  87512.669983
 1997 12 17  81513·469971
 1997 12 18  79509·640015
 1997 12 19  58504·420013
 1997 12 22  53505·690002
 1997 12 23  28504·299988
 1997 12 24  86498·880005
 1997 12 26  86497.450012
 1997 12 29  2504.440002
 1997 12 30  97513.409973
 1997 12 31  23516.190002
 1998 01 02 48515.369995
 1998 01 05 12519·369995
 1998 01 06 95516.630005
 1998 01 07 29510.989990
 1998 01 08 15509·149994
 1998 01 09 81505·119995
 1998 01 12 54495·109985
 1998 01 13 67502.269989
 1998 01 14 80505.730011
 1998 01 15 34505·649994
 1998 01 16 30509·230011
 1998 01 20 25516.289978
 1998 01 21 62515.830017
 1998 01 22 24512·549988
 1998 01 23 5510.489990
 1998 01 26 15508.149994
 1998 01 27 6512.340027
 1998 01 28 24515.729980
 1998 01 29 85522·900024
 1998 01 30 75520·559998
 1998 02 02 81528.960022
 1998 02 03 36530·659973
 1998 02 04 2532.320007
 1998 02 05 69534·630005
 1998 02 06 80534.270020
 1998 02 09 84535·400024
 1998 02 10 13539·080017
 1998 02 11 84538.729980
 1998 02 12 23541.489990
 1998 02 13 19540·510010
 1998 02 17 0542·630005
 1998 02 18 34544.770020
 1998 02 19 55545.210022
 1998 02 20 17545.809998
 1998 02 23 69548·090027
 1998 02 24 55547·909973
 1998 02 25 43551.210022
 1998 02 26 78552.950012
 1998 02 27 51554·330017
 1998 03 02 11555.609985
 1998 03 03 84554.219971
 1998 03 04 26554.219971
 1998 03 05 4552·109985
 1998 03 06 90556.250000
 1998 03 09 94557·669983
 1998 03 10 14560·950012
 1998 03 11 8563.909973
 1998 03 12 4565.090027
 1998 03 13 20567.159973
 1998 03 16 15568.929993
 1998 03 17 72569·739990
 1998 03 18 93572·419983
 1998 03 19 29574·609985
 1998 03 20 31579·820007
 1998 03 23 25579·460022
 1998 03 24 17582·640015
 1998 03 25 16585.880005
 1998 03 26 86582·250000
 1998 03 27 26582·830017
 1998 03 30 66578.750000
 1998 03 31 0584.479980
 1998 04 01 32584.059998
 1998 04 02 55590·119995
 1998 04 03 52592·809998
 1998 04 06 26595.489990
 1998 04 07 43589·830017
 1998 04 08 19585.320007
 1998 04 09 14585·119995
 1998 04 13 61584·950012
 1998 04 14 20588·020020
 1998 04 15 50590.179993
 1998 04 16 13589·840027
 1998 04 17 2591·419983
 1998 04 20 89592.640015
 1998 04 21 4594.880005
 1998 04 22 38596.460022
 1998 04 23 66595.179993
 1998 04 24 99591·080017
 1998 04 27 64583·289978
 1998 04 28 2576.419983
 1998 04 29 98578.429993
 1998 04 30 26588.109985
 1998 05 01 35589·840027
 1998 05 04 43594.809998
 1998 05 05 66590·650024
 1998 05 06 71589.020020
 1998 05 07 50582.330017
 1998 05 08 24585.169983
 1998 05 11 66589.140015
 1998 05 12 59586.489990
 1998 05 13 65589·500000
 1998 05 14 31590.239990
 1998 05 15 16587.640015
 1998 05 18 40584.280029
 1998 05 19 61584·979980
 1998 05 20 80586·890015
 1998 05 21 61589·369995
 1998 05 22 90585·609985
 1998 05 26 46585.299988
 1998 05 27 6573.700012
 1998 05 28 69576.219971
 1998 05 29 9578.489990
 1998 06 01 51575·380005
 1998 06 02 74575.380005
 1998 06 03 34574.739990
 1998 06 04 22573.909973
 1998 06 05 32582.859985
 1998 06 08 70586.109985
 1998 06 09 77586·489990
 1998 06 10 80588·890015
 1998 06 11 72583·130005
 1998 06 12 9574.859985
 1998 06 15 40574·859985
 1998 06 16 58569.150024
 1998 06 17 76581.640015
 1998 06 18 27580·039978
 1998 06 19 94580.690002
 1998 06 22 57579.940002
 1998 06 23 77585.309998
 1998 06 24 88592·609985
 1998 06 25 31596·330017
 1998 06 26 2593.530029
 1998 06 29 31598·190002
 1998 06 30 80596·109985
 1998 07 01 72599·940002
 1998 07 02 44599.940002
 1998 07 06 20604·609985
 1998 07 07 15606.049988
 1998 07 08 61609·940002
 1998 07 09 57609·770020
 1998 07 10 50609·849976
 1998 07 13 31609·979980
 1998 07 14 66616·039978
 1998 07 15 43617.150024
 1998 07 16 54618·580017
 1998 07 17 92620·820007
 1998 07 20 81621.919983
 1998 07 21 26620.830017
 1998 07 22 87610·010010
 1998 07 23 85608.630005
 1998 07 24 27600.520020
 1998 07 27 57598·429993
 1998 07 28 31598.429993
 1998 07 29 23593.950012
 1998 07 30 47596·140015
 1998 07 31 11596.309998
 1998 08 03 94585·130005
 1998 08 04 44584·219971
 1998 08 05 10565.669983
 1998 08 06 89568·969971
 1998 08 07 6575·979980
 1998 08 10 11570.909973
 1998 08 11 10566·469971
 1998 08 12 17566·669983
 1998 08 13 24570.039978
 1998 08 14 11566.330017
 1998 08 17 67565.679993
 1998 08 18 44574·830017
 1998 08 19 30577·159973
 1998 08 20 58572.580017
 1998 08 21 25568.719971
 1998 08 24 45569.210022
 1998 08 25 31574.929993
 1998 08 26 90567.840027
 1998 08 27 52562.619995
 1998 08 28 23545.349976
 1998 08 31 58535.619995
 1998 09 01 69517.599976
 1998 09 02 43524.750000
 1998 09 03 0513.700012
 1998 09 04 68513.309998
 1998 09 08 83529·840027
 1998 09 09 17531.210022
 1998 09 10 29521·169983
 1998 09 11 43522·039978
 1998 09 14 46537.140015
 1998 09 15 18537.330017
 1998 09 16 85542·179993
 1998 09 17 88541·979980
 1998 09 18 94531·080017
 1998 09 21 16532·770020
 1998 09 22 67537.270020
 1998 09 23 36553·539978
 1998 09 24 92553·609985
 1998 09 25 4545·690002
 1998 09 28 2551.049988
 1998 09 29 44548.119995
 1998 09 30 26544.640015
 1998 10 01 2529·109985
 1998 10 02 39521·799988
 1998 10 05 93520.570007
 1998 10 06 10521.989990
 1998 10 07 53514.320007
 1998 10 08 54501.510010
 1998 10 09 89507·649994
 1998 10 12 82521.710022
 1998 10 13 28516.400024
 1998 10 14 48523.299988
 1998 10 15 65543.239990
 1998 10 16 4548·960022
 1998 10 19 19551·289978
 1998 10 20 46561·950012
 1998 10 21 77555·859985
 1998 10 22 65559·659973
 1998 10 23 46558·710022
 1998 10 26 97560·609985
 1998 10 27 6563·440002
 1998 10 28 76556·520020
 1998 10 29 54563.700012
 1998 10 30 79572·979980
 1998 11 02 60579·340027
 1998 11 03 78579·789978
 1998 11 04 12586·280029
 1998 11 05 90590·000000
 1998 11 06 69593·820007
 1998 11 09 31593.729980
 1998 11 10 12590.530029
 1998 11 11 57591·039978
 1998 11 12 91585·750000
 1998 11 13 24586.039978
 1998 11 16 76592·150024
 1998 11 17 30598.539978
 1998 11 18 7595·950012
 1998 11 19 70601·330017
 1998 11 20 46605·349976
 1998 11 23 84617·760010
 1998 11 24 24619.460022
 1998 11 25 7617.330017
 1998 11 27 93620·190002
 1998 11 30 19620·190002
 1998 12 01 74611.330017
 1998 12 02 97611.179993
 1998 12 03 9612·900024
 1998 12 04 62612·849976
 1998 12 07 12618·690002
 1998 12 08 29621·260010
 1998 12 09 15616·710022
 1998 12 10 61615·750000
 1998 12 11 22606.909973
 1998 12 14 15605·859985
 1998 12 15 55603.869995
 1998 12 16 94605·849976
 1998 12 17 8612·960022
 1998 12 18 94617.659973
 1998 12 21 96628·900024
 1998 12 22 59628.359985
 1998 12 23 4638.340027
 1998 12 24 28638·440002
 1998 12 28 35640·200012
 1998 12 29 84645.380005
 1998 12 30 65647.219971
 1998 12 31 5645·989990
 1999 01 04  89651.650024
 1999 01 05  17650·099976
 1999 01 06  74663·809998
 1999 01 07  38663·669983
 1999 01 08  4667.710022
 1999 01 11  34666.700012
 1999 01 12  36661.280029
 1999 01 13  65652.500000
 1999 01 14  47646.880005
 1999 01 15  36649.460022
 1999 01 19  84654·950012
 1999 01 20  49664.869995
 1999 01 21  14655·960022
 1999 01 22  48645.039978
 1999 01 25  75643.599976
 1999 01 26  77653·010010
 1999 01 27  24658.070007
 1999 01 28  21659·380005
 1999 01 29  89666.239990
 1999 02 01  63667·859985
 1999 02 02  19662·799988
 1999 02 03  29664·200012
 1999 02 04  34662·570007
 1999 02 05  44651·919983
 1999 02 08  71648·549988
 1999 02 09  74646·869995
 1999 02 10  40637.570007
 1999 02 11  84651·489990
 1999 02 12  72651·489990
 1999 02 16  81650.590027
 1999 02 17  66648·739990
 1999 02 18  69643.609985
 1999 02 19  42648.280029
 1999 02 22  99660·789978
 1999 02 23  92664.989990
 1999 02 24  14666·890015
 1999 02 25  26651·890015
 1999 02 26  5648·059998
 1999 03 01  25644·400024
 1999 03 02  56649·760010
 1999 03 03  92641.510010
 1999 03 04  99648·559998
 1999 03 05  97662.390015
 1999 03 08  58666.229980
 1999 03 09  34671·679993
 1999 03 10  6668·080017
 1999 03 11  64677.429993
 1999 03 12  8676·659973
 1999 03 15  71677.710022
 1999 03 16  76679·780029
 1999 03 17  8677·309998
 1999 03 18  18682.309998
 1999 03 19  49685·320007
 1999 03 22  86674·849976
 1999 03 23  36671·250000
 1999 03 24  27657·640015
 1999 03 25  35668·390015
 1999 03 26  35668·380005
 1999 03 29  79679.239990
 1999 03 30  97678.679993
 1999 03 31  24680·390015
 1999 04 01  48671.440002
 1999 04 05  94684.469971
 1999 04 06  17687.280029
 1999 04 07  35688·309998
 1999 04 08  77695·409973
 1999 04 09  62698·900024
 1999 04 12  99702·929993
 1999 04 13  12705·380005
 1999 04 14  97703.229980
 1999 04 15  91691·130005
 1999 04 16  81687·590027
 1999 04 19  25695·359985
 1999 04 20  7678·890015
 1999 04 21  12694.770020
 1999 04 22  26705.869995
 1999 04 23  67708.210022
 1999 04 26  34708·549988
 1999 04 27  80712.679993
 1999 04 28  22710.799988
 1999 04 29  58705·400024
 1999 04 30  27703·799988
 1999 05 03  80704.960022
 1999 05 04  82705.179993
 1999 05 05  42701.650024
 1999 05 06  63702.020020
 1999 05 07  15700·609985
 1999 05 10  43703·770020
 1999 05 11  88708·169983
 1999 05 12  41712.520020
 1999 05 13  20717·570007
 1999 05 14  69713·039978
 1999 05 17  90698.580017
 1999 05 18  87701·109985
 1999 05 19  49701.049988
 1999 05 20  48704·359985
 1999 05 21  67699·479980
 1999 05 24  51695·409973
 1999 05 25  85686·510010
 1999 05 26  92680·000000
 1999 05 27  63680·000000
 1999 05 28  9680.140015
 1999 06 01  34679.099976
 1999 06 02  39676·650024
 1999 06 03  48680·030029
 1999 06 04  61691·580017
 1999 06 07  28696·330017
 1999 06 08  52695·500000
 1999 06 09  16690.700012
 1999 06 10  33687.099976
 1999 06 11  24683.159973
 1999 06 14  19677·659973
 1999 06 15  85682·219971
 1999 06 16  74693·419983
 1999 06 17  3699·109985
 1999 06 18  54699·299988
 1999 06 21  0701·809998
 1999 06 22  61703.059998
 1999 06 23  72695.070007
 1999 06 24  93694.109985
 1999 06 25  31691·719971
 1999 06 28  93693.700012
 1999 06 29  62703·140015
 1999 06 30  99714.090027
 1999 07 01  70718·799988
 1999 07 02  96723.250000
 1999 07 06  31730·450012
 1999 07 07  62724.840027
 1999 07 08  38728·669983
 1999 07 09  21728·609985
 1999 07 12  59730.710022
 1999 07 13  93726·520020
 1999 07 14  79727.239990
 1999 07 15  42732.510010
 1999 07 16  54736·770020
 1999 07 19  30737·530029
 1999 07 20  61730.760010
 1999 07 21  61720·119995
 1999 07 22  46716·869995
 1999 07 23  36711·049988
 1999 07 26  78705.960022
 1999 07 27  2711.030029
 1999 07 28  94711.599976
 1999 07 29  0709.070007
 1999 07 30  51701·000000
 1999 08 02  16698.349976
 1999 08 03  78693.750000
 1999 08 04  34689·169983
 1999 08 05  23680.919983
 1999 08 06  79682.530029
 1999 08 09  5676·429993
 1999 08 10  75671·929993
 1999 08 11  63673·599976
 1999 08 12  90679·659973
 1999 08 13  6687·390015
 1999 08 16  88689.539978
 1999 08 17  65696.080017
 1999 08 18  76696.080017
 1999 08 19  39690·520020
 1999 08 20  59691.969971
 1999 08 23  49704·250000
 1999 08 24  86710·369995
 1999 08 25  85714·369995
 1999 08 26  2713·250000
 1999 08 27  58706·840027
 1999 08 30  96698.780029
 1999 08 31  50689.640015
 1999 09 01  54689.200012
 1999 09 02  62689.119995
 1999 09 03  6703·039978
 1999 09 07  67704·909973
 1999 09 08  79701.909973
 1999 09 09  56697·780029
 1999 09 10  42703.140015
 1999 09 13  91700.119995
 1999 09 14  64695·919983
 1999 09 15  57698·179993
 1999 09 16  54684.830017
 1999 09 17  5692.150024
 1999 09 20  22692.960022
 1999 09 21  10691.140015
 1999 09 22  18681.219971
 1999 09 23  15681·289978
 1999 09 24  91663·580017
 1999 09 27  84670.840027
 1999 09 28  34665.179993
 1999 09 29  53667·450012
 1999 09 30  34668·150024
 1999 10 01  75663.830017
 1999 10 04  26674.549988
 1999 10 05  75681·179993
 1999 10 06  39686.219971
 1999 10 07  99687.989990
 1999 10 08  47690·890015
 1999 10 11  63693.099976
 1999 10 12  19691·830017
 1999 10 13  3679·530029
 1999 10 14  70667.719971
 1999 10 15  24665·190002
 1999 10 18  11649·450012
 1999 10 19  54662.940002
 1999 10 20  97667.390015
 1999 10 21  89667.390015
 1999 10 22  79676.969971
 1999 10 25  47673·440002
 1999 10 26  53675.039978
 1999 10 27  15672·869995
 1999 10 28  11695·469971
 1999 10 29  2712.119995
 1999 11 01  88710.000000
 1999 11 02  84710.859985
 1999 11 03  18706.950012
 1999 11 04  61711·859985
 1999 11 05  78721.969971
 1999 11 08  2720.119995
 1999 11 09  40721·119995
 1999 11 10  96718.630005
 1999 11 11  23719.679993
 1999 11 12  1727.309998
 1999 11 15  39728·289978
 1999 11 16  98739.650024
 1999 11 17  48741·270020
 1999 11 18  38742·710022
 1999 11 19  3742·869995
 1999 11 22  89743·159973
 1999 11 23  4742·989990
 1999 11 24  93739.650024
 1999 11 26  45743·070007
 1999 11 29  11738·940002
 1999 11 30  66735·539978
 1999 12 01  75730·239990
 1999 12 02  2736·109985
 1999 12 03  35755.760010
 1999 12 06  34749·500000
 1999 12 07  13746·309998
 1999 12 08  38742·440002
 1999 12 09  53744·400024
 1999 12 10  35745.000000
 1999 12 13  66743.940002
 1999 12 14  41741.840027
 1999 12 15  86739·599976
 1999 12 16  18741·799988
 1999 12 17  15747.380005
 1999 12 20  23746·469971
 1999 12 21  77750·650024
 1999 12 22  58753·070007
 1999 12 23  66764.039978
 1999 12 27  22764·679993
 1999 12 28  96763.630005
 1999 12 29  57766·479980
 1999 12 30  51769·750000
 1999 12 31  2769.469971
 2000 01 03 37772·820007
 2000 01 04 40761.520020
 2000 01 05 27738.549988
 2000 01 06 50738.169983
 2000 01 07 18753.140015
 2000 01 10 56767.349976
 2000 01 11 75764.739990
 2000 01 12 78755.979980
 2000 01 13 84763·109985
 2000 01 14 81773·940002
 2000 01 18 2770·070007
 2000 01 19 26769·289978
 2000 01 20 5772.070007
 2000 01 21 17766·729980
 2000 01 24 40768.429993
 2000 01 25 55746·469971
 2000 01 26 74746·859985
 2000 01 27 87750·349976
 2000 01 28 45739·469971
 2000 01 31 54736·090027
 2000 02 01 10746.159973
 2000 02 02 43750.809998
 2000 02 03 98754·000000
 2000 02 04 36759.299988
 2000 02 07 58754.190002
 2000 02 08 60762·780029
 2000 02 09 7764·320007
 2000 02 10 38752.549988
 2000 02 11 86749·969971
 2000 02 14 38739·239990
 2000 02 15 4745.159973
 2000 02 16 23744·400024
 2000 02 17 89742.359985
 2000 02 18 2737·510010
 2000 02 22 44722.130005
 2000 02 23 80730.809998
 2000 02 24 87729·440002
 2000 02 25 4730·070007
 2000 02 28 9728.390015
 2000 02 29 20734.159973
 2000 03 01 22742.549988
 2000 03 02 18743.400024
 2000 03 03 7756·520020
 2000 03 06 83757.539978
 2000 03 07 65753.179993
 2000 03 08 45737.809998
 2000 03 09 68752·940002
 2000 03 10 30759.400024
 2000 03 13 9750·260010
 2000 03 14 10748·729980
 2000 03 15 50744.510010
 2000 03 16 51777.859985
 2000 03 17 73787·950012
 2000 03 20 64784·510010
 2000 03 21 33794.090027
 2000 03 22 57802·400024
 2000 03 23 3815.880005
 2000 03 24 82826.760010
 2000 03 27 25817.969971
 2000 03 28 86812·770020
 2000 03 29 66807·530029
 2000 03 30 64805.409973
 2000 03 31 58806.940002
 2000 04 03 2801.520020
 2000 04 04 57807·960022
 2000 04 05 36799.049988
 2000 04 06 87801·960022
 2000 04 07 93806.260010
 2000 04 10 95810·619995
 2000 04 11 48800·789978
 2000 04 12 95797·909973
 2000 04 13 70781.260010
 2000 04 14 24760·940002
 2000 04 17 75740.140015
 2000 04 18 88762·299988
 2000 04 19 73766·070007
 2000 04 20 14758.869995
 2000 04 24 19757.320007
 2000 04 25 98780.940002
 2000 04 26 64783·690002
 2000 04 27 58777.260010
 2000 04 28 4780.659973
 2000 05 01 81786·190002
 2000 05 02 31779·520020
 2000 05 03 76765·830017
 2000 05 04 81754.109985
 2000 05 05 20762·270020
 2000 05 08 86760.270020
 2000 05 09 12758.570007
 2000 05 10 24748·619995
 2000 05 11 20745.890015
 2000 05 12 68756·739990
 2000 05 15 34767.859985
 2000 05 16 36777.900024
 2000 05 17 14775.799988
 2000 05 18 40771.049988
 2000 05 19 38758.969971
 2000 05 22 40743.940002
 2000 05 23 58741.659973
 2000 05 24 89738·559998
 2000 05 25 42744.820007
 2000 05 26 87733.700012
 2000 05 30 33752.390015
 2000 05 31 29759·000000
 2000 06 01 91767·549988
 2000 06 02 53787.659973
 2000 06 05 47785.409973
 2000 06 06 97781.909973
 2000 06 07 52781.950012
 2000 06 08 39783·169983
 2000 06 09 30781·900024
 2000 06 12 55776.880005
 2000 06 13 22779·250000
 2000 06 14 68786·409973
 2000 06 15 40784·859985
 2000 06 16 93784·950012
 2000 06 19 18789.940002
 2000 06 20 93790.270020
 2000 06 21 59787·549988
 2000 06 22 23786·109985
 2000 06 23 86775.729980
 2000 06 26 88773·760010
 2000 06 27 92775·500000
 2000 06 28 83777·419983
 2000 06 29 93772·219971
 2000 06 30 53769·840027
 2000 07 03 72777·640015
 2000 07 05 36777·250000
 2000 07 06 34772.840027
 2000 07 07 15785·830017
 2000 07 10 55786·909973
 2000 07 11 69788·229980
 2000 07 12 29793·099976
 2000 07 13 22797.179993
 2000 07 14 23802·150024
 2000 07 17 95806·219971
 2000 07 18 22802·919983
 2000 07 19 52792·969971
 2000 07 20 82797.150024
 2000 07 21 53794.559998
 2000 07 24 81788.820007
 2000 07 25 4782·239990
 2000 07 26 64780.469971
 2000 07 27 5773.900024
 2000 07 28 0768.440002
 2000 07 31 3758.210022
 2000 08 01 26761.929993
 2000 08 02 40766·000000
 2000 08 03 0767·320007
 2000 08 04 1773.849976
 2000 08 07 50782·409973
 2000 08 08 69784.030029
 2000 08 09 24787·549988
 2000 08 10 72779·219971
 2000 08 11 41779·750000
 2000 08 14 31788.619995
 2000 08 15 41790·150024
 2000 08 16 16792·059998
 2000 08 17 32794·030029
 2000 08 18 90794.729980
 2000 08 21 45796·969971
 2000 08 22 60799·989990
 2000 08 23 79800.359985
 2000 08 24 31803·340027
 2000 08 25 56805.190002
 2000 08 28 53810.650024
 2000 08 29 65806·669983
 2000 08 30 70805.130005
 2000 08 31 17814.929993
 2000 09 01 71818·260010
 2000 09 05 94813·710022
 2000 09 06 43807·590027
 2000 09 07 98804.539978
 2000 09 08 15803.190002
 2000 09 11 0804·630005
 2000 09 12 13799.599976
 2000 09 13 93794·280029
 2000 09 14 9799.669983
 2000 09 15 39792.330017
 2000 09 18 69785·479980
 2000 09 19 21781.500000
 2000 09 20 5781·000000
 2000 09 21 92777·909973
 2000 09 22 23776·849976
 2000 09 25 26783.260010
 2000 09 26 76777.580017
 2000 09 27 67772.280029
 2000 09 28 13785·460022
 2000 09 29 78784.090027
 2000 10 02 25776.549988
 2000 10 03 94778.549988
 2000 10 04 2769·440002
 2000 10 05 70772.010010
 2000 10 06 76770·250000
 2000 10 09 31752.369995
 2000 10 10 77751.989990
 2000 10 11 22738.440002
 2000 10 12 80732·679993
 2000 10 13 58732·700012
 2000 10 16 53737.159973
 2000 10 17 77738·390015
 2000 10 18 12724.140015
 2000 10 19 84741·190002
 2000 10 20 66752·570007
 2000 10 23 5752·469971
 2000 10 24 72756.869995
 2000 10 25 38746.210022
 2000 10 26 80733.150024
 2000 10 27 0738·979980
 2000 10 30 86748.349976
 2000 10 31 79764.119995
 2000 11 01 82763·719971
 2000 11 02 82767.179993
 2000 11 03 4768·130005
 2000 11 06 87771.000000
 2000 11 07 85768.659973
 2000 11 08 93769.260010
 2000 11 09 2752·130005
 2000 11 10 70745.960022
 2000 11 13 27727.479980
 2000 11 14 5739·849976
 2000 11 15 80744.099976
 2000 11 16 58743·059998
 2000 11 17 72736.369995
 2000 11 20 9726.229980
 2000 11 21 63716·669983
 2000 11 22 9711·840027
 2000 11 24 7711·090027
 2000 11 27 27721·229980
 2000 11 28 2718·359985
 2000 11 29 4712·210022
 2000 11 30 44706·450012
 2000 12 01 1704.340027
 2000 12 04 72702.469971
 2000 12 05 50728·440002
 2000 12 06 22729·460022
 2000 12 07 2717·500000
 2000 12 08 74734·479980
 2000 12 11 78741·440002
 2000 12 12 4737.219971
 2000 12 13 22739.020020
 2000 12 14 33723·909973
 2000 12 15 46711.859985
 2000 12 18 77708.690002
 2000 12 19 82714·950012
 2000 12 20 99692·349976
 2000 12 21 34679·510010
 2000 12 22 55691·559998
 2000 12 26 25696.799988
 2000 12 27 48705·520020
 2000 12 28 49709.039978
 2000 12 29 75711.520020
 2001 01 02  21700.090027
 2001 01 03  80712.900024
 2001 01 04  24713·799988
 2001 01 05  1704·349976
 2001 01 08  63683.830017
 2001 01 09  21691.010010
 2001 01 10  14694·119995
 2001 01 11  19705.179993
 2001 01 12  72706·559998
 2001 01 16  20703·359985
 2001 01 17  2714.489990
 2001 01 18  43715·789978
 2001 01 19  90718.030029
 2001 01 22  54715.989990
 2001 01 23  93721·570007
 2001 01 24  12726.080017
 2001 01 25  87723.830017
 2001 01 26  22718·000000
 2001 01 29  20722.789978
 2001 01 30  87728.330017
 2001 01 31  58732·130005
 2001 02 01  51725·820007
 2001 02 02  39726·979980
 2001 02 05  56714.780029
 2001 02 06  21720.250000
 2001 02 07  90714·289978
 2001 02 08  32712.900024
 2001 02 09  34702.820007
 2001 02 12  21701·929993
 2001 02 13  15705·640015
 2001 02 14  6696·020020
 2001 02 15  56703·530029
 2001 02 16  26700·919983
 2001 02 20  26691·349976
 2001 02 21  92677·859985
 2001 02 22  87664.929993
 2001 02 23  32661·030029
 2001 02 26  49670.469971
 2001 02 27  46672·280029
 2001 02 28  15666·979980
 2001 03 01  56655.260010
 2001 03 02  34661.059998
 2001 03 05  51656.559998
 2001 03 06  51669.909973
 2001 03 07  43667.489990
 2001 03 08  56668·020020
 2001 03 09  13666·330017
 2001 03 12  34649·590027
 2001 03 13  63631.830017
 2001 03 14  16631·710022
 2001 03 15  64624·200012
 2001 03 16  28618.330017
 2001 03 19  9618.140015
 2001 03 20  40621.950012
 2001 03 21  60605·320007
 2001 03 22  19591.849976
 2001 03 23  0600·869995
 2001 03 26  77610·840027
 2001 03 27  83622·549988
 2001 03 28  20622·099976
 2001 03 29  81611.340027
 2001 03 30  2611.520020
 2001 04 02  40614·109985
 2001 04 03  71601.690002
 2001 04 04  21585.500000
 2001 04 05  18604·159973
 2001 04 06  62604.159973
 2001 04 09  32600·989990
 2001 04 10  14616·440002
 2001 04 11  48621·799988
 2001 04 12  5622·419983
 2001 04 16  93622.570007
 2001 04 17  80627·119995
 2001 04 18  43656.849976
 2001 04 19  53660.409973
 2001 04 20  67660·409973
 2001 04 23  61654·770020
 2001 04 24  79649·010010
 2001 04 25  10648.179993
 2001 04 26  90656·719971
 2001 04 27  28659·500000
 2001 04 30  56669.039978
 2001 05 01  10667.869995
 2001 05 02  27671.969971
 2001 05 03  74669·520020
 2001 05 04  99668.679993
 2001 05 07  8670.580017
 2001 05 08  64668.890015
 2001 05 09  19665·619995
 2001 05 10  59668·830017
 2001 05 11  85663·989990
 2001 05 14  15658·179993
 2001 05 15  6662·770020
 2001 05 16  11678.119995
 2001 05 17  50684.000000
 2001 05 18  18681·690002
 2001 05 21  6693·710022
 2001 05 22  55695·719971
 2001 05 23  33692.119995
 2001 05 24  36683.880005
 2001 05 25  12683·229980
 2001 05 29  18675.460022
 2001 05 30  91669.090027
 2001 05 31  55665·450012
 2001 06 01  43667.780029
 2001 06 04  48668.840027
 2001 06 05  6679·809998
 2001 06 06  91678.479980
 2001 06 07  43675.229980
 2001 06 08  23675.140015
 2001 06 11  84668·400024
 2001 06 12  79665.500000
 2001 06 13  82665.119995
 2001 06 14  41655.250000
 2001 06 15  57644.059998
 2001 06 18  84644.190002
 2001 06 19  53646.729980
 2001 06 20  29646·239990
 2001 06 21  82653·840027
 2001 06 22  93652.530029
 2001 06 25  77649.179993
 2001 06 26  37643.450012
 2001 06 27  40643.299988
 2001 06 28  18651.559998
 2001 06 29  96653·349976
 2001 07 02  40654·419983
 2001 07 03  38652.770020
 2001 07 05  99651·489990
 2001 07 06  80643·309998
 2001 07 09  38633.450012
 2001 07 10  7634·429993
 2001 07 11  97624.119995
 2001 07 12  23637.429993
 2001 07 13  58641.710022
 2001 07 16  4642.289978
 2001 07 17  1639·869995
 2001 07 18  45639.390015
 2001 07 19  49644.820007
 2001 07 20  12639·390015
 2001 07 23  23639·489990
 2001 07 24  90626.909973
 2001 07 25  87625.330017
 2001 07 26  35633.190002
 2001 07 27  2636.299988
 2001 07 30  26636.010010
 2001 07 31  72643·349976
 2001 08 01  7643.849976
 2001 08 02  99646·000000
 2001 08 03  47642·900024
 2001 08 06  30639·859985
 2001 08 07  84635.900024
 2001 08 08  4635·440002
 2001 08 09  74623·530029
 2001 08 10  10628.000000
 2001 08 13  46628.869995
 2001 08 14  30631·479980
 2001 08 15  50627·539978
 2001 08 16  89621.859985
 2001 08 17  2621.820007
 2001 08 20  13616·179993
 2001 08 21  43620.859985
 2001 08 22  67614.869995
 2001 08 23  83615.869995
 2001 08 24  16623·409973
 2001 08 27  50624·570007
 2001 08 28  69620·919983
 2001 08 29  44614·340027
 2001 08 30  29606.419983
 2001 08 31  87601.570007
 2001 09 04  46609·039978
 2001 09 05  69598·809998
 2001 09 06  63596.099976
 2001 09 07  1583.179993
 2001 09 10  72577.979980
 2001 09 17  63575·570007
 2001 09 18  57550.299988
 2001 09 19  59546·219971
 2001 09 20  49534·260010
 2001 09 21  59517·849976
 2001 09 24  73529·750000
 2001 09 25  56534·169983
 2001 09 26  1535.409973
 2001 09 27  12534·679993
 2001 09 28  99546.460022
 2001 10 01  11546.460022
 2001 10 02  80551·130005
 2001 10 03  5564·320007
 2001 10 04  49569·219971
 2001 10 05  68562.289978
 2001 10 08  60561.820007
 2001 10 09  44557·919983
 2001 10 10  60567.539978
 2001 10 11  96577·630005
 2001 10 12  42576.969971
 2001 10 15  60573.630005
 2001 10 16  94579·299988
 2001 10 17  90582·150024
 2001 10 18  51566·179993
 2001 10 19  11565.179993
 2001 10 22  41572·979980
 2001 10 23  69577.369995
 2001 10 24  38572.780029
 2001 10 25  78578.280029
 2001 10 26  12583·500000
 2001 10 29  76580.570007
 2001 10 30  78566·890015
 2001 10 31  68564·890015
 2001 11 01  46570.169983
 2001 11 02  81571.989990
 2001 11 05  71580.960022
 2001 11 06  12587·789978
 2001 11 07  5591.880005
 2001 11 08  79596.239990
 2001 11 09  43589.090027
 2001 11 12  67588·570007
 2001 11 13  78598.099976
 2001 11 14  87603·109985
 2001 11 15  45602·609985
 2001 11 16  15600.739990
 2001 11 19  77605.119995
 2001 11 20  51605·450012
 2001 11 21  51600.179993
 2001 11 23  62604.789978
 2001 11 26  40608·950012
 2001 11 27  39612·039978
 2001 11 28  62605.049988
 2001 11 29  40600·099976
 2001 11 30  30601.520020
 2001 12 03  45599·320007
 2001 12 04  3602.400024
 2001 12 05  5617·799988
 2001 12 06  36617.909973
 2001 12 07  90614.640015
 2001 12 10  26610·179993
 2001 12 11  40606·419983
 2001 12 12  69601.530029
 2001 12 13  16599·059998
 2001 12 14  4594·130005
 2001 12 17  50598.960022
 2001 12 18  68603·140015
 2001 12 19  93607·049988
 2001 12 20  39606.239990
 2001 12 21  68604·099976
 2001 12 24  95604.150024
 2001 12 26  16610·150024
 2001 12 27  56609·380005
 2001 12 28  50613·380005
 2001 12 31  39611.710022
 2002 01 02 3608.260010
 2002 01 03 6614·070007
 2002 01 04 77620.159973
 2002 01 07 13620.630005
 2002 01 08 98615·500000
 2002 01 09 63619.349976
 2002 01 10 57611·520020
 2002 01 11 53611.340027
 2002 01 14 70604.570007
 2002 01 15 28605·820007
 2002 01 16 21604.250000
 2002 01 17 24600.890015
 2002 01 18 15600.729980
 2002 01 22 27598.260010
 2002 01 23 26596.909973
 2002 01 24 14601·340027
 2002 01 25 50600·530029
 2002 01 28 9601·070007
 2002 01 29 53601.099976
 2002 01 30 34588·510010
 2002 01 31 20596.669983
 2002 02 01 51596.659973
 2002 02 04 9592.510010
 2002 02 05 23582.190002
 2002 02 06 95578.239990
 2002 02 07 53577·140015
 2002 02 08 25579·030029
 2002 02 11 43587·130005
 2002 02 12 68587·799988
 2002 02 13 40591·750000
 2002 02 14 59594.190002
 2002 02 15 84590.109985
 2002 02 19 58582·969971
 2002 02 20 62579·669983
 2002 02 21 92581·219971
 2002 02 22 57577.130005
 2002 02 25 9586·820007
 2002 02 26 95588.229980
 2002 02 27 30592.500000
 2002 02 28 0591.500000
 2002 03 01 92597.380005
 2002 03 04 40609.500000
 2002 03 05 5611.969971
 2002 03 06 77615·780029
 2002 03 07 99616·359985
 2002 03 08 21619·890015
 2002 03 11 74619·869995
 2002 03 12 75617·309998
 2002 03 13 50615.849976
 2002 03 14 89612.010010
 2002 03 15 18616·659973
 2002 03 18 7620.090027
 2002 03 19 89620.630005
 2002 03 20 19618.739990
 2002 03 21 45610·989990
 2002 03 22 11611.960022
 2002 03 25 86609·099976
 2002 03 26 12606·659973
 2002 03 27 85606.890015
 2002 03 28 50610·960022
 2002 04 01 34607·840027
 2002 04 02 94607.119995
 2002 04 03 95602.659973
 2002 04 04 12598.130005
 2002 04 05 52599·770020
 2002 04 08 14595·760010
 2002 04 09 58597.500000
 2002 04 10 9599·109985
 2002 04 11 85598·520020
 2002 04 12 48589.349976
 2002 04 15 79590·729980
 2002 04 16 80598·510010
 2002 04 17 2600·530029
 2002 04 18 97599·030029
 2002 04 19 90598·440002
 2002 04 22 87596·400024
 2002 04 23 97589·030029
 2002 04 24 85588·010010
 2002 04 25 49580·799988
 2002 04 26 19582·080017
 2002 04 29 89572·840027
 2002 04 30 64574·770020
 2002 05 01 35577·770020
 2002 05 02 88579·090027
 2002 05 03 23575.250000
 2002 05 06 8570.840027
 2002 05 07 57561.809998
 2002 05 08 32577.679993
 2002 05 09 66577·640015
 2002 05 10 18570.559998
 2002 05 13 46570·049988
 2002 05 14 15582.570007
 2002 05 15 14586.049988
 2002 05 16 19582.679993
 2002 05 17 59586·619995
 2002 05 20 23586.619995
 2002 05 21 86582.950012
 2002 05 22 62575·409973
 2002 05 23 76581.450012
 2002 05 24 69581·450012
 2002 05 28 26575.859985
 2002 05 29 22570.140015
 2002 05 30 5567.309998
 2002 05 31 93572.700012
 2002 06 03 3568·229980
 2002 06 04 0555.010010
 2002 06 05 78556.820007
 2002 06 06 56556.789978
 2002 06 07 10548.349976
 2002 06 10 21551.030029
 2002 06 11 50551·099976
 2002 06 12 47541·289978
 2002 06 13 68542·390015
 2002 06 14 34535·039978
 2002 06 17 5549·159973
 2002 06 18 78551·869995
 2002 06 19 20549·950012
 2002 06 20 17542·119995
 2002 06 21 47532·690002
 2002 06 24 87529·969971
 2002 06 25 36531.580017
 2002 06 26 69516·570007
 2002 06 27 10523.489990
 2002 06 28 37529.520020
 2002 07 01 10525·590027
 2002 07 02 15511·709991
 2002 07 03 49503·160004
 2002 07 05 17521·479980
 2002 07 08 60523.729980
 2002 07 09 6516.359985
 2002 07 10 46504·149994
 2002 07 11 38490·250000
 2002 07 12 31493.450012
 2002 07 15 17486·769989
 2002 07 16 8486.220001
 2002 07 17 39490·750000
 2002 07 18 92481·269989
 2002 07 19 49467.279999
 2002 07 22 67453.809998
 2002 07 23 83439.950012
 2002 07 24 38448·459991
 2002 07 25 27453.890015
 2002 07 26 79452·920013
 2002 07 29 58477·609985
 2002 07 30 86483.470001
 2002 07 31 1484.399994
 2002 08 01 26484.390015
 2002 08 02 76470.350006
 2002 08 05 83459.410004
 2002 08 06 47464·350006
 2002 08 07 14466.850006
 2002 08 08 75480.959991
 2002 08 09 96485·000000
 2002 08 12 65482·329987
 2002 08 13 75483.790009
 2002 08 14 19487·540009
 2002 08 15 19494·589996
 2002 08 16 81496·200012
 2002 08 19 66504.350006
 2002 08 20 94504·040009
 2002 08 21 73504·750000
 2002 08 22 45511·739990
 2002 08 23 68510.519989
 2002 08 26 15504·130005
 2002 08 27 0506·809998
 2002 08 28 32495·519989
 2002 08 29 88490·540009
 2002 08 30 19492·200012
 2002 09 03 71486·079987
 2002 09 04 43475.730011
 2002 09 05 58474·480011
 2002 09 06 68477·519989
 2002 09 09 79481·730011
 2002 09 10 3482·950012
 2002 09 11 35490·019989
 2002 09 12 52482.570007
 2002 09 13 44473.450012
 2002 09 16 63473·010010
 2002 09 17 99478.589996
 2002 09 18 82465·690002
 2002 09 19 9461·179993
 2002 09 20 98450.529999
 2002 09 23 57448.209991
 2002 09 24 96442·309998
 2002 09 25 44447·660004
 2002 09 26 7454·179993
 2002 09 27 42453.359985
 2002 09 30 58439·179993
 2002 10 01 43449.660004
 2002 10 02 18451.529999
 2002 10 03 10444.839996
 2002 10 04 55437.299988
 2002 10 07 25427·350006
 2002 10 08 80427.250000
 2002 10 09 42422·010010
 2002 10 10 0426·290009
 2002 10 11 34445·809998
 2002 10 14 68446.279999
 2002 10 15 45465·679993
 2002 10 16 32465·679993
 2002 10 17 40467·869995
 2002 10 18 83468·730011
 2002 10 21 52475.920013
 2002 10 22 12475.470001
 2002 10 23 36473·279999
 2002 10 24 51476.549988
 2002 10 25 17474·250000
 2002 10 28 29479·339996
 2002 10 29 41470·559998
 2002 10 30 21472·929993
 2002 10 31 24475·019989
 2002 11 01 96477·709991
 2002 11 04 0488·820007
 2002 11 05 69483.950012
 2002 11 06 78489·200012
 2002 11 07 50488·279999
 2002 11 08 83480.670013
 2002 11 11 96472·630005
 2002 11 12 11472.420013
 2002 11 13 55471·250000
 2002 11 14 82477·440002
 2002 11 15 26480.730011
 2002 11 18 81483·829987
 2002 11 19 99478·089996
 2002 11 20 17483.079987
 2002 11 21 11494·049988
 2002 11 22 68495·390015
 2002 11 25 93495·489990
 2002 11 26 33493.429993
 2002 11 27 25497.019989
 2002 11 29 79497.899994
 2002 12 02 77504.269989
 2002 12 03 98494·140015
 2002 12 04 69488.829987
 2002 12 05 47487.070007
 2002 12 06 13484·040009
 2002 12 09 6482.489990
 2002 12 10 69478.649994
 2002 12 11 27481.160004
 2002 12 12 89480.619995
 2002 12 13 78477·149994
 2002 12 16 74481.709991
 2002 12 17 1482·119995
 2002 12 18 18477.890015
 2002 12 19 56475·809998
 2002 12 20 61475.040009
 2002 12 23 75477.609985
 2002 12 24 38475.239990
 2002 12 26 10478.480011
 2002 12 27 29471·709991
 2002 12 30 83467.100006
 2002 12 31 11467·369995
 2003 01 02  35481·369995
 2003 01 03  4482·459991
 2003 01 06  79493.529999
 2003 01 07  26492·829987
 2003 01 08  48488.670013
 2003 01 09  37491.179993
 2003 01 10  46493·679993
 2003 01 13  95494·950012
 2003 01 14  95493·059998
 2003 01 15  2493.609985
 2003 01 16  90490·250000
 2003 01 17  57484·250000
 2003 01 21  45479·709991
 2003 01 22  1471·290009
 2003 01 23  44471·730011
 2003 01 24  73470·269989
 2003 01 27  92457.970001
 2003 01 28  58456·359985
 2003 01 29  63460.510010
 2003 01 30  33458.920013
 2003 01 31  54455·440002
 2003 02 03  24458.690002
 2003 02 04  29456.369995
 2003 02 05  49457.170013
 2003 02 06  76448.130005
 2003 02 07  74448.760010
 2003 02 10  50444·119995
 2003 02 11  59447.269989
 2003 02 12  27441·529999
 2003 02 13  9435.309998
 2003 02 14  56442.029999
 2003 02 18  25451·450012
 2003 02 19  2450·850006
 2003 02 20  54449.940002
 2003 02 21  4451.640015
 2003 02 24  36449.670013
 2003 02 25  19445·279999
 2003 02 26  59445·489990
 2003 02 27  76446·660004
 2003 02 28  5449·209991
 2003 03 03  23452·239990
 2003 03 04  0443·540009
 2003 03 05  78440.429993
 2003 03 06  69440·420013
 2003 03 07  82440·269989
 2003 03 10  78439.940002
 2003 03 11  43432.279999
 2003 03 12  91426·690002
 2003 03 13  91441.279999
 2003 03 14  17445·989990
 2003 03 17  26457·119995
 2003 03 18  60459·350006
 2003 03 19  69463·220001
 2003 03 20  68465.709991
 2003 03 21  10474.579987
 2003 03 24  88474·609985
 2003 03 25  60466·279999
 2003 03 26  7464.179993
 2003 03 27  1463.420013
 2003 03 28  12461.339996
 2003 03 31  34458·170013
 2003 04 01  34457·029999
 2003 04 02  31469·089996
 2003 04 03  97469·619995
 2003 04 04  84467.890015
 2003 04 07  73479.309998
 2003 04 08  56467·660004
 2003 04 09  30469·829987
 2003 04 10  29461.540009
 2003 04 11  77467.670013
 2003 04 14  58468.880005
 2003 04 15  23472·000000
 2003 04 16  14474.940002
 2003 04 17  19473·410004
 2003 04 21  43475·630005
 2003 04 22  14482·890015
 2003 04 23  8487·209991
 2003 04 24  1486.799988
 2003 04 25  44482·839996
 2003 04 28  67486·239990
 2003 04 29  5489·600006
 2003 04 30  47488·619995
 2003 05 01  17487.589996
 2003 05 02  70493·459991
 2003 05 05  24495.470001
 2003 05 06  9498·429993
 2003 05 07  43497·250000
 2003 05 08  35493·480011
 2003 05 09  9495·440002
 2003 05 12  61502·470001
 2003 05 13  30502.910004
 2003 05 14  0502.750000
 2003 05 15  30503·309998
 2003 05 16  5503.410004
 2003 05 19  8501·570007
 2003 05 20  27491·779999
 2003 05 21  80490·929993
 2003 05 22  64497·269989
 2003 05 23  35497·570007
 2003 05 27  6506.779999
 2003 05 28  79510·160004
 2003 05 29  90511·589996
 2003 05 30  91513·440002
 2003 06 02  49521·219971
 2003 06 03  71517·780029
 2003 06 04  59525.750000
 2003 06 05  85527·309998
 2003 06 06  93536·799988
 2003 06 09  24526.119995
 2003 06 10  70524.090027
 2003 06 11  47530·729980
 2003 06 12  2533·450012
 2003 06 13  34532.530029
 2003 06 16  48537·630005
 2003 06 17  34539·979980
 2003 06 18  63539·719971
 2003 06 19  19537·799988
 2003 06 20  45532.640015
 2003 06 23  28529·520020
 2003 06 24  90524·859985
 2003 06 25  23527·150024
 2003 06 26  36524.989990
 2003 06 27  35526·349976
 2003 06 30  20523.820007
 2003 07 01  16523.340027
 2003 07 02  21529.229980
 2003 07 03  87529.820007
 2003 07 07  16535·619995
 2003 07 08  91537·809998
 2003 07 09  25538·559998
 2003 07 10  40534.630005
 2003 07 11  66533.530029
 2003 07 14  68541·489990
 2003 07 15  0538.739990
 2003 07 16  77535.340027
 2003 07 17  83530·280029
 2003 07 18  91529·770020
 2003 07 21  19529·280029
 2003 07 22  4527.580017
 2003 07 23  5527.809998
 2003 07 24  29532.469971
 2003 07 25  84532.090027
 2003 07 28  52533·330017
 2003 07 29  94532.500000
 2003 07 30  77529.609985
 2003 07 31  20535.570007
 2003 08 01  78528·530029
 2003 08 04  40525.650024
 2003 08 05  52524.169983
 2003 08 06  78519·909973
 2003 08 07  65519.150024
 2003 08 08  53521.780029
 2003 08 11  1524·700012
 2003 08 12  32527·460022
 2003 08 13  17528.559998
 2003 08 14  73528.250000
 2003 08 15  90528.669983
 2003 08 18  83533.109985
 2003 08 19  68534·739990
 2003 08 20  63535·000000
 2003 08 21  16538.320007
 2003 08 22  57539·450012
 2003 08 25  73530.090027
 2003 08 26  9532·010010
 2003 08 27  97532·559998
 2003 08 28  4536·109985
 2003 08 29  15538.820007
 2003 09 02  26545.989990
 2003 09 03  76549·609985
 2003 09 04  0549.650024
 2003 09 05  0549·739990
 2003 09 08  50551·609985
 2003 09 09  24551.320007
 2003 09 10  44547.020020
 2003 09 11  59544·969971
 2003 09 12  45544·599976
 2003 09 15  34544.710022
 2003 09 16  62549.690002
 2003 09 17  50550.710022
 2003 09 18  99555.330017
 2003 09 19  26555·460022
 2003 09 22  5553·380005
 2003 09 23  53550.140015
 2003 09 24  25550.080017
 2003 09 25  43542.309998
 2003 09 26  48535.780029
 2003 09 29  76537·429993
 2003 09 30  60536·520020
 2003 10 01  55543.710022
 2003 10 02  91545.849976
 2003 10 03  51555·049988
 2003 10 06  68553.690002
 2003 10 07  56555·419983
 2003 10 08  60555·869995
 2003 10 09  33560·369995
 2003 10 10  35556.450012
 2003 10 13  65560.840027
 2003 10 14  5561·270020
 2003 10 15  4563.570007
 2003 10 16  76562.739990
 2003 10 17  26562.169983
 2003 10 20  2558·119995
 2003 10 21  72560.309998
 2003 10 22  28557·969971
 2003 10 23  8553·340027
 2003 10 24  50551·030029
 2003 10 27  68555.219971
 2003 10 28  54560.179993
 2003 10 29  6561·979980
 2003 10 30  75563·780029
 2003 10 31  48563.599976
 2003 11 03  42568.330017
 2003 11 04  38566.900024
 2003 11 05  29564·979980
 2003 11 06  94567·520020
 2003 11 07  5569.359985
 2003 11 10  50564.789978
 2003 11 11  85561.630005
 2003 11 12  12567.570007
 2003 11 13  80568·500000
 2003 11 14  9570.669983
 2003 11 17  45562.590027
 2003 11 18  35562.719971
 2003 11 19  31559·770020
 2003 11 20  10561·090027
 2003 11 21  34556·479980
 2003 11 24  19564·539978
 2003 11 25  45567.820007
 2003 11 26  72568·119995
 2003 11 28  1569·460022
 2003 12 01  46574.989990
 2003 12 02  35575.690002
 2003 12 03  40576.960022
 2003 12 04  24574·020020
 2003 12 05  22572·760010
 2003 12 08  40573·359985
 2003 12 09  82574·570007
 2003 12 10  1569·210022
 2003 12 11  79574·880005
 2003 12 12  22575.440002
 2003 12 15  92579.830017
 2003 12 16  59575.460022
 2003 12 17  73575.820007
 2003 12 18  68582.760010
 2003 12 19  91583·469971
 2003 12 22  48584.419983
 2003 12 23  86586·549988
 2003 12 24  93586.440002
 2003 12 26  21587·650024
 2003 12 29  43593·450012
 2003 12 30  26593.679993
 2003 12 31  33595·260010
 2004 01 02 52598·090027
 2004 01 05 44599·940002
 2004 01 06 22601·229980
 2004 01 07 52602.289978
 2004 01 08 78605·179993
 2004 01 09 78605.309998
 2004 01 12 33603·570007
 2004 01 13 37604.190002
 2004 01 14 19604.869995
 2004 01 15 93608.250000
 2004 01 16 40609·960022
 2004 01 20 2611·650024
 2004 01 21 18615·099976
 2004 01 22 67615.869995
 2004 01 23 49615·760010
 2004 01 26 85618.340027
 2004 01 27 45618.190002
 2004 01 28 99614.859985
 2004 01 29 91606.479980
 2004 01 30 47606·409973
 2004 02 02 93611.039978
 2004 02 03 14608·200012
 2004 02 04 25605.750000
 2004 02 05 78604·429993
 2004 02 06 82610·909973
 2004 02 09 63612·150024
 2004 02 10 31613.429993
 2004 02 11 89619.580017
 2004 02 12 57619.119995
 2004 02 13 21618·750000
 2004 02 17 16619·580017
 2004 02 18 19618·880005
 2004 02 19 85619·630005
 2004 02 20 89614.549988
 2004 02 23 11612·830017
 2004 02 24 32611.200012
 2004 02 25 61611.859985
 2004 02 26 92613·340027
 2004 02 27 74615.830017
 2004 03 01 13619·340027
 2004 03 02 5619.080017
 2004 03 03 81616.760010
 2004 03 04 85618.179993
 2004 03 05 78622·760010
 2004 03 08 61621.400024
 2004 03 09 31614·530029
 2004 03 10 52611.349976
 2004 03 11 63603·000000
 2004 03 12 97600·479980
 2004 03 15 41600.469971
 2004 03 16 6596.820007
 2004 03 17 31602.679993
 2004 03 18 8602·500000
 2004 03 19 39601.099976
 2004 03 22 4594·070007
 2004 03 23 70589·940002
 2004 03 24 13588.010010
 2004 03 25 73594.400024
 2004 03 26 27597.150024
 2004 03 29 93601.859985
 2004 03 30 57603.799988
 2004 03 31 20605·739990
 2004 04 01 83608·650024
 2004 04 02 39613.630005
 2004 04 05 7616·289978
 2004 04 06 80616.280029
 2004 04 07 2614.250000
 2004 04 08 69615·340027
 2004 04 12 59613·909973
 2004 04 13 78614.130005
 2004 04 14 41605·679993
 2004 04 15 72606.280029
 2004 04 16 31607·599976
 2004 04 19 65607·500000
 2004 04 20 83609·210022
 2004 04 21 61602.090027
 2004 04 22 68611·219971
 2004 04 23 15610.799988
 2004 04 26 33612.500000
 2004 04 27 74613·369995
 2004 04 28 39608.380005
 2004 04 29 30603.419983
 2004 04 30 23598.159973
 2004 05 03 72597·830017
 2004 05 04 38602.809998
 2004 05 05 35601.669983
 2004 05 06 10599·179993
 2004 05 07 46597·340027
 2004 05 10 84586.400024
 2004 05 11 80585·340027
 2004 05 12 76586·020020
 2004 05 13 6588.929993
 2004 05 14 21588·559998
 2004 05 17 40583·369995
 2004 05 18 27584.099976
 2004 05 19 92590·539978
 2004 05 20 19583·440002
 2004 05 21 16587.099976
 2004 05 24 94588·359985
 2004 05 25 65595·109985
 2004 05 26 71596·979980
 2004 05 27 34600·859985
 2004 05 28 36600.340027
 2004 06 01 15600.549988
 2004 06 02 97603·330017
 2004 06 03 44601.500000
 2004 06 04 32603·469971
 2004 06 07 53609·479980
 2004 06 08 40610·190002
 2004 06 09 20609·580017
 2004 06 10 90606.630005
 2004 06 14 18605·750000
 2004 06 15 71606.979980
 2004 06 16 64605.979980
 2004 06 17 41605.130005
 2004 06 18 73607·890015
 2004 06 21 82607.349976
 2004 06 22 1605·859985
 2004 06 23 43611.340027
 2004 06 24 5612.099976
 2004 06 25 94611·840027
 2004 06 28 82609.890015
 2004 06 29 76607.450012
 2004 06 30 27610.890015
 2004 07 01 50609·229980
 2004 07 02 81602·919983
 2004 07 06 48600·260010
 2004 07 07 78598·900024
 2004 07 08 20597.489990
 2004 07 09 99595.380005
 2004 07 12 89595.369995
 2004 07 13 19595.549988
 2004 07 14 97597.210022
 2004 07 15 61594.890015
 2004 07 16 57593·630005
 2004 07 19 40589·909973
 2004 07 20 1592.099976
 2004 07 21 18595.340027
 2004 07 22 33586·570007
 2004 07 23 53584·150024
 2004 07 26 76581·090027
 2004 07 27 46584·099976
 2004 07 28 24584·989990
 2004 07 29 96587·929993
 2004 07 30 91588·150024
 2004 08 02 44590·659973
 2004 08 03 62589·450012
 2004 08 04 31587·010010
 2004 08 05 41585.179993
 2004 08 06 39575·190002
 2004 08 09 3569.380005
 2004 08 10 47574·659973
 2004 08 11 44573·770020
 2004 08 12 79572.140015
 2004 08 13 28568.599976
 2004 08 16 56575·330017
 2004 08 17 44578·869995
 2004 08 18 42583.630005
 2004 08 19 45583·250000
 2004 08 20 97586·590027
 2004 08 23 10587.169983
 2004 08 24 26587.000000
 2004 08 25 86589.729980
 2004 08 26 32590.070007
 2004 08 27 38591·830017
 2004 08 30 59590.500000
 2004 08 31 5589·099976
 2004 09 01 49591.900024
 2004 09 02 46597.190002
 2004 09 03 89597·919983
 2004 09 07 87599·799988
 2004 09 08 61599.219971
 2004 09 09 77598·460022
 2004 09 10 93600.580017
 2004 09 13 36603.190002
 2004 09 14 6602.919983
 2004 09 15 2601.820007
 2004 09 16 70601.479980
 2004 09 17 85603·609985
 2004 09 20 47602·200012
 2004 09 21 14604·369995
 2004 09 22 47602·559998
 2004 09 23 90595·140015
 2004 09 24 72595·140015
 2004 09 27 32592.700012
 2004 09 28 73593.760010
 2004 09 29 33595.460022
 2004 09 30 93596·559998
 2004 10 01 2604·590027
 2004 10 04 24609·250000
 2004 10 05 20607.900024
 2004 10 06 49610.109985
 2004 10 07 91609·869995
 2004 10 08 0605·159973
 2004 10 11 84601.619995
 2004 10 12 2600·690002
 2004 10 13 93602.299988
 2004 10 14 27595·760010
 2004 10 15 81594.969971
 2004 10 18 41595.750000
 2004 10 19 29597·909973
 2004 10 20 55590.659973
 2004 10 21 92593·400024
 2004 10 22 77593·200012
 2004 10 25 42587.169983
 2004 10 26 60594.359985
 2004 10 27 24602·590027
 2004 10 28 50604·710022
 2004 10 29 2605·020020
 2004 11 01 41606·210022
 2004 11 02 9609·840027
 2004 11 03 22613.859985
 2004 11 04 1621·059998
 2004 11 05 25625.789978
 2004 11 08 4623·710022
 2004 11 09 80624·760010
 2004 11 10 61625.030029
 2004 11 11 62628·059998
 2004 11 12 89633.440002
 2004 11 15 39633·750000
 2004 11 16 24632.840027
 2004 11 17 26636.210022
 2004 11 18 72633.969971
 2004 11 19 35633·570007
 2004 11 22 60630·400024
 2004 11 23 19631.369995
 2004 11 24 85633.340027
 2004 11 26 31635.570007
 2004 11 29 63636·109985
 2004 11 30 66631·659973
 2004 12 01 83638.690002
 2004 12 02 16640.500000
 2004 12 03 52641·559998
 2004 12 06 17639.280029
 2004 12 07 49639.320007
 2004 12 08 2634.789978
 2004 12 09 72638.000000
 2004 12 10 48638.729980
 2004 12 13 89642.570007
 2004 12 14 27646·000000
 2004 12 15 91647·119995
 2004 12 16 59647·940002
 2004 12 17 36645.219971
 2004 12 20 55645.609985
 2004 12 21 3646·859985
 2004 12 22 75649.849976
 2004 12 23 44651.020020
 2004 12 27 72651.359985
 2004 12 28 29651·409973
 2004 12 29 46651·630005
 2004 12 30 97653.099976
 2004 12 31 92653.900024
 2005 01 03  11653·909973
 2005 01 04  50646·960022
 2005 01 05  1639·270020
 2005 01 06  53638·479980
 2005 01 07  19638.739990
 2005 01 10  84640·570007
 2005 01 11  87637·419983
 2005 01 12  18636·650024
 2005 01 13  47636.599976
 2005 01 14  76635·820007
 2005 01 18  12641.599976
 2005 01 19  74641·489990
 2005 01 20  15634·429993
 2005 01 21  75633·010010
 2005 01 24  58629·369995
 2005 01 25  35629·909973
 2005 01 26  66630.780029
 2005 01 27  56631·799988
 2005 01 28  32630·640015
 2005 01 31  38634.200012
 2005 02 01  69639.080017
 2005 02 02  21641·710022
 2005 02 03  64640·190002
 2005 02 04  46646·369995
 2005 02 07  20646·900024
 2005 02 08  95647·340027
 2005 02 09  12646.719971
 2005 02 10  47643.619995
 2005 02 11  36648.780029
 2005 02 14  27648.340027
 2005 02 15  57651·359985
 2005 02 16  54651.299988
 2005 02 17  62650.960022
 2005 02 18  94646·299988
 2005 02 22  7646·130005
 2005 02 23  5641·090027
 2005 02 24  67644·909973
 2005 02 25  95651·330017
 2005 02 28  91650.510010
 2005 03 01  63651·619995
 2005 03 02  46653·510010
 2005 03 03  56653.390015
 2005 03 04  68658.000000
 2005 03 07  16660.630005
 2005 03 08  17658·950012
 2005 03 09  28655·340027
 2005 03 10  19650·830017
 2005 03 11  76652·039978
 2005 03 14  24649.549988
 2005 03 15  86651·690002
 2005 03 16  51644.429993
 2005 03 17  81642.140015
 2005 03 18  38641·520020
 2005 03 21  30639·940002
 2005 03 22  94640.619995
 2005 03 23  95633.309998
 2005 03 24  51635·419983
 2005 03 28  85635.099976
 2005 03 29  7634·909973
 2005 03 30  5635.909973
 2005 03 31  83637·690002
 2005 04 01  3640·849976
 2005 04 04  69634.710022
 2005 04 05  24637.429993
 2005 04 06  78640.309998
 2005 04 07  58641.739990
 2005 04 08  89641·659973
 2005 04 11  90637·650024
 2005 04 12  5640.739990
 2005 04 13  51639.520020
 2005 04 14  98632.520020
 2005 04 15  67625·460022
 2005 04 18  59619·260010
 2005 04 19  7622.549988
 2005 04 20  52623·070007
 2005 04 21  40624.950012
 2005 04 22  58624·599976
 2005 04 25  77627·140015
 2005 04 26  32628·179993
 2005 04 27  25625·299988
 2005 04 28  47623·020020
 2005 04 29  36623.330017
 2005 05 02  47626·590027
 2005 05 03  58629·000000
 2005 05 04  95633.780029
 2005 05 05  84635.299988
 2005 05 06  27634·890015
 2005 05 09  3635·830017
 2005 05 10  96635.150024
 2005 05 11  47632·440002
 2005 05 12  28633·380005
 2005 05 13  46627·940002
 2005 05 16  69629.250000
 2005 05 17  75633·880005
 2005 05 18  33641.429993
 2005 05 19  3643·340027
 2005 05 20  58643·349976
 2005 05 23  44646.960022
 2005 05 24  49645.710022
 2005 05 25  9644.710022
 2005 05 26  32647.510010
 2005 05 27  53648·049988
 2005 05 31  6647·690002
 2005 06 01  28651·820007
 2005 06 02  87651.590027
 2005 06 03  29651·969971
 2005 06 06  62648·619995
 2005 06 07  48654.010010
 2005 06 08  39650·330017
 2005 06 09  22650.210022
 2005 06 10  97650·799988
 2005 06 13  82652.489990
 2005 06 14  35653.289978
 2005 06 15  7653.739990
 2005 06 16  20655.969971
 2005 06 17  68660·020020
 2005 06 20  42659.719971
 2005 06 21  84658·859985
 2005 06 22  61660.039978
 2005 06 23  68658.479980
 2005 06 24  56650·210022
 2005 06 27  79646.369995
 2005 06 28  77651·200012
 2005 06 29  71652.080017
 2005 06 30  94651·989990
 2005 07 01  43649.250000
 2005 07 05  49654.099976
 2005 07 06  89654.219971
 2005 07 07  3650.450012
 2005 07 08  50658·200012
 2005 07 11  85662.289978
 2005 07 12  60665·239990
 2005 07 13  49664·440002
 2005 07 14  1669·070007
 2005 07 15  16666.929993
 2005 07 18  48666.020020
 2005 07 19  29667·619995
 2005 07 20  22671.049988
 2005 07 21  99670.729980
 2005 07 22  39669·340027
 2005 07 25  60671·419983
 2005 07 26  62669·340027
 2005 07 27  14671·090027
 2005 07 28  48675·409973
 2005 07 29  87675.669983
 2005 08 01  98672.859985
 2005 08 02  70676.010010
 2005 08 03  11676·669983
 2005 08 04  79675·669983
 2005 08 05  30670.909973
 2005 08 08  97668·429993
 2005 08 09  92668·760010
 2005 08 10  30673.330017
 2005 08 11  82671.010010
 2005 08 12  52669.929993
 2005 08 15  79670·659973
 2005 08 16  60668.919983
 2005 08 17  6664·820007
 2005 08 18  17663.039978
 2005 08 19  84664.260010
 2005 08 22  12666·340027
 2005 08 23  77663.489990
 2005 08 24  99664·340027
 2005 08 25  45658·969971
 2005 08 26  55658.229980
 2005 08 29  95659.030029
 2005 08 30  28657·669983
 2005 08 31  26663·130005
 2005 09 01  85667.030029
 2005 09 02  85665·409973
 2005 09 06  63670·229980
 2005 09 07  14672·229980
 2005 09 08  19671·659973
 2005 09 09  99675·309998
 2005 09 12  83675.239990
 2005 09 13  22673.969971
 2005 09 14  3670.780029
 2005 09 15  10669·359985
 2005 09 16  97672.419983
 2005 09 19  87672·200012
 2005 09 20  5671·679993
 2005 09 21  21663·320007
 2005 09 22  35660.429993
 2005 09 23  74661.869995
 2005 09 26  19664·109985
 2005 09 27  56662·969971
 2005 09 28  55663.380005
 2005 09 29  70667.570007
 2005 09 30  64668.900024
 2005 10 03  65671.210022
 2005 10 04  37669.760010
 2005 10 05  87661·469971
 2005 10 06  85653·659973
 2005 10 07  24652.450012
 2005 10 10  89650·729980
 2005 10 11  63648·869995
 2005 10 12  51646·489990
 2005 10 13  34640·119995
 2005 10 14  43644.650024
 2005 10 17  62647·020020
 2005 10 18  56646·419983
 2005 10 19  19649.179993
 2005 10 20  54650.179993
 2005 10 21  71644·960022
 2005 10 24  19652·200012
 2005 10 25  30653.130005
 2005 10 26  4654·250000
 2005 10 27  4648·030029
 2005 10 28  84650.590027
 2005 10 31  43658.289978
 2005 11 01  1656.429993
 2005 11 02  97660.859985
 2005 11 03  20666·059998
 2005 11 04  58664·900024
 2005 11 07  75665·719971
 2005 11 08  14664·659973
 2005 11 09  22666·669983
 2005 11 10  0669·780029
 2005 11 11  84671·650024
 2005 11 14  44672·400024
 2005 11 15  8672.770020
 2005 11 16  20669.630005
 2005 11 17  9675·590027
 2005 11 18  98679.090027
 2005 11 21  23682·729980
 2005 11 22  92686·070007
 2005 11 23  57690·760010
 2005 11 25  14689.900024
 2005 11 28  36689·789978
 2005 11 29  19688.140015
 2005 11 30  59685·150024
 2005 12 01  56688·369995
 2005 12 02  41688·880005
 2005 12 05  24687·659973
 2005 12 06  72692·000000
 2005 12 07  12687·789978
 2005 12 08  57687.109985
 2005 12 09  58687.039978
 2005 12 12  77687·679993
 2005 12 13  94691.750000
 2005 12 14  29693·719971
 2005 12 15  97693.359985
 2005 12 16  82693.190002
 2005 12 19  40690.640015
 2005 12 20  25686.229980
 2005 12 21  41689·979980
 2005 12 22  17689.650024
 2005 12 23  13690.690002
 2005 12 27  39691.760010
 2005 12 28  15686·049988
 2005 12 29  41685·900024
 2005 12 30  1682.109985
 2006 01 03 92690.909973
 2006 01 04 70693.739990
 2006 01 05 33694.729980
 2006 01 06 17699·940002
 2006 01 09 26702.840027
 2006 01 10 81702·520020
 2006 01 11 1705.049988
 2006 01 12 99704·440002
 2006 01 13 11701.869995
 2006 01 17 49701.179993
 2006 01 18 77698·440002
 2006 01 19 9701·320007
 2006 01 20 41699·700012
 2006 01 23 99690·320007
 2006 01 24 16692.549988
 2006 01 25 36692.960022
 2006 01 26 36695.020020
 2006 01 27 81700.250000
 2006 01 30 2701.099976
 2006 01 31 92700.309998
 2006 02 01 39699.299988
 2006 02 02 71698.750000
 2006 02 03 40692·640015
 2006 02 06 16690.500000
 2006 02 07 19690.080017
 2006 02 08 69689·739990
 2006 02 09 61694·239990
 2006 02 10 70691.219971
 2006 02 13 71689·080017
 2006 02 14 1695·250000
 2006 02 15 24696.960022
 2006 02 16 41701.849976
 2006 02 17 14702·090027
 2006 02 21 16703.309998
 2006 02 22 9704.619995
 2006 02 23 44704·729980
 2006 02 24 93703·760010
 2006 02 27 91706·960022
 2006 02 28 22704.960022
 2006 03 01 16703.989990
 2006 03 02 75703·489990
 2006 03 03 25706.739990
 2006 03 06 97701.890015
 2006 03 07 20696.250000
 2006 03 08 55696·780029
 2006 03 09 45698·179993
 2006 03 10 88698.719971
 2006 03 13 43700.650024
 2006 03 14 53706·169983
 2006 03 15 0709·849976
 2006 03 16 79713.039978
 2006 03 17 99712·630005
 2006 03 20 13713.090027
 2006 03 21 66713·650024
 2006 03 22 74710·799988
 2006 03 23 25710.250000
 2006 03 24 3711.609985
 2006 03 27 43710.119995
 2006 03 28 7711·549988
 2006 03 29 84711.719971
 2006 03 30 18714·219971
 2006 03 31 57710.530029
 2006 04 03 34713.880005
 2006 04 04 65712.799988
 2006 04 05 77715·739990
 2006 04 06 58715·239990
 2006 04 07 36716·549988
 2006 04 10 80709.380005
 2006 04 11 24709.190002
 2006 04 12 21703·989990
 2006 04 13 21704·650024
 2006 04 17 67704.940002
 2006 04 18 28713·909973
 2006 04 19 47714·919983
 2006 04 20 19719.030029
 2006 04 21 89718·570007
 2006 04 24 84715·109985
 2006 04 25 62714·580017
 2006 04 26 87714.640015
 2006 04 27 33716.669983
 2006 04 28 10717·239990
 2006 05 01 15717·940002
 2006 05 02 7715·309998
 2006 05 03 14715·190002
 2006 05 04 51716.400024
 2006 05 05 82722.869995
 2006 05 08 86723.250000
 2006 05 09 67723·070007
 2006 05 10 76722.419983
 2006 05 11 63720·929993
 2006 05 12 55711·940002
 2006 05 15 58705.349976
 2006 05 16 79707·099976
 2006 05 17 84703.909973
 2006 05 18 71694·729980
 2006 05 19 72692.909973
 2006 05 22 79690.510010
 2006 05 23 96693.489990
 2006 05 24 16688·169983
 2006 05 25 24692·710022
 2006 05 26 20696.890015
 2006 05 30 72696·650024
 2006 05 31 96691·780029
 2006 06 01 51700·539978
 2006 06 02 71703.409973
 2006 06 05 15702·049988
 2006 06 06 43691.840027
 2006 06 07 16692.979980
 2006 06 08 27685.820007
 2006 06 09 49687·859985
 2006 06 12 13683·450012
 2006 06 13 7676·650024
 2006 06 14 7669.849976
 2006 06 15 25684·890015
 2006 06 16 88683·669983
 2006 06 19 37683.530029
 2006 06 20 54679·340027
 2006 06 21 18684.609985
 2006 06 22 75681.460022
 2006 06 23 43682.250000
 2006 06 26 39681.250000
 2006 06 27 29682.580017
 2006 06 28 5679.039978
 2006 06 29 89693·049988
 2006 06 30 54695.039978
 2006 07 03 82697·190002
 2006 07 05 36697·039978
 2006 07 06 62695·820007
 2006 07 07 20694.119995
 2006 07 10 29693·239990
 2006 07 11 48692.359985
 2006 07 12 76692.109985
 2006 07 13 80684.169983
 2006 07 14 44675.219971
 2006 07 17 48673.530029
 2006 07 18 68673.369995
 2006 07 19 4685.400024
 2006 07 20 29685.789978
 2006 07 21 68678·640015
 2006 07 24 1684.570007
 2006 07 25 85690.330017
 2006 07 26 7691.049988
 2006 07 27 65692.059998
 2006 07 28 64694·299988
 2006 07 31 43693.599976
 2006 08 01 31692·359985
 2006 08 02 21696.109985
 2006 08 03 68696.799988
 2006 08 04 22702.119995
 2006 08 07 75694·469971
 2006 08 08 41695.880005
 2006 08 09 52696·169983
 2006 08 10 91689.869995
 2006 08 11 40689.429993
 2006 08 14 57693.260010
 2006 08 15 78697·409973
 2006 08 16 44703·239990
 2006 08 17 51705.859985
 2006 08 18 27706.260010
 2006 08 21 36705·570007
 2006 08 22 1706·049988
 2006 08 23 58705.580017
 2006 08 24 31702.890015
 2006 08 25 36703·719971
 2006 08 28 5707·159973
 2006 08 29 37707.489990
 2006 08 30 77708·570007
 2006 08 31 19708·719971
 2006 09 01 25711·929993
 2006 09 05 88713·299988
 2006 09 06 96712·469971
 2006 09 07 45705·859985
 2006 09 08 57705.140015
 2006 09 11 36706.229980
 2006 09 12 45713.049988
 2006 09 13 3716·239990
 2006 09 14 18715·229980
 2006 09 15 33718.690002
 2006 09 18 5718.539978
 2006 09 19 7716·830017
 2006 09 20 54720·419983
 2006 09 21 53720·109985
 2006 09 22 83714.260010
 2006 09 25 94720·130005
 2006 09 26 32724.109985
 2006 09 27 97726.109985
 2006 09 28 11726.010010
 2006 09 29 26725.919983
 2006 10 02 48725·039978
 2006 10 03 90724.570007
 2006 10 04 45731.179993
 2006 10 05 92733.809998
 2006 10 06 21733.539978
 2006 10 09 82733·770020
 2006 10 10 67734·710022
 2006 10 11 5734·539978
 2006 10 12 94739.900024
 2006 10 13 50741.640015
 2006 10 16 83743·739990
 2006 10 17 2743·239990
 2006 10 18 37744·869995
 2006 10 19 92742·369995
 2006 10 20 26742·229980
 2006 10 23 47746·750000
 2006 10 24 43746·849976
 2006 10 25 36749·880005
 2006 10 26 52753.460022
 2006 10 27 27753·219971
 2006 10 30 33749·239990
 2006 10 31 31749·229980
 2006 11 01 42749·580017
 2006 11 02 55741·890015
 2006 11 03 50743·679993
 2006 11 06 52749·270020
 2006 11 07 3752.909973
 2006 11 08 69753.229980
 2006 11 09 63753.500000
 2006 11 10 0749.559998
 2006 11 13 67753.159973
 2006 11 14 32756.830017
 2006 11 15 67761.010010
 2006 11 16 0762·099976
 2006 11 17 90760.760010
 2006 11 20 32762·679993
 2006 11 21 80762·359985
 2006 11 22 3765.020020
 2006 11 24 54764·229980
 2006 11 27 82761.479980
 2006 11 28 48754.039978
 2006 11 29 84761.309998
 2006 11 30 66764.309998
 2006 12 01 19762·580017
 2006 12 04 37767·619995
 2006 12 05 43770·000000
 2006 12 06 58770.299988
 2006 12 07 7771.630005
 2006 12 08 44769·299988
 2006 12 11 6770.049988
 2006 12 12 85768·780029
 2006 12 13 33770.190002
 2006 12 14 88775·369995
 2006 12 15 24777.609985
 2006 12 18 30777·809998
 2006 12 19 11775·320007
 2006 12 20 11775.979980
 2006 12 21 71774.609985
 2006 12 22 99770·229980
 2006 12 26 77769·789978
 2006 12 27 84775.030029
 2006 12 28 48774·940002
 2006 12 29 24774·840027
 2007 01 03  96776·320007
 2007 01 04  0772·669983
 2007 01 05  80770·619995
 2007 01 08  62769.080017
 2007 01 09  55769·559998
 2007 01 10  80770·599976
 2007 01 11  19776·979980
 2007 01 12  94779.450012
 2007 01 16  66781·140015
 2007 01 17  66781.710022
 2007 01 18  38780.539978
 2007 01 19  26779.099976
 2007 01 22  69779.359985
 2007 01 23  28779.479980
 2007 01 24  39784·309998
 2007 01 25  91784.549988
 2007 01 26  25777.390015
 2007 01 29  60777·880005
 2007 01 30  47778·830017
 2007 01 31  46785.869995
 2007 02 01  23788.820007
 2007 02 02  81790·359985
 2007 02 05  13790.520020
 2007 02 06  70791.010010
 2007 02 07  75793.219971
 2007 02 08  36791.919983
 2007 02 09  11792.950012
 2007 02 12  73785.500000
 2007 02 13  19788.119995
 2007 02 14  94795·349976
 2007 02 15  42795·830017
 2007 02 16  84795.210022
 2007 02 20  18798·000000
 2007 02 21  48797·530029
 2007 02 22  32798.859985
 2007 02 23  61795·710022
 2007 02 26  61796.159973
 2007 02 27  18791·760010
 2007 02 28  30773.640015
 2007 03 01  85770.369995
 2007 03 02  60766.900024
 2007 03 05  48759·599976
 2007 03 06  13763·030029
 2007 03 07  63764·679993
 2007 03 08  52768·530029
 2007 03 09  7769.719971
 2007 03 12  81769·549988
 2007 03 13  27767.900024
 2007 03 14  1757.750000
 2007 03 15  90762·010010
 2007 03 16  59762·909973
 2007 03 19  33766·179993
 2007 03 20  95770.809998
 2007 03 21  15784·909973
 2007 03 22  97784·780029
 2007 03 23  63785.900024
 2007 03 26  47784.659973
 2007 03 27  26784.030029
 2007 03 28  71779·309998
 2007 03 29  23778·859985
 2007 03 30  94780.340027
 2007 04 02  93778·450012
 2007 04 03  82786.719971
 2007 04 04  46786·570007
 2007 04 05  99789·210022
 2007 04 09  10791·080017
 2007 04 10  54791.599976
 2007 04 11  87791·140015
 2007 04 12  50790.760010
 2007 04 13  96793·580017
 2007 04 16  38801·820007
 2007 04 17  28804.799988
 2007 04 18  61806.049988
 2007 04 19  95804·659973
 2007 04 20  9809·880005
 2007 04 23  77811.409973
 2007 04 24  68809.530029
 2007 04 25  76816.099976
 2007 04 26  69817.000000
 2007 04 27  65816·330017
 2007 04 30  36816.130005
 2007 05 01  34810.440002
 2007 05 02  41817.369995
 2007 05 03  47819.559998
 2007 05 04  51823·219971
 2007 05 07  87823·729980
 2007 05 08  77822.760010
 2007 05 09  7825·479980
 2007 05 10  27824.770020
 2007 05 11  80821·299988
 2007 05 14  53823·780029
 2007 05 15  50825.260010
 2007 05 16  2824.520020
 2007 05 17  82826.219971
 2007 05 18  67829.210022
 2007 05 21  9833·489990
 2007 05 22  38833·700012
 2007 05 23  87835.580017
 2007 05 24  47833·469971
 2007 05 25  40826.650024
 2007 05 29  23829.580017
 2007 05 30  13834·479980
 2007 05 31  41837.669983
 2007 06 01  24840·510010
 2007 06 04  70840·590027
 2007 06 05  7839·969971
 2007 06 06  26835.440002
 2007 06 07  68827.530029
 2007 06 08  18821.929993
 2007 06 11  35825.890015
 2007 06 12  2823·590027
 2007 06 13  4825·539978
 2007 06 14  29831·619995
 2007 06 15  93838.200012
 2007 06 18  94836.440002
 2007 06 19  89836·099976
 2007 06 20  90837.140015
 2007 06 21  99829·400024
 2007 06 22  53828.520020
 2007 06 25  3823·729980
 2007 06 26  16818.929993
 2007 06 27  99819·630005
 2007 06 28  55824.280029
 2007 06 29  55825·669983
 2007 07 02  43827·179993
 2007 07 03  60830.750000
 2007 07 05  98831.390015
 2007 07 06  75834·940002
 2007 07 09  35836.039978
 2007 07 10  78834.270020
 2007 07 11  10827·909973
 2007 07 12  19842·880005
 2007 07 13  79846.909973
 2007 07 16  70847.440002
 2007 07 17  40846.940002
 2007 07 18  71843.559998
 2007 07 19  88846·960022
 2007 07 20  82845·049988
 2007 07 23  63842·369995
 2007 07 24  36838.179993
 2007 07 25  1829·450012
 2007 07 26  83823.950012
 2007 07 27  81809·450012
 2007 07 30  46804·080017
 2007 07 31  80810.159973
 2007 08 01  66798.150024
 2007 08 02  18803.130005
 2007 08 03  57801·500000
 2007 08 06  13796.809998
 2007 08 07  51807.869995
 2007 08 08  25817.059998
 2007 08 09  52812.950012
 2007 08 10  13794.219971
 2007 08 13  82797.099976
 2007 08 14  77791·869995
 2007 08 15  36782.760010
 2007 08 16  17767.330017
 2007 08 17  28786·549988
 2007 08 20  75787.299988
 2007 08 21  42789·400024
 2007 08 22  90795·659973
 2007 08 23  83799.469971
 2007 08 24  44803.489990
 2007 08 27  26806.200012
 2007 08 28  18796·650024
 2007 08 29  67794.909973
 2007 08 30  34797.630005
 2007 08 31  70805·140015
 2007 09 04  14813.729980
 2007 09 05  23809·950012
 2007 09 06  21805·940002
 2007 09 07  81802·179993
 2007 09 10  17795.630005
 2007 09 11  20800.500000
 2007 09 12  6804.369995
 2007 09 13  89809.500000
 2007 09 14  89814·799988
 2007 09 17  54806·900024
 2007 09 18  13825.780029
 2007 09 19  52836·090027
 2007 09 20  18830.799988
 2007 09 21  42831.780029
 2007 09 24  93831.309998
 2007 09 25  52825.039978
 2007 09 26  18831.090027
 2007 09 27  30833·479980
 2007 09 28  21834·390015
 2007 10 01  94842·539978
 2007 10 02  25842.169983
 2007 10 03  85846·400024
 2007 10 04  98844.599976
 2007 10 05  12850·200012
 2007 10 08  3848.070007
 2007 10 09  3852.330017
 2007 10 10  49852.789978
 2007 10 11  60858.640015
 2007 10 12  40851.520020
 2007 10 15  3852.150024
 2007 10 16  25843.080017
 2007 10 17  21844·559998
 2007 10 18  48840.590027
 2007 10 19  28838·989990
 2007 10 22  0821.950012
 2007 10 23  2828.500000
 2007 10 24  66828·309998
 2007 10 25  47830·130005
 2007 10 26  76836.330017
 2007 10 29  34841.419983
 2007 10 30  56839·090027
 2007 10 31  56845.750000
 2007 11 01  78842·929993
 2007 11 02  74825·150024
 2007 11 05  7822·969971
 2007 11 06  73828.380005
 2007 11 07  56828.179993
 2007 11 08  4808.640015
 2007 11 09  31804.440002
 2007 11 12  42797.969971
 2007 11 13  85806.090027
 2007 11 14  30812.169983
 2007 11 15  66801.760010
 2007 11 16  32796.090027
 2007 11 19  66794·299988
 2007 11 20  83790·539978
 2007 11 21  74783·200012
 2007 11 23  37784.109985
 2007 11 26  25787·109985
 2007 11 27  21778·090027
 2007 11 28  45801.039978
 2007 11 29  78802.320007
 2007 11 30  11810·849976
 2007 12 03  24806·710022
 2007 12 04  91803·700012
 2007 12 05  97809.280029
 2007 12 06  0821.179993
 2007 12 07  1822.929993
 2007 12 10  49827·679993
 2007 12 11  64830·309998
 2007 12 12  92823·489990
 2007 12 13  82810.869995
 2007 12 14  82810·440002
 2007 12 17  73799.400024
 2007 12 18  14794·390015
 2007 12 19  24796·820007
 2007 12 20  79797·000000
 2007 12 21  43808.849976
 2007 12 24  14815·590027
 2007 12 26  8816·250000
 2007 12 27  52815.559998
 2007 12 28  18809.940002
 2007 12 31  70805.049988
 2008 01 02 42803.250000
 2008 01 03 40795.250000
 2008 01 04 68788·049988
 2008 01 07 80774.179993
 2008 01 08 56777.460022
 2008 01 09 4764.900024
 2008 01 10 86775·880005
 2008 01 11 71771.130005
 2008 01 14 8769·669983
 2008 01 15 34768.760010
 2008 01 16 92755·369995
 2008 01 17 92748.280029
 2008 01 18 80732·950012
 2008 01 22 41719·580017
 2008 01 23 30727.469971
 2008 01 24 20736·929993
 2008 01 25 77744.210022
 2008 01 28 64737·330017
 2008 01 29 69743·539978
 2008 01 30 54754·520020
 2008 01 31 31754·869995
 2008 02 01 66761.289978
 2008 02 04 4761·250000
 2008 02 05 20753.429993
 2008 02 06 0737·750000
 2008 02 07 34734·770020
 2008 02 08 52732·179993
 2008 02 11 69732.510010
 2008 02 12 64743.469971
 2008 02 13 82746·960022
 2008 02 14 59746.460022
 2008 02 15 75736.580017
 2008 02 19 31745.760010
 2008 02 20 47744·190002
 2008 02 21 93746.760010
 2008 02 22 40739·039978
 2008 02 25 31750.369995
 2008 02 26 92757·659973
 2008 02 27 50758.010010
 2008 02 28 88753.219971
 2008 02 29 23746·460022
 2008 03 03 5728·840027
 2008 03 04 47726·799988
 2008 03 05 70733·559998
 2008 03 06 87728·059998
 2008 03 07 0716·250000
 2008 03 10 29705.919983
 2008 03 11 61719.000000
 2008 03 12 29725·940002
 2008 03 13 13720·179993
 2008 03 14 65720.340027
 2008 03 17 62702.309998
 2008 03 18 82723·590027
 2008 03 19 8729·469971
 2008 03 20 49722.969971
 2008 03 24 98739·400024
 2008 03 25 3738·880005
 2008 03 26 73736·609985
 2008 03 27 1732·830017
 2008 03 28 19726.840027
 2008 03 31 72723·150024
 2008 04 01 20745·710022
 2008 04 02 64750·270020
 2008 04 03 2749.479980
 2008 04 04 97752·789978
 2008 04 07 87756.090027
 2008 04 08 8748·359985
 2008 04 09 45746.570007
 2008 04 10 9745·489990
 2008 04 11 38742.150024
 2008 04 14 27728.909973
 2008 04 15 75729·820007
 2008 04 16 64745·280029
 2008 04 17 60746.640015
 2008 04 18 40761.280029
 2008 04 21 43758·190002
 2008 04 22 46757.130005
 2008 04 23 67756.679993
 2008 04 24 91761.799988
 2008 04 25 22763.270020
 2008 04 28 59765·349976
 2008 04 29 95761·909973
 2008 04 30 49766.169983
 2008 05 01 15768·840027
 2008 05 02 36775·919983
 2008 05 05 8772.119995
 2008 05 06 9775.780029
 2008 05 07 46774.989990
 2008 05 08 33765.979980
 2008 05 09 94761.500000
 2008 05 12 89767·570007
 2008 05 13 65769·349976
 2008 05 14 32777.239990
 2008 05 15 66779·380005
 2008 05 16 34780.780029
 2008 05 19 48788.340027
 2008 05 20 40780·780029
 2008 05 21 61777.210022
 2008 05 22 13766.169983
 2008 05 23 96763.719971
 2008 05 27 88759.809998
 2008 05 28 43762·609985
 2008 05 29 20770.690002
 2008 05 30 34770·210022
 2008 06 02 33768·280029
 2008 06 03 99764.900024
 2008 06 04 73762·450012
 2008 06 05 11771.429993
 2008 06 06 56771·419983
 2008 06 09 42753.590027
 2008 06 10 18750·770020
 2008 06 11 5746·330017
 2008 06 12 65743.059998
 2008 06 13 10746.969971
 2008 06 16 24750·059998
 2008 06 17 14751·289978
 2008 06 18 91743·320007
 2008 06 19 67741.219971
 2008 06 20 84738.770020
 2008 06 23 64728·539978
 2008 06 24 90728·520020
 2008 06 25 99733.609985
 2008 06 26 17726·409973
 2008 06 27 7708·650024
 2008 06 30 44708.869995
 2008 07 01 20705.549988
 2008 07 02 68709·119995
 2008 07 03 16695·729980
 2008 07 07 60697.020020
 2008 07 08 68696·840027
 2008 07 09 7699·239990
 2008 07 10 93688.710022
 2008 07 11 69688.590027
 2008 07 14 5687·140015
 2008 07 15 26676.570007
 2008 07 16 63682·500000
 2008 07 17 28691·030029
 2008 07 18 20691.260010
 2008 07 21 46694.250000
 2008 07 22 76699·809998
 2008 07 23 19707·109985
 2008 07 24 25702.429993
 2008 07 25 10690.900024
 2008 07 28 8689·780029
 2008 07 29 49691.729980
 2008 07 30 59703.190002
 2008 07 31 87703·340027
 2008 08 01 59695·869995
 2008 08 04 48690.299988
 2008 08 05 83701.330017
 2008 08 06 72705·750000
 2008 08 07 54704·309998
 2008 08 08 74708.599976
 2008 08 11 87716.789978
 2008 08 12 84712.809998
 2008 08 13 44707·380005
 2008 08 14 8710.659973
 2008 08 15 82712.159973
 2008 08 18 67711·099976
 2008 08 19 4699·349976
 2008 08 20 57698·059998
 2008 08 21 8700·960022
 2008 08 22 90706.929993
 2008 08 25 36706·570007
 2008 08 26 52697·650024
 2008 08 27 26702.940002
 2008 08 28 47711·460022
 2008 08 29 63711·429993
 2008 09 02 51712.549988
 2008 09 03 25699·640015
 2008 09 04 58695.989990
 2008 09 05 36680.070007
 2008 09 08 34695·679993
 2008 09 09 17666.780029
 2008 09 10 66677.700012
 2008 09 11 31680.580017
 2008 09 12 9684.320007
 2008 09 15 40682·719971
 2008 09 16 40662.169983
 2008 09 17 49661·789978
 2008 09 18 7660·349976
 2008 09 19 58689.590027
 2008 09 22 76685.669983
 2008 09 23 14666·049988
 2008 09 24 85653·130005
 2008 09 25 58664·299988
 2008 09 26 91661.090027
 2008 09 29 77659.690002
 2008 09 30 24634·770020
 2008 10 01 53634.030029
 2008 10 02 30630.520020
 2008 10 03 14624·369995
 2008 10 06 31594.539978
 2008 10 07 81579.320007
 2008 10 08 63550·979980
 2008 10 09 24543.630005
 2008 10 10 37505.619995
 2008 10 13 5544.359985
 2008 10 14 83564.520020
 2008 10 15 33538.770020
 2008 10 16 0510·660004
 2008 10 17 12531·130005
 2008 10 20 9531.840027
 2008 10 21 92531.989990
 2008 10 22 1515·630005
 2008 10 23 17497.220001
 2008 10 24 86488.070007
 2008 10 27 76479.779999
 2008 10 28 46503.750000
 2008 10 29 55521·010010
 2008 10 30 83518·580017
 2008 10 31 85530·549988
 2008 11 03 68526.299988
 2008 11 04 91542·640015
 2008 11 05 94541.869995
 2008 11 06 45513·169983
 2008 11 07 22501.440002
 2008 11 10 12512·419983
 2008 11 11 37494.359985
 2008 11 12 6482·989990
 2008 11 13 91490.660004
 2008 11 14 32492·279999
 2008 11 17 58473.880005
 2008 11 18 43465·179993
 2008 11 19 81464·279999
 2008 11 20 88439.160004
 2008 11 21 25428·440002
 2008 11 24 58463·299988
 2008 11 25 24465.230011
 2008 11 26 42476.690002
 2008 11 28 33481·429993
 2008 12 01 74481.399994
 2008 12 02 76456.149994
 2008 12 03 83468·269989
 2008 12 04 0469.890015
 2008 12 05 44471.529999
 2008 12 08 20492·750000
 2008 12 09 24492.279999
 2008 12 10 71488.220001
 2008 12 11 41486.429993
 2008 12 12 61475.170013
 2008 12 15 3475·989990
 2008 12 16 15491.779999
 2008 12 17 67495.179993
 2008 12 18 31490.730011
 2008 12 19 82487·959991
 2008 12 22 26478.850006
 2008 12 23 46474·649994
 2008 12 24 87468.850006
 2008 12 26 50471·339996
 2008 12 29 23471.320007
 2008 12 30 30480.570007
 2008 12 31 11491·380005
 2009 01 02  19504.670013
 2009 01 05  50506.170013
 2009 01 06  94510·600006
 2009 01 07  9505·730011
 2009 01 08  27493.049988
 2009 01 09  77494.029999
 2009 01 12  37482.519989
 2009 01 13  13474·820007
 2009 01 14  37472.190002
 2009 01 15  97461.739990
 2009 01 16  86465·440002
 2009 01 20  80461·220001
 2009 01 21  38456.049988
 2009 01 22  30455.309998
 2009 01 23  91454.459991
 2009 01 26  90461.850006
 2009 01 27  41460.380005
 2009 01 28  20475·519989
 2009 01 29  27473·500000
 2009 01 30  52461·290009
 2009 02 02  84450·000000
 2009 02 03  36456·220001
 2009 02 04  94461·359985
 2009 02 05  96461.269989
 2009 02 06  32472.519989
 2009 02 09  72474.690002
 2009 02 10  19471·790009
 2009 02 11  79454.869995
 2009 02 12  71453·589996
 2009 02 13  48455.850006
 2009 02 17  50449·019989
 2009 02 18  83432.179993
 2009 02 19  14433.079987
 2009 02 20  7422·649994
 2009 02 23  65422.059998
 2009 02 24  14420.829987
 2009 02 25  0423·320007
 2009 02 26  18422.750000
 2009 02 27  63408.500000
 2009 03 02  4399.609985
 2009 03 03  91386·329987
 2009 03 04  76393·369995
 2009 03 05  69387.309998
 2009 03 06  10379.769989
 2009 03 09  75377·709991
 2009 03 10  0391.010010
 2009 03 11  34397·760010
 2009 03 12  13409·059998
 2009 03 13  65412·200012
 2009 03 16  34420·299988
 2009 03 17  33422·339996
 2009 03 18  20435·709991
 2009 03 19  99436·109985
 2009 03 20  47428.799988
 2009 03 23  67447.079987
 2009 03 24  63447.220001
 2009 03 25  40449.170013
 2009 03 26  34453·040009
 2009 03 27  62452.959991
 2009 03 30  98443.459991
 2009 03 31  75440.459991
 2009 04 01  12442·149994
 2009 04 02  66460.000000
 2009 04 03  6458.859985
 2009 04 06  18458·859985
 2009 04 07  28454·649994
 2009 04 08  57450.649994
 2009 04 09  95466.809998
 2009 04 13  6470.690002
 2009 04 14  49467·750000
 2009 04 15  34464.420013
 2009 04 16  97474.440002
 2009 04 17  3477.350006
 2009 04 20  70474.239990
 2009 04 21  22463·470001
 2009 04 22  67470.429993
 2009 04 23  96464·799988
 2009 04 24  9475.630005
 2009 04 27  73473.970001
 2009 04 28  88471·589996
 2009 04 29  98481·500000
 2009 04 30  12485.690002
 2009 05 01  60481·170013
 2009 05 04  65496·269989
 2009 05 05  47496·250000
 2009 05 06  48502·529999
 2009 05 07  86507.720001
 2009 05 08  32507.600006
 2009 05 11  5507·089996
 2009 05 12  9500·040009
 2009 05 13  75495.190002
 2009 05 14  43489.459991
 2009 05 15  62488.890015
 2009 05 18  16496.399994
 2009 05 19  78500·179993
 2009 05 20  82505.029999
 2009 05 21  29493.190002
 2009 05 22  13489.450012
 2009 05 26  69498.000000
 2009 05 27  54499.309998
 2009 05 28  45496·459991
 2009 05 29  69502·359985
 2009 06 01  50518.000000
 2009 06 02  92519·010010
 2009 06 03  73516·440002
 2009 06 04  77514.969971
 2009 06 05  46519.909973
 2009 06 08  51516·770020
 2009 06 09  99517·640015
 2009 06 10  58519·320007
 2009 06 11  7522·500000
 2009 06 12  14516.969971
 2009 06 15  38516·950012
 2009 06 16  55507·209991
 2009 06 17  8501·339996
 2009 06 18  87502·859985
 2009 06 19  27505·989990
 2009 06 22  37502.609985
 2009 06 23  51490.130005
 2009 06 24  2496.859985
 2009 06 25  29502·660004
 2009 06 26  99503.429993
 2009 06 29  60506·750000
 2009 06 30  16507.839996
 2009 07 01  32509.200012
 2009 07 02  60504·589996
 2009 07 06  85490.570007
 2009 07 07  9490.570007
 2009 07 08  49483·890015
 2009 07 09  63484·559998
 2009 07 10  3482.279999
 2009 07 13  90491·559998
 2009 07 14  18494·410004
 2009 07 15  78509.730011
 2009 07 16  13515·539978
 2009 07 17  88514.479980
 2009 07 20  1520·049988
 2009 07 21  0522·820007
 2009 07 22  41524.559998
 2009 07 23  62535·429993
 2009 07 24  86535.969971
 2009 07 27  46537.669983
 2009 07 28  37537.469971
 2009 07 29  93535.809998
 2009 07 30  87544·909973
 2009 07 31  62542·979980
 2009 08 03  77549·039978
 2009 08 04  86551·390015
 2009 08 05  41551.119995
 2009 08 06  17552·049988
 2009 08 07  61557.390015
 2009 08 10  75553·450012
 2009 08 11  12551·409973
 2009 08 12  4544.549988
 2009 08 13  15554.869995
 2009 08 14  15554.729980
 2009 08 17  86549·650024
 2009 08 18  43542·440002
 2009 08 19  88541.710022
 2009 08 20  89545·400024
 2009 08 21  77551·289978
 2009 08 24  77561.440002
 2009 08 25  57567.570007
 2009 08 26  2564.710022
 2009 08 27  23565·140015
 2009 08 28  77560.909973
 2009 08 31  21563.080017
 2009 09 01  87562·799988
 2009 09 02  87547.119995
 2009 09 03  36549.140015
 2009 09 04  6556.340027
 2009 09 08  0561·799988
 2009 09 09  57567.929993
 2009 09 10  74572·340027
 2009 09 11  63574·849976
 2009 09 14  23575·780029
 2009 09 15  44579.729980
 2009 09 16  34586.940002
 2009 09 17  66590.349976
 2009 09 18  62588.099976
 2009 09 21  89586.260010
 2009 09 22  85589.580017
 2009 09 23  17592·690002
 2009 09 24  50584·950012
 2009 09 25  52577·489990
 2009 09 28  23584.109985
 2009 09 29  40586.710022
 2009 09 30  42583·650024
 2009 10 01  23579.960022
 2009 10 02  65565.099976
 2009 10 05  87571.679993
 2009 10 06  20581.690002
 2009 10 07  14580.070007
 2009 10 08  56587.429993
 2009 10 09  31588·020020
 2009 10 12  92592·500000
 2009 10 13  62590.520020
 2009 10 14  66599.750000
 2009 10 15  75601·559998
 2009 10 16  88601·559998
 2009 10 19  32603·559998
 2009 10 20  88602.619995
 2009 10 21  42604·080017
 2009 10 22  65600·460022
 2009 10 23  10600.799988
 2009 10 26  41598·619995
 2009 10 27  84587.500000
 2009 10 28  5582·190002
 2009 10 29  10583.340027
 2009 10 30  70582.869995
 2009 11 02  76575.320007
 2009 11 03  15572.479980
 2009 11 04  69580·489990
 2009 11 05  44583.770020
 2009 11 06  19586·440002
 2009 11 09  26598.150024
 2009 11 10  51599.909973
 2009 11 11  56605.030029
 2009 11 12  37603·400024
 2009 11 13  95600.570007
 2009 11 16  43609.500000
 2009 11 17  27607.770020
 2009 11 18  81608·010010
 2009 11 19  4607·059998
 2009 11 20  58598·469971
 2009 11 23  0608.140015
 2009 11 24  27604·890015
 2009 11 25  58607.159973
 2009 11 27  34606·710022
 2009 11 30  44599.210022
 2009 12 01  74607.739990
 2009 12 02  90610·010010
 2009 12 03  35610.989990
 2009 12 04  53612.219971
 2009 12 07  49607.710022
 2009 12 08  57603.630005
 2009 12 09  47600.380005
 2009 12 10  47605.380005
 2009 12 11  2606·729980
 2009 12 14  40610.570007
 2009 12 15  83610·460022
 2009 12 16  70612.000000
 2009 12 17  7608·349976
 2009 12 18  45605·429993
 2009 12 21  83613·109985
 2009 12 22  91614·760010
 2009 12 23  66615·960022
 2009 12 24  5618·719971
 2009 12 28  8620·869995
 2009 12 29  4620·570007
 2009 12 30  4618·349976
 2009 12 31  76618·929993
 2010 01 04 46622.349976
 2010 01 05 28624·000000
 2010 01 06 71625·690002
 2010 01 07 39627·510010
 2010 01 08 11629.280029
 2010 01 11 7631·739990
 2010 01 12 43630·030029
 2010 01 13 2630·530029
 2010 01 14 40631·609985
 2010 01 15 11630.590027
 2010 01 19 19631.539978
 2010 01 20 95631·359985
 2010 01 21 96627.130005
 2010 01 22 33613·580017
 2010 01 25 27606.030029
 2010 01 26 76606.549988
 2010 01 27 66604.010010
 2010 01 28 93604.429993
 2010 01 29 14602.219971
 2010 02 01 26598.159973
 2010 02 02 65606·700012
 2010 02 03 35605.809998
 2010 02 04 59602·530029
 2010 02 05 52585.669983
 2010 02 08 30588·070007
 2010 02 09 28592·440002
 2010 02 10 59589.530029
 2010 02 11 86593·380005
 2010 02 12 23592.489990
 2010 02 16 66602·750000
 2010 02 17 42605·880005
 2010 02 18 83609.710022
 2010 02 19 33612·059998
 2010 02 22 69611·950012
 2010 02 23 57609.609985
 2010 02 24 26608·210022
 2010 02 25 72607·460022
 2010 02 26 79608.880005
 2010 03 01 80614·229980
 2010 03 02 22618.510010
 2010 03 03 78619·890015
 2010 03 04 68618.590027
 2010 03 05 10627.109985
 2010 03 08 2626.830017
 2010 03 09 15630.659973
 2010 03 10 28632.289978
 2010 03 11 75633.469971
 2010 03 12 22635·270020
 2010 03 15 69633·820007
 2010 03 16 79639·130005
 2010 03 17 23644·619995
 2010 03 18 64643·450012
 2010 03 19 55643.780029
 2010 03 22 65643·140015
 2010 03 23 31647·099976
 2010 03 24 36646.799988
 2010 03 25 10650·049988
 2010 03 26 55646.130005
 2010 03 29 98646.739990
 2010 03 30 68648.419983
 2010 03 31 96646·849976
 2010 04 01 43650·580017
 2010 04 05 50654·469971
 2010 04 06 17656·989990
 2010 04 07 2655.690002
 2010 04 08 49654.940002
 2010 04 09 38658·510010
 2010 04 12 66661·000000
 2010 04 13 41660·979980
 2010 04 14 16667·630005
 2010 04 15 37669·440002
 2010 04 16 19668·070007
 2010 04 19 50660·049988
 2010 04 20 14666.140015
 2010 04 21 47667·609985
 2010 04 22 10667·960022
 2010 04 23 92672.140015
 2010 04 26 37673.640015
 2010 04 27 94669·270020
 2010 04 28 95659.419983
 2010 04 29 56667.549988
 2010 04 30 4667.039978
 2010 05 03 27665.130005
 2010 05 04 55663·659973
 2010 05 05 53648·690002
 2010 05 06 59643.840027
 2010 05 07 24625.650024
 2010 05 10 97640.840027
 2010 05 11 23644·859985
 2010 05 12 71646.940002
 2010 05 13 82647.700012
 2010 05 14 52638·739990
 2010 05 17 28630.169983
 2010 05 18 34633.760010
 2010 05 19 30619·979980
 2010 05 20 79614·419983
 2010 05 21 55600.799988
 2010 05 24 68600.890015
 2010 05 25 15592·469971
 2010 05 26 57601.849976
 2010 05 27 18609.289978
 2010 05 28 17609·049988
 2010 06 01 15604.580017
 2010 06 02 93606.320007
 2010 06 03 55610.479980
 2010 06 04 50609.039978
 2010 06 07 29591·419983
 2010 06 08 20585·659973
 2010 06 09 28594.400024
 2010 06 10 60599·950012
 2010 06 11 83602.830017
 2010 06 14 94610·799988
 2010 06 15 25616.150024
 2010 06 16 68617·739990
 2010 06 17 27617.049988
 2010 06 18 97618.320007
 2010 06 21 60624·020020
 2010 06 22 17616.760010
 2010 06 23 37605.950012
 2010 06 24 34601.710022
 2010 06 25 70596.950012
 2010 06 28 76596·380005
 2010 06 29 13591.760010
 2010 06 30 39577·219971
 2010 07 01 17568·940002
 2010 07 02 40568·500000
 2010 07 06 80573.809998
 2010 07 07 67583.400024
 2010 07 08 91589·320007
 2010 07 09 27593.190002
 2010 07 12 88594.700012
 2010 07 13 0604·770020
 2010 07 14 4604·630005
 2010 07 15 83604.169983
 2010 07 16 14602.979980
 2010 07 19 45590.880005
 2010 07 20 93596.299988
 2010 07 21 75599.150024
 2010 07 22 57603.640015
 2010 07 23 33607.479980
 2010 07 26 21614·190002
 2010 07 27 98617.479980
 2010 07 28 44613·429993
 2010 07 29 21613.590027
 2010 07 30 78608.630005
 2010 08 02 72620·059998
 2010 08 03 23619.309998
 2010 08 04 91620.919983
 2010 08 05 74620.179993
 2010 08 06 40619.219971
 2010 08 09 71621·380005
 2010 08 10 49620.609985
 2010 08 11 49616·070007
 2010 08 12 71598·630005
 2010 08 13 89597·099976
 2010 08 16 27595.250000
 2010 08 17 65605·119995
 2010 08 18 60605·080017
 2010 08 19 0602.000000
 2010 08 20 82591.890015
 2010 08 23 10595.359985
 2010 08 24 26587.239990
 2010 08 25 57582·809998
 2010 08 26 95584.200012
 2010 08 27 97586.469971
 2010 08 30 13586.080017
 2010 08 31 34580.929993
 2010 09 01 73595.369995
 2010 09 02 64600·619995
 2010 09 03 89609·030029
 2010 09 07 31608.489990
 2010 09 08 47607.650024
 2010 09 09 73611.440002
 2010 09 10 51611.539978
 2010 09 13 75618.789978
 2010 09 14 75620.940002
 2010 09 15 14620.500000
 2010 09 16 15619·979980
 2010 09 17 15623·109985
 2010 09 20 37630·679993
 2010 09 21 97632·599976
 2010 09 22 27630·340027
 2010 09 23 26626.260010
 2010 09 24 41633.020020
 2010 09 27 62633.719971
 2010 09 28 55634·030029
 2010 09 29 10633.630005
 2010 09 30 18638·289978
 2010 10 01 71634·760010
 2010 10 04 95633.530029
 2010 10 05 92641·390015
 2010 10 06 24641.020020
 2010 10 07 13641.609985
 2010 10 08 64644.080017
 2010 10 11 21644·700012
 2010 10 12 42646.890015
 2010 10 13 99653.429993
 2010 10 14 7650.609985
 2010 10 15 74651.809998
 2010 10 18 78653.669983
 2010 10 19 68650.119995
 2010 10 20 94652·289978
 2010 10 21 51655·919983
 2010 10 22 63652.849976
 2010 10 25 84660·020020
 2010 10 26 17655.299988
 2010 10 27 76653.400024
 2010 10 28 55656·900024
 2010 10 29 33654.710022
 2010 11 01 98660·559998
 2010 11 02 2660·599976
 2010 11 03 35661.840027
 2010 11 04 28674.409973
 2010 11 05 78677·760010
 2010 11 08 2676·460022
 2010 11 09 9678.020020
 2010 11 10 8673.570007
 2010 11 11 29672·169983
 2010 11 12 77670·280029
 2010 11 15 10667·530029
 2010 11 16 36660·630005
 2010 11 17 44654·489990
 2010 11 18 54663.799988
 2010 11 19 93663.890015
 2010 11 22 98663.710022
 2010 11 23 41660.979980
 2010 11 24 81664.250000
 2010 11 26 41663.960022
 2010 11 29 9659·729980
 2010 11 30 66659·729980
 2010 12 01 35669.039978
 2010 12 02 60676.830017
 2010 12 03 6679.419983
 2010 12 06 87679·570007
 2010 12 07 16684·809998
 2010 12 08 82681·179993
 2010 12 09 52683·820007
 2010 12 10 99687·280029
 2010 12 13 49690·239990
 2010 12 14 63690·320007
 2010 12 15 35689·210022
 2010 12 16 20689·210022
 2010 12 17 84690.349976
 2010 12 20 85692.580017
 2010 12 21 67695·289978
 2010 12 22 95698·010010
 2010 12 23 98697.580017
 2010 12 27 55697.239990
 2010 12 28 87697·960022
 2010 12 29 92699·559998
 2010 12 30 90699·559998
 2010 12 31 4699.030029
 2011 01 03  58707.289978
 2011 01 04  7706.039978
 2011 01 05  87707.419983
 2011 01 06  89707·929993
 2011 01 07  67707·929993
 2011 01 10  58704.770020
 2011 01 11  37707·929993
 2011 01 12  92713.130005
 2011 01 13  28713·210022
 2011 01 14  89716·710022
 2011 01 18  17718·539978
 2011 01 19  19718·169983
 2011 01 20  77718.950012
 2011 01 21  70714.919983
 2011 01 24  27715.359985
 2011 01 25  2714.909973
 2011 01 26  79720.090027
 2011 01 27  94721.289978
 2011 01 28  92722·000000
 2011 01 31  97713·849976
 2011 02 01  20725·450012
 2011 02 02  81725.099976
 2011 02 03  63725·489990
 2011 02 04  87726.849976
 2011 02 07  15733.570007
 2011 02 08  75734·640015
 2011 02 09  15734.500000
 2011 02 10  77733.799988
 2011 02 11  0738.450012
 2011 02 14  45740·059998
 2011 02 15  49739·140015
 2011 02 16  0742·549988
 2011 02 17  39744.820007
 2011 02 18  85746·059998
 2011 02 22  90743·020020
 2011 02 23  12730·989990
 2011 02 24  19726.960022
 2011 02 25  14732·590027
 2011 02 28  88737.590027
 2011 03 01  95738.760010
 2011 03 02  54729.210022
 2011 03 03  77739.299988
 2011 03 04  19738·630005
 2011 03 07  55736·770020
 2011 03 08  81735·380005
 2011 03 09  42734·010010
 2011 03 10  83729.219971
 2011 03 11  24725·500000
 2011 03 14  63721.659973
 2011 03 15  4715.020020
 2011 03 16  6711·219971
 2011 03 17  59709·969971
 2011 03 18  89715·119995
 2011 03 21  82721·940002
 2011 03 22  37721·479980
 2011 03 23  41721.760010
 2011 03 24  70727·929993
 2011 03 25  20732·739990
 2011 03 28  53732.820007
 2011 03 29  77732·669983
 2011 03 30  46739·690002
 2011 03 31  87738·989990
 2011 04 01  54743·640015
 2011 04 04  98743·330017
 2011 04 05  78744·479980
 2011 04 06  77745·190002
 2011 04 07  64744·400024
 2011 04 08  62744.619995
 2011 04 11  54741.140015
 2011 04 12  10734.659973
 2011 04 13  35734.070007
 2011 04 14  50731·659973
 2011 04 15  89735.369995
 2011 04 18  29731·299988
 2011 04 19  42729.580017
 2011 04 20  68740.919983
 2011 04 21  18743·869995
 2011 04 25  4744·020020
 2011 04 26  85750·780029
 2011 04 27  48755.039978
 2011 04 28  7757·320007
 2011 04 29  29759·010010
 2011 05 02  90762.359985
 2011 05 03  47756.570007
 2011 05 04  41753.700012
 2011 05 05  23749.179993
 2011 05 06  7752.849976
 2011 05 09  47750·580017
 2011 05 10  34756.369995
 2011 05 11  30754.739990
 2011 05 12  12751.659973
 2011 05 13  53751.299988
 2011 05 16  25747·239990
 2011 05 17  19739·500000
 2011 05 18  4746.169983
 2011 05 19  98749.070007
 2011 05 20  75747·020020
 2011 05 23  84738·830017
 2011 05 24  9736·090027
 2011 05 25  39737·349976
 2011 05 26  73739·200012
 2011 05 27  45742·969971
 2011 05 31  78748.750000
 2011 06 01  57747.750000
 2011 06 02  32733·929993
 2011 06 03  46730.969971
 2011 06 06  86723·650024
 2011 06 07  58721.280029
 2011 06 08  89716.030029
 2011 06 09  56719.780029
 2011 06 10  33715.380005
 2011 06 13  74710·039978
 2011 06 14  8718·359985
 2011 06 15  68713.530029
 2011 06 16  46708.030029
 2011 06 17  63711.010010
 2011 06 20  76711·309998
 2011 06 21  3721.289978
 2011 06 22  73721·989990
 2011 06 23  4714·359985
 2011 06 24  6714·349976
 2011 06 27  4714·479980
 2011 06 28  91721.309998
 2011 06 29  7728·489990
 2011 06 30  37735·320007
 2011 07 01  40745.919983
 2011 07 05  0746.150024
 2011 07 06  0746.549988
 2011 07 07  30755.090027
 2011 07 08  6753·109985
 2011 07 11  25745·500000
 2011 07 12  43738.080017
 2011 07 13  75740.940002
 2011 07 14  20738·419983
 2011 07 15  17732.989990
 2011 07 18  15732.150024
 2011 07 19  83738·469971
 2011 07 20  27739.820007
 2011 07 21  51748·469971
 2011 07 22  25748.469971
 2011 07 25  93747·039978
 2011 07 26  96743·799988
 2011 07 27  27738.070007
 2011 07 28  2731·030029
 2011 07 29  67724.039978
 2011 08 01  22726.280029
 2011 08 02  71714·789978
 2011 08 03  5700·010010
 2011 08 04  94696·500000
 2011 08 05  22674·450012
 2011 08 08  34657·890015
 2011 08 09  14647·979980
 2011 08 10  86644.320007
 2011 08 11  42656.950012
 2011 08 12  91658.500000
 2011 08 15  37667.580017
 2011 08 16  82666.830017
 2011 08 17  50669.190002
 2011 08 18  41656.359985
 2011 08 19  4638.289978
 2011 08 22  44632.989990
 2011 08 23  41642·140015
 2011 08 24  11651·210022
 2011 08 25  74657.780029
 2011 08 26  59652·770020
 2011 08 29  34669.880005
 2011 08 30  51675·539978
 2011 08 31  26681.650024
 2011 09 01  42680·500000
 2011 09 02  73665.359985
 2011 09 06  36645·549988
 2011 09 07  68663.690002
 2011 09 08  30666.840027
 2011 09 09  27654.580017
 2011 09 12  66643·250000
 2011 09 13  32651.460022
 2011 09 14  85666.070007
 2011 09 15  90669.630005
 2011 09 16  68675.450012
 2011 09 19  74670.369995
 2011 09 20  96675·200012
 2011 09 21  81666·630005
 2011 09 22  91639.369995
 2011 09 23  76630.380005
 2011 09 26  75642.479980
 2011 09 27  45660.630005
 2011 09 28  11654.000000
 2011 09 29  44648·400024
 2011 09 30  60636·900024
 2011 10 03  50627.520020
 2011 10 04  28619·280029
 2011 10 05  10631·599976
 2011 10 06  15642·710022
 2011 10 07  92646.059998
 2011 10 10  68662·530029
 2011 10 11  31661·119995
 2011 10 12  27672·640015
 2011 10 13  88665.989990
 2011 10 14  81675·580017
 2011 10 17  89673.919983
 2011 10 18  10680·169983
 2011 10 19  83679·320007
 2011 10 20  42672.059998
 2011 10 21  89683.219971
 2011 10 24  0693.890015
 2011 10 25  46691·380005
 2011 10 26  52688.289978
 2011 10 27  64716.859985
 2011 10 28  61710·989990
 2011 10 31  72707·309998
 2011 11 01  36687·989990
 2011 11 02  70686·510010
 2011 11 03  80698.020020
 2011 11 04  79695.969971
 2011 11 07  44697.340027
 2011 11 08  90705.809998
 2011 11 09  71700·950012
 2011 11 10  12687.830017
 2011 11 11  52699.469971
 2011 11 14  28696.340027
 2011 11 15  72698.179993
 2011 11 16  40695·909973
 2011 11 17  61683·780029
 2011 11 18  18675.630005
 2011 11 21  45668·760010
 2011 11 22  56661.059998
 2011 11 23  96653.780029
 2011 11 25  16647·400024
 2011 11 28  79661.479980
 2011 11 29  81664·669983
 2011 11 30  6688·809998
 2011 12 01  3691.409973
 2011 12 02  85696.239990
 2011 12 05  57700.030029
 2011 12 06  68698·989990
 2011 12 07  87699·159973
 2011 12 08  3693.760010
 2011 12 09  55694.320007
 2011 12 12  82689.479980
 2011 12 13  98689.479980
 2011 12 14  95674·500000
 2011 12 15  69675.010010
 2011 12 16  74678.869995
 2011 12 19  94675.520020
 2011 12 20  48685·179993
 2011 12 21  17686.539978
 2011 12 22  92692.380005
 2011 12 23  55697.729980
 2011 12 27  76699.789978
 2011 12 28  44697·989990
 2011 12 29  14696.500000
 2011 12 30  89696·880005
 2012 01 03 17708.349976
 2012 01 04 19704·590027
 2012 01 05 40707·320007
 2012 01 06 28707.080017
 2012 01 09 33707.260010
 2012 01 10 35715.239990
 2012 01 11 94714·400024
 2012 01 12 28716·140015
 2012 01 13 13712·919983
 2012 01 17 13719·500000
 2012 01 18 28722.609985
 2012 01 19 70727·109985
 2012 01 20 69726.719971
 2012 01 23 96730.690002
 2012 01 24 16726·780029
 2012 01 25 61734.659973
 2012 01 26 40737·760010
 2012 01 27 54730·760010
 2012 01 30 59728·239990
 2012 01 31 34729·770020
 2012 02 01 87736.840027
 2012 02 02 80736.549988
 2012 02 03 82745·580017
 2012 02 06 44745.390015
 2012 02 07 99747·710022
 2012 02 08 94748·919983
 2012 02 09 37750·539978
 2012 02 10 73748.820007
 2012 02 13 89750.000000
 2012 02 14 40749·159973
 2012 02 15 97751.719971
 2012 02 16 28753.869995
 2012 02 17 95756·239990
 2012 02 21 87758.010010
 2012 02 22 64755·239990
 2012 02 23 40756·219971
 2012 02 24 80758·940002
 2012 02 27 29760·320007
 2012 02 28 63760.840027
 2012 02 29 66763·369995
 2012 03 01 31762·520020
 2012 03 02 85761·679993
 2012 03 05 45758.270020
 2012 03 06 88752.539978
 2012 03 07 61750.010010
 2012 03 08 0757.830017
 2012 03 09 84761·590027
 2012 03 12 13760·619995
 2012 03 13 9773.030029
 2012 03 14 42774.679993
 2012 03 15 81776.469971
 2012 03 16 72778·099976
 2012 03 19 37782·549988
 2012 03 20 6778·299988
 2012 03 21 62778·650024
 2012 03 22 21773·640015
 2012 03 23 33774.010010
 2012 03 26 11783.650024
 2012 03 27 76785.049988
 2012 03 28 42781·909973
 2012 03 29 11776·940002
 2012 03 30 1780.429993
 2012 04 02 1786.679993
 2012 04 03 43784·840027
 2012 04 04 7779.679993
 2012 04 05 45775·210022
 2012 04 09 34769.919983
 2012 04 10 54764·729980
 2012 04 11 84759.719971
 2012 04 12 37767.739990
 2012 04 13 3767·010010
 2012 04 16 32763·179993
 2012 04 17 32770·380005
 2012 04 18 97768·700012
 2012 04 19 57769.599976
 2012 04 20 59767.659973
 2012 04 23 62759.880005
 2012 04 24 68760.799988
 2012 04 25 72769.679993
 2012 04 26 42775.849976
 2012 04 27 12778.520020
 2012 04 30 20776·770020
 2012 05 01 49783·260010
 2012 05 02 11776·799988
 2012 05 03 46776.260010
 2012 05 04 46767.130005
 2012 05 07 12759·760010
 2012 05 08 25755·289978
 2012 05 09 51754·250000
 2012 05 10 67755·599976
 2012 05 11 12755.659973
 2012 05 14 64745.530029
 2012 05 15 40744·169983
 2012 05 16 26742.510010
 2012 05 17 25733.690002
 2012 05 18 35724.859985
 2012 05 21 51727·369995
 2012 05 22 92734·119995
 2012 05 23 50730·080017
 2012 05 24 69732·059998
 2012 05 25 47732·000000
 2012 05 29 59738.320007
 2012 05 30 14734.450012
 2012 05 31 24729·130005
 2012 06 01 16720.659973
 2012 06 04 47708.320007
 2012 06 05 66711·049988
 2012 06 06 81726·340027
 2012 06 07 70734.229980
 2012 06 08 0731·690002
 2012 06 11 82737.039978
 2012 06 12 47730.200012
 2012 06 13 48731.590027
 2012 06 14 87734.359985
 2012 06 15 62739.700012
 2012 06 18 53742.830017
 2012 06 19 13751·429993
 2012 06 20 1750.679993
 2012 06 21 33748·619995
 2012 06 22 56737·020020
 2012 06 25 52735·380005
 2012 06 26 63729·520020
 2012 06 27 43734·940002
 2012 06 28 37732.549988
 2012 06 29 78750.619995
 2012 07 02 15753·179993
 2012 07 03 69758.280029
 2012 07 05 4758·059998
 2012 07 06 29754·489990
 2012 07 09 29747.469971
 2012 07 10 11750.909973
 2012 07 11 87741.489990
 2012 07 12 68738.539978
 2012 07 13 96748·130005
 2012 07 16 95747.799988
 2012 07 17 44752.020020
 2012 07 18 83757.539978
 2012 07 19 38760·169983
 2012 07 20 70757·280029
 2012 07 23 56745.630005
 2012 07 24 87743.900024
 2012 07 25 97739.750000
 2012 07 26 12749·890015
 2012 07 27 30764·409973
 2012 07 30 18765.690002
 2012 07 31 43763.020020
 2012 08 01 22761.859985
 2012 08 02 97755.859985
 2012 08 03 38766.520020
 2012 08 06 70769.619995
 2012 08 07 24774·219971
 2012 08 08 14772·570007
 2012 08 09 35773·710022
 2012 08 10 98773·719971
 2012 08 13 70773·260010
 2012 08 14 62775·960022
 2012 08 15 23774.789978
 2012 08 16 69780.390015
 2012 08 17 35781.190002
 2012 08 20 50780·690002
 2012 08 21 40785·599976
 2012 08 22 55779·880005
 2012 08 23 19777·299988
 2012 08 24 7778·400024
 2012 08 27 47779·700012
 2012 08 28 48778.559998
 2012 08 29 47778.869995
 2012 08 30 90776·950012
 2012 08 31 34778.440002
 2012 09 04 67777.020020
 2012 09 05 70776.919983
 2012 09 06 82789.890015
 2012 09 07 12793·340027
 2012 09 10 58793.809998
 2012 09 11 63793.109985
 2012 09 12 89794·049988
 2012 09 13 20807·109985
 2012 09 14 89813·549988
 2012 09 17 27808·520020
 2012 09 18 42805·650024
 2012 09 19 21807·739990
 2012 09 20 54805·200012
 2012 09 21 87808·640015
 2012 09 24 99804·840027
 2012 09 25 3805.880005
 2012 09 26 72793.440002
 2012 09 27 93798·669983
 2012 09 28 40796·549988
 2012 10 01 78802.320007
 2012 10 02 88799·280029
 2012 10 03 21801.159973
 2012 10 04 72805.710022
 2012 10 05 84810.510010
 2012 10 08 70803.289978
 2012 10 09 71800·049988
 2012 10 10 28794.559998
 2012 10 11 85795.679993
 2012 10 12 13792·669983
 2012 10 15 69794.020020
 2012 10 16 64801·859985
 2012 10 17 67805.770020
 2012 10 18 37806·770020
 2012 10 19 65802·549988
 2012 10 22 60791·450012
 2012 10 23 45788·020020
 2012 10 24 84783.530029
 2012 10 25 34783.950012
 2012 10 26 25781.419983
 2012 10 31 56782·400024
 2012 11 01 24788·909973
 2012 11 02 77792·239990
 2012 11 05 90785.229980
 2012 11 06 63791.549988
 2012 11 07 52785.340027
 2012 11 08 20774.270020
 2012 11 09 10768.880005
 2012 11 12 53765·280029
 2012 11 13 86767·280029
 2012 11 14 11762.679993
 2012 11 15 69751.619995
 2012 11 16 40752.590027
 2012 11 19 71766·229980
 2012 11 20 28767.940002
 2012 11 21 72769·030029
 2012 11 23 61778·799988
 2012 11 26 75777·590027
 2012 11 27 70778.900024
 2012 11 28 52779.640015
 2012 11 29 80784·659973
 2012 11 30 94784·679993
 2012 12 03 63787.450012
 2012 12 04 64781·619995
 2012 12 05 84782.869995
 2012 12 06 45782·309998
 2012 12 07 56785·729980
 2012 12 10 91786.650024
 2012 12 11 86792·919983
 2012 12 12 74795.700012
 2012 12 13 27791.900024
 2012 12 14 39785·140015
 2012 12 17 25791·330017
 2012 12 18 49801.010010
 2012 12 19 74801.099976
 2012 12 20 39799·299988
 2012 12 21 62796·330017
 2012 12 24 64790.789978
 2012 12 26 23791·419983
 2012 12 27 49787·630005
 2012 12 28 86783·830017
 2012 12 31 39790.179993
 2013 01 02  25809.849976
 2013 01 03  50812·750000
 2013 01 04  10813·650024
 2013 01 07  18811·809998
 2013 01 08  56809.859985
 2013 01 09  49812·320007
 2013 01 10  72816·270020
 2013 01 11  70816.549988
 2013 01 14  14816.299988
 2013 01 15  77817.549988
 2013 01 16  34817·590027
 2013 01 17  88823.820007
 2013 01 18  27824.289978
 2013 01 22  91828.150024
 2013 01 23  84829·950012
 2013 01 24  93833·669983
 2013 01 25  43834·679993
 2013 01 28  73834·840027
 2013 01 29  36837.289978
 2013 01 30  29837·729980
 2013 01 31  40834.599976
 2013 02 01  29840.619995
 2013 02 04  27839·929993
 2013 02 05  63840.789978
 2013 02 06  16839·890015
 2013 02 07  91840.169983
 2013 02 08  20843·080017
 2013 02 11  91843·059998
 2013 02 12  98845.330017
 2013 02 13  15846.739990
 2013 02 14  3845.969971
 2013 02 15  32846.609985
 2013 02 19  35850.219971
 2013 02 20  84849.830017
 2013 02 21  89837·979980
 2013 02 22  30841.030029
 2013 02 25  4846·469971
 2013 02 26  3831·869995
 2013 02 27  16843·799988
 2013 02 28  54846·650024
 2013 03 01  4843·419983
 2013 03 04  5846.469971
 2013 03 05  46856·640015
 2013 03 06  98857.859985
 2013 03 07  61858·309998
 2013 03 08  45862·280029
 2013 03 11  68864·280029
 2013 03 12  81864·580017
 2013 03 13  26864.580017
 2013 03 14  7868·510010
 2013 03 15  94868.619995
 2013 03 18  48865·909973
 2013 03 19  73865.219971
 2013 03 20  96867·780029
 2013 03 21  62864.369995
 2013 03 22  67865·380005
 2013 03 25  4869·400024
 2013 03 26  44868·599976
 2013 03 27  36868.989990
 2013 03 28  33872.679993
 2013 04 01  43872·770020
 2013 04 02  8873·760010
 2013 04 03  3872·080017
 2013 04 04  64866·530029
 2013 04 05  41862.570007
 2013 04 08  69867·489990
 2013 04 09  76873·210022
 2013 04 10  6881·549988
 2013 04 11  73886.330017
 2013 04 12  34883·179993
 2013 04 15  92880·150024
 2013 04 16  27873·570007
 2013 04 17  40870.559998
 2013 04 18  34862·000000
 2013 04 19  16863·169983
 2013 04 22  21868·440002
 2013 04 23  67876.169983
 2013 04 24  27878·140015
 2013 04 25  34883.780029
 2013 04 26  8880.030029
 2013 04 29  4885.830017
 2013 04 30  93886·890015
 2013 05 01  60886.380005
 2013 05 02  31886.820007
 2013 05 03  28897.729980
 2013 05 06  40898·489990
 2013 05 07  31902·239990
 2013 05 08  60906·140015
 2013 05 09  37907.340027
 2013 05 10  99906·919983
 2013 05 13  10908·000000
 2013 05 14  89916·330017
 2013 05 15  59922.000000
 2013 05 16  27921.510010
 2013 05 17  86925.030029
 2013 05 20  36928.020020
 2013 05 21  42929·140015
 2013 05 22  6935·539978
 2013 05 23  71917·530029
 2013 05 24  47914·299988
 2013 05 28  63927·909973
 2013 05 29  41919.929993
 2013 05 30  3920.940002
 2013 05 31  90919.599976
 2013 06 03  21908·789978
 2013 06 04  65912·119995
 2013 06 05  44902.359985
 2013 06 06  59899.140015
 2013 06 07  43911·049988
 2013 06 10  35913·380005
 2013 06 11  84908.510010
 2013 06 12  74907.179993
 2013 06 13  78908·140015
 2013 06 14  31909·130005
 2013 06 17  34912·150024
 2013 06 18  79916·590027
 2013 06 19  3915.460022
 2013 06 20  61902.469971
 2013 06 21  33885·619995
 2013 06 24  42881·609985
 2013 06 25  17882.559998
 2013 06 26  57890·020020
 2013 06 27  43897.500000
 2013 06 28  59895.809998
 2013 07 01  45902.309998
 2013 07 02  74901·219971
 2013 07 03  52898.179993
 2013 07 05  47905·380005
 2013 07 08  39912.219971
 2013 07 09  95917·650024
 2013 07 10  74919·479980
 2013 07 11  52930·280029
 2013 07 12  73932.390015
 2013 07 15  26934·820007
 2013 07 16  46933·859985
 2013 07 17  42934·789978
 2013 07 18  48939·669983
 2013 07 19  99938·890015
 2013 07 22  31941.989990
 2013 07 23  12942·900024
 2013 07 24  90942.750000
 2013 07 25  70939·229980
 2013 07 26  17939.510010
 2013 07 29  80939·390015
 2013 07 30  48940.479980
 2013 07 31  21944.159973
 2013 08 01  16950·200012
 2013 08 02  91951·030029
 2013 08 05  99951·010010
 2013 08 06  59949·840027
 2013 08 07  68943·530029
 2013 08 08  14945·400024
 2013 08 09  41945·200012
 2013 08 12  16941.330017
 2013 08 13  33943.510010
 2013 08 14  44942·580017
 2013 08 15  2937.030029
 2013 08 16  48925·119995
 2013 08 19  2922·460022
 2013 08 20  98922.909973
 2013 08 21  31922·179993
 2013 08 22  36923·719971
 2013 08 23  86926·929993
 2013 08 26  22929·940002
 2013 08 27  4923.169983
 2013 08 28  87913.950012
 2013 08 29  23917·219971
 2013 08 30  84913·940002
 2013 09 03  21919·700012
 2013 09 04  34921.609985
 2013 09 05  76923·739990
 2013 09 06  79927·349976
 2013 09 09  7932·059998
 2013 09 10  32938·770020
 2013 09 11  33941.630005
 2013 09 12  26942·260010
 2013 09 13  14941.260010
 2013 09 16  63950·200012
 2013 09 17  7950.719971
 2013 09 18  68963·750000
 2013 09 19  15964·409973
 2013 09 20  34961.869995
 2013 09 23  36953·940002
 2013 09 24  76952·630005
 2013 09 25  12949·659973
 2013 09 26  77951.159973
 2013 09 27  82948·419983
 2013 09 30  43944.770020
 2013 10 01  30948.599976
 2013 10 02  48947·590027
 2013 10 03  35947.000000
 2013 10 04  88946·119995
 2013 10 07  20945·239990
 2013 10 08  29937·250000
 2013 10 09  5927·869995
 2013 10 10  56944.690002
 2013 10 11  56951·010010
 2013 10 14  26955·169983
 2013 10 15  32955·539978
 2013 10 16  15961.150024
 2013 10 17  40968·080017
 2013 10 18  71974.750000
 2013 10 21  79976·159973
 2013 10 22  60982·700012
 2013 10 23  96977·890015
 2013 10 24  21979·229980
 2013 10 25  32982·309998
 2013 10 28  10984.489990
 2013 10 29  75988·219971
 2013 10 30  57989.960022
 2013 10 31  6986·320007
 2013 11 01  10984.820007
 2013 11 04  52986.580017
 2013 11 05  86985·619995
 2013 11 06  37989.150024
 2013 11 07  27988·729980
 2013 11 08  28985.640015
 2013 11 11  40987·479980
 2013 11 12  89986·640015
 2013 11 13  57992.929993
 2013 11 14  29998.140015
 2013 11 15  761001·919983
 2013 11 18  501004.090027
 2013 11 19  18999·250000
 2013 11 20  4999.039978
 2013 11 21  741000.080017
 2013 11 22  331004.359985
 2013 11 25  541006·169983
 2013 11 26  291006.280029
 2013 11 27  411006·229980
 2013 11 29  751009.109985
 2013 12 02  361007.599976
 2013 12 03  41002.460022
 2013 12 04  101001.830017
 2013 12 05  40998.159973
 2013 12 06  561005.460022
 2013 12 09  551008·580017
 2013 12 10  371007.450012
 2013 12 11  151004·169983
 2013 12 12  35992·789978
 2013 12 13  32992·359985
 2013 12 16  3998·770020
 2013 12 17  13997·229980
 2013 12 18  151009.119995
 2013 12 19  101008.909973
 2013 12 20  151015·950012
 2013 12 23  721040.489990
 2013 12 24  671022·140015
 2013 12 26  901027.140015
 2013 12 27  51028.180054
 2013 12 30  551026·680054
 2013 12 31  851030.969971
 2014 01 02 981030.359985
 2014 01 03 301024·829956
 2014 01 06 501024.390015
 2014 01 07 871026.170044
 2014 01 08 831026·239990
 2014 01 09 711028.310059
 2014 01 10 691028.430054
 2014 01 13 171028·660034
 2014 01 14 221026·790039
 2014 01 15 341033.030029
 2014 01 16 511031·810059
 2014 01 17 461030.650024
 2014 01 21 141032·630005
 2014 01 22 511077·430054
 2014 01 23 591030.709961
 2014 01 24 671021·739990
 2014 01 27 841003·020020
 2014 01 28 801001·989990
 2014 01 29 80998·299988
 2014 01 30 981005.130005
 2014 01 31 841002·750000
 2014 02 03 1997·479980
 2014 02 04 28982.659973
 2014 02 05 86981.070007
 2014 02 06 89991.330017
 2014 02 07 211004.530029
 2014 02 10 391005·880005
 2014 02 11 971018·780029
 2014 02 12 981020·869995
 2014 02 13 731023.640015
 2014 02 14 781029·560059
 2014 02 18 271031.079956
 2014 02 19 381033·510010
 2014 02 20 111031·479980
 2014 02 21 321033·369995
 2014 02 24 951040.770020
 2014 02 25 591040·770020
 2014 02 26 191037·930054
 2014 02 27 131039.020020
 2014 02 28 451046·150024
 2014 03 03 361038.510010
 2014 03 04 31050.760010
 2014 03 05 611050·810059
 2014 03 06 461053·689941
 2014 03 07 691054.510010
 2014 03 10 941050·920044
 2014 03 11 371053·300049
 2014 03 12 911045·280029
 2014 03 13 851048·660034
 2014 03 14 501036·599976
 2014 03 17 291042·510010
 2014 03 18 21048.839966
 2014 03 19 321049.060059
 2014 03 20 511048.069946
 2014 03 21 511053·530029
 2014 03 24 201048·079956
 2014 03 25 881046·589966
 2014 03 26 41048·079956
 2014 03 27 401036.250000
 2014 03 28 161042.719971
 2014 03 31 521047·699951
 2014 04 01 421054.430054
 2014 04 02 601058.449951
 2014 04 03 841058·839966
 2014 04 04 491060·229980
 2014 04 07 201040·750000
 2014 04 08 971035·319946
 2014 04 09 431045.500000
 2014 04 10 301045.520020
 2014 04 11 201024·250000
 2014 04 14 661023·179993
 2014 04 15 371028·150024
 2014 04 16 701038.619995
 2014 04 17 491042·790039
 2014 04 21 31044·239990
 2014 04 22 351052·079956
 2014 04 23 701049.479980
 2014 04 24 391051·449951
 2014 04 25 731045.890015
 2014 04 28 311046·459961
 2014 04 29 561047·880005
 2014 04 30 461050·729980
 2014 05 01 611053·650024
 2014 05 02 441055.160034
 2014 05 05 761052·069946
 2014 05 06 521050.339966
 2014 05 07 831047.930054
 2014 05 08 191053·770020
 2014 05 09 81047·180054
 2014 05 12 641058.069946
 2014 05 13 751060.949951
 2014 05 14 251057.219971
 2014 05 15 511051·989990
 2014 05 16 131047.050049
 2014 05 19 01051.739990
 2014 05 20 561050.619995
 2014 05 21 301052.770020
 2014 05 22 551057.270020
 2014 05 23 461060·189941
 2014 05 27 301066.339966
 2014 05 28 971067·380005
 2014 05 29 731070·489990
 2014 05 30 271072·250000
 2014 06 02 931073.650024
 2014 06 03 261073·219971
 2014 06 04 731075.400024
 2014 06 05 791083·000000
 2014 06 06 131087·359985
 2014 06 09 171092·160034
 2014 06 10 861087·829956
 2014 06 11 671085·930054
 2014 06 12 841083.349976
 2014 06 13 971080.619995
 2014 06 16 701082.640015
 2014 06 17 771084.750000
 2014 06 18 261092.060059
 2014 06 19 161093·469971
 2014 06 20 61095·579956
 2014 06 23 231095·920044
 2014 06 24 831098.229980
 2014 06 25 491093.829956
 2014 06 26 11092·780029
 2014 06 27 421094.540039
 2014 06 30 231096.250000
 2014 07 01 961105.069946
 2014 07 02 851103.420044
 2014 07 03 981107.839966
 2014 07 07 421106.380005
 2014 07 08 821100·949951
 2014 07 09 171099·890015
 2014 07 10 781097·760010
 2014 07 11 571096.689941
 2014 07 14 591103·099976
 2014 07 15 771104.329956
 2014 07 16 961104·790039
 2014 07 17 141103.280029
 2014 07 18 21102·319946
 2014 07 21 731100.150024
 2014 07 22 881106.180054
 2014 07 23 811107·689941
 2014 07 24 101109·280029
 2014 07 25 351104.699951
 2014 07 28 191103·219971
 2014 07 29 531105.130005
 2014 07 30 101102.119995
 2014 07 31 211092·619995
 2014 08 01 751079·400024
 2014 08 04 481082.390015
 2014 08 05 511078.790039
 2014 08 06 121074.469971
 2014 08 07 711074.839966
 2014 08 08 111076.760010
 2014 08 11 101084.239990
 2014 08 12 141081·380005
 2014 08 13 431086·069946
 2014 08 14 111090·050049
 2014 08 15 861094.979980
 2014 08 18 601099.770020
 2014 08 19 541105.550049
 2014 08 20 421108.900024
 2014 08 21 51112·020020
 2014 08 22 61111.390015
 2014 08 25 931116.319946
 2014 08 26 231118·310059
 2014 08 27 171116.859985
 2014 08 28 341114·739990
 2014 08 29 731117.709961
 2014 09 02 991119.619995
 2014 09 03 981121·640015
 2014 09 04 501122·170044
 2014 09 05 301120.109985
 2014 09 08 381120·109985
 2014 09 09 491116.630005
 2014 09 10 861114·050049
 2014 09 11 291114·880005
 2014 09 12 351113.930054
 2014 09 15 931107·719971
 2014 09 16 991115·810059
 2014 09 17 571120.689941
 2014 09 18 91121·089966
 2014 09 19 821124.750000
 2014 09 22 691118.140015
 2014 09 23 271110·150024
 2014 09 24 31112·119995
 2014 09 25 921109.260010
 2014 09 26 51104.689941
 2014 09 29 761101·880005
 2014 09 30 881103.680054
 2014 10 01 221095.479980
 2014 10 02 371085·250000
 2014 10 03 691095·739990
 2014 10 06 571099.459961
 2014 10 07 991089.290039
 2014 10 08 231094·150024
 2014 10 09 921092.319946
 2014 10 10 291075.160034
 2014 10 13 711060·709961
 2014 10 14 431053.500000
 2014 10 15 581038·359985
 2014 10 16 491043.010010
 2014 10 17 161055·520020
 2014 10 20 41059·290039
 2014 10 21 61080·910034
 2014 10 22 851084·660034
 2014 10 23 331091·369995
 2014 10 24 391092.949951
 2014 10 27 981092·150024
 2014 10 28 321104·219971
 2014 10 29 471107.469971
 2014 10 30 31111·349976
 2014 10 31 221122·050049
 2014 11 03 91126.140015
 2014 11 04 91120.790039
 2014 11 05 791124.540039
 2014 11 06 911128.859985
 2014 11 07 601130.469971
 2014 11 10 951132·979980
 2014 11 11 731134.270020
 2014 11 12 431134.119995
 2014 11 13 551137.209961
 2014 11 14 41134·920044
 2014 11 17 161135·069946
 2014 11 18 411142.459961
 2014 11 19 861140.099976
 2014 11 20 631141.310059
 2014 11 21 661151·160034
 2014 11 24 731150.410034
 2014 11 25 741153·079956
 2014 11 26 211152·439941
 2014 11 28 31153·469971
 2014 12 01 511146·739990
 2014 12 02 631148·030029
 2014 12 03 541152·709961
 2014 12 04 351153.219971
 2014 12 05 141154.619995
 2014 12 08 221152·900024
 2014 12 09 621144.150024
 2014 12 10 941141.680054
 2014 12 11 241140·750000
 2014 12 12 441127.660034
 2014 12 15 721120.540039
 2014 12 16 351119·050049
 2014 12 17 701120·040039
 2014 12 18 491144·229980
 2014 12 19 321153·270020
 2014 12 22 401153.959961
 2014 12 23 641158·430054
 2014 12 26 821162·390015
 2014 12 29 181163·010010
 2014 12 30 171159·739990
 2014 12 31 431159·000000
 2015 01 02  111151·660034
 2015 01 05  321140·489990
 2015 01 06  971128.329956
 2015 01 07  721127·969971
 2015 01 08  301147·189941
 2015 01 09  981147.319946
 2015 01 12  361138.989990
 2015 01 13  381143·959961
 2015 01 14  591120·050049
 2015 01 15  661124.400024
 2015 01 16  161123·670044
 2015 01 20  531128.300049
 2015 01 21  421133.209961
 2015 01 22  131148.260010
 2015 01 23  431147·500000
 2015 01 26  561146.109985
 2015 01 27  471139·650024
 2015 01 28  381138·400024
 2015 01 29  501128.170044
 2015 01 30  101127·170044
 2015 02 02  701125.939941
 2015 02 03  671142·119995
 2015 02 04  931144·699951
 2015 02 05  11150.040039
 2015 02 06  291154·780029
 2015 02 09  501145·709961
 2015 02 10  541153.680054
 2015 02 11  451155·280029
 2015 02 12  681163·829956
 2015 02 13  631168.890015
 2015 02 17  391171.260010
 2015 02 18  771171.109985
 2015 02 19  561172.359985
 2015 02 20  51177·280029
 2015 02 23  791176·790039
 2015 02 24  611180.939941
 2015 02 25  881182·310059
 2015 02 26  31178.949951
 2015 02 27  331178.099976
 2015 03 02  861180.790039
 2015 03 03  831178.839966
 2015 03 04  71175.420044
 2015 03 05  801173·859985
 2015 03 06  631169·930054
 2015 03 09  851162·160034
 2015 03 10  921155·479980
 2015 03 11  281144.520020
 2015 03 12  311154.400024
 2015 03 13  621153.069946
 2015 03 16  591162·390015
 2015 03 17  91161·670044
 2015 03 18  531177·290039
 2015 03 19  101172·229980
 2015 03 20  331181·089966
 2015 03 23  791181·760010
 2015 03 24  161177·670044
 2015 03 25  471172.300049
 2015 03 26  641155·189941
 2015 03 27  191153·359985
 2015 03 30  341168.020020
 2015 03 31  181165·349976
 2015 04 01  281155.979980
 2015 04 02  371159.400024
 2015 04 06  431167.589966
 2015 04 07  911169.119995
 2015 04 08  241167·250000
 2015 04 09  641170·589966
 2015 04 10  91175.500000
 2015 04 13  611178·280029
 2015 04 14  801173.079956
 2015 04 15  571180.630005
 2015 04 16  171180.280029
 2015 04 17  471172.939941
 2015 04 20  441175.680054
 2015 04 21  971179.000000
 2015 04 22  811179·280029
 2015 04 23  921185·369995
 2015 04 24  931184.939941
 2015 04 27  901187·880005
 2015 04 28  391181·660034
 2015 04 29  671179.790039
 2015 04 30  261175·010010
 2015 05 01  701176·229980
 2015 05 04  541183.380005
 2015 05 05  651180.209961
 2015 05 06  691170·530029
 2015 05 07  911167.949951
 2015 05 08  141181.609985
 2015 05 11  61181.380005
 2015 05 12  731174.790039
 2015 05 13  371177.630005
 2015 05 14  311183·770020
 2015 05 15  331185.109985
 2015 05 18  131190.109985
 2015 05 19  131190·630005
 2015 05 20  431191·589966
 2015 05 21  151191·339966
 2015 05 22  891190.119995
 2015 05 26  511185.300049
 2015 05 27  141186.869995
 2015 05 28  481184.709961
 2015 05 29  271183·489990
 2015 06 01  81183.020020
 2015 06 02  311182·310059
 2015 06 03  501184·989990
 2015 06 04  771180·020020
 2015 06 05  651173·520020
 2015 06 08  71169.750000
 2015 06 09  641164.989990
 2015 06 10  141177·550049
 2015 06 11  291181·209961
 2015 06 12  811175·170044
 2015 06 15  611166·290039
 2015 06 16  391171·969971
 2015 06 17  321176.959961
 2015 06 18  141188·180054
 2015 06 19  351185·300049
 2015 06 22  771189·880005
 2015 06 23  311188.880005
 2015 06 24  951187·180054
 2015 06 25  31181·589966
 2015 06 26  791177.750000
 2015 06 29  61167.900024
 2015 06 30  361158.699951
 2015 07 01  121163·310059
 2015 07 02  191164·300049
 2015 07 06  651160·949951
 2015 07 07  761163·569946
 2015 07 08  291157.280029
 2015 07 09  01157.939941
 2015 07 10  391161·829956
 2015 07 13  781172.599976
 2015 07 14  501179·079956
 2015 07 15  451179.900024
 2015 07 16  851184.800049
 2015 07 17  291186.479980
 2015 07 20  921188·479980
 2015 07 21  51186·239990
 2015 07 22  851180.400024
 2015 07 23  421180·170044
 2015 07 24  11173.660034
 2015 07 27  551157·069946
 2015 07 28  451167.770020
 2015 07 29  551176.109985
 2015 07 30  451176·609985
 2015 07 31  971179.319946
 2015 08 03  971174·390015
 2015 08 04  321173.040039
 2015 08 05  181178·930054
 2015 08 06  551173·030029
 2015 08 07  971161·089966
 2015 08 10  591174·250000
 2015 08 11  411168·920044
 2015 08 12  801165·040039
 2015 08 13  271167·060059
 2015 08 14  501167.109985
 2015 08 17  561173·479980
 2015 08 18  461173·760010
 2015 08 19  941169.069946
 2015 08 20  421154·219971
 2015 08 21  331128·949951
 2015 08 24  561090.099976
 2015 08 25  301086·130005
 2015 08 26  01083·140015
 2015 08 27  661109·709961
 2015 08 28  331112.339966
 2015 08 31  901108·890015
 2015 09 01  101097·500000
 2015 09 02  741087.640015
 2015 09 03  291102·160034
 2015 09 04  571081·089966
 2015 09 08  851100.260010
 2015 09 09  21110.209961
 2015 09 10  181097.030029
 2015 09 11  381094·910034
 2015 09 14  631095·709961
 2015 09 15  181106.770020
 2015 09 16  11114.869995
 2015 09 17  631128·160034
 2015 09 18  81108.920044
 2015 09 21  171106.160034
 2015 09 22  41096.229980
 2015 09 23  901088.160034
 2015 09 24  61080·410034
 2015 09 25  171088.530029
 2015 09 28  761075.959961
 2015 09 29  01057·729980
 2015 09 30  721068·770020
 2015 10 01  641071·579956
 2015 10 02  941086.130005
 2015 10 05  11107.010010
 2015 10 06  421108.150024
 2015 10 07  251112.359985
 2015 10 08  581122·349976
 2015 10 09  221124.209961
 2015 10 12  801123·239990
 2015 10 13  961125.459961
 2015 10 14  921117.910034
 2015 10 15  221125·540039
 2015 10 16  741130·369995
 2015 10 19  951131.239990
 2015 10 20  481133.819946
 2015 10 21  821132·660034
 2015 10 22  361140·760010
 2015 10 23  671152·989990
 2015 10 26  11150.699951
 2015 10 27  81147.910034
 2015 10 28  41159.569946
 2015 10 29  801160.040039
 2015 10 30  511161.510010
 2015 11 02  321168·829956
 2015 11 03  421174·300049
 2015 11 04  291173·410034
 2015 11 05  231169.930054
 2015 11 06  111166·189941
 2015 11 09  371164·369995
 2015 11 10  331156·079956
 2015 11 11  691157.680054
 2015 11 12  261150.640015
 2015 11 13  21134·369995
 2015 11 16  361138·609985
 2015 11 17  631146.160034
 2015 11 18  841156.250000
 2015 11 19  751157.130005
 2015 11 20  71162.430054
 2015 11 23  51161·979980
 2015 11 24  171161.650024
 2015 11 25  181161.439941
 2015 11 27  411161·719971
 2015 11 30  221162·160034
 2015 12 01  811167.020020
 2015 12 02  211167.400024
 2015 12 03  561156.939941
 2015 12 04  631160.400024
 2015 12 07  581158·910034
 2015 12 08  951149.109985
 2015 12 09  971152.170044
 2015 12 10  51144·930054
 2015 12 11  541135·349976
 2015 12 14  781119.099976
 2015 12 15  321136·109985
 2015 12 16  461149·069946
 2015 12 17  21148.709961
 2015 12 18  341129·760010
 2015 12 21  561120·010010
 2015 12 22  131130·939941
 2015 12 23  581143·250000
 2015 12 24  501144·949951
 2015 12 28  891140.780029
 2015 12 29  571152.079956
 2015 12 30  31149·979980
 2015 12 31  401142·130005
 2016 01 04 731128.310059
 2016 01 05 521119.599976
 2016 01 06 441116·410034
 2016 01 07 401100·180054
 2016 01 08 791084·770020
 2016 01 11 991070·790039
 2016 01 12 131076.829956
 2016 01 13 151077.579956
 2016 01 14 01067·469971
 2016 01 15 231058.229980
 2016 01 19 661049·219971
 2016 01 20 511035·780029
 2016 01 21 561042.349976
 2016 01 22 741052.890015
 2016 01 25 861051·859985
 2016 01 26 621051·979980
 2016 01 27 911057.630005
 2016 01 28 291049.500000
 2016 01 29 781069·780029
 2016 02 01 861073.900024
 2016 02 02 731068.849976
 2016 02 03 871057·239990
 2016 02 04 741063.430054
 2016 02 05 851056.479980
 2016 02 08 981033.339966
 2016 02 09 741027.229980
 2016 02 10 321035.079956
 2016 02 11 471016.210022
 2016 02 12 841025.630005
 2016 02 16 411043·439941
 2016 02 17 321063.170044
 2016 02 18 861062.609985
 2016 02 19 751056·660034
 2016 02 22 621072·310059
 2016 02 23 811071·130005
 2016 02 24 391064.790039
 2016 02 25 401075.790039
 2016 02 26 381082.089966
 2016 02 29 111080.520020
 2016 03 01 691091·780029
 2016 03 02 741096·839966
 2016 03 03 941101.709961
 2016 03 04 791110.760010
 2016 03 07 651109·469971
 2016 03 08 961106.010010
 2016 03 09 811100·750000
 2016 03 10 661107.420044
 2016 03 11 381117·359985
 2016 03 14 501118·329956
 2016 03 15 741114.410034
 2016 03 16 791122.079956
 2016 03 17 261130·489990
 2016 03 18 41134·020020
 2016 03 21 741134·959961
 2016 03 22 491136·609985
 2016 03 23 941132.729980
 2016 03 24 541124·530029
 2016 03 28 61128.239990
 2016 03 29 331136.209961
 2016 03 30 281145.079956
 2016 03 31 181143.079956
 2016 04 01 201146·920044
 2016 04 04 131146·410034
 2016 04 05 411140.130005
 2016 04 06 411142·709961
 2016 04 07 921141·709961
 2016 04 08 951139.219971
 2016 04 11 721140·770020
 2016 04 12 911141.579956
 2016 04 13 221152.489990
 2016 04 14 121154.770020
 2016 04 15 821152·290039
 2016 04 18 631158.660034
 2016 04 19 361164.260010
 2016 04 20 191168.099976
 2016 04 21 611164·219971
 2016 04 22 751159.459961
 2016 04 25 831157·880005
 2016 04 26 981160·859985
 2016 04 27 211163.050049
 2016 04 28 731162.670044
 2016 04 29 401149·130005
 2016 05 02 561153.680054
 2016 05 03 01151.869995
 2016 05 04 251141.349976
 2016 05 05 71140·079956
 2016 05 06 251138.439941
 2016 05 09 611141·939941
 2016 05 10 251153.430054
 2016 05 11 81152·979980
 2016 05 12 611147.589966
 2016 05 13 911142.989990
 2016 05 16 921146·030029
 2016 05 17 951142.670044
 2016 05 18 461139·900024
 2016 05 19 41132.609985
 2016 05 20 711138·790039
 2016 05 23 431137.739990
 2016 05 24 861150·949951
 2016 05 25 371159·310059
 2016 05 26 311159·160034
 2016 05 27 531161·699951
 2016 05 31 141164.420044
 2016 06 01 541163.469971
 2016 06 02 651166·510010
 2016 06 03 481166.650024
 2016 06 06 851170·910034
 2016 06 07 411174.290039
 2016 06 08 941175.140015
 2016 06 09 811173·810059
 2016 06 10 821170.219971
 2016 06 13 131161·890015
 2016 06 14 601152.369995
 2016 06 15 271154·900024
 2016 06 16 111151.050049
 2016 06 17 71149.949951
 2016 06 20 341163·589966
 2016 06 21 851159.380005
 2016 06 22 31162.630005
 2016 06 23 861170·569946
 2016 06 24 101165·250000
 2016 06 27 811126·140015
 2016 06 28 161126.439941
 2016 06 29 381147.300049
 2016 06 30 51161.599976
 2016 07 01 661167·219971
 2016 07 05 311163·010010
 2016 07 06 751162.300049
 2016 07 07 661167.400024
 2016 07 08 151180.180054
 2016 07 11 541186.630005
 2016 07 12 361193·739990
 2016 07 13 601194·229980
 2016 07 14 291200·420044
 2016 07 15 181200·410034
 2016 07 18 831200.150024
 2016 07 19 821198·780029
 2016 07 20 321204.280029
 2016 07 21 791203·829956
 2016 07 22 51204.359985
 2016 07 25 521204.189941
 2016 07 26 751203·760010
 2016 07 27 181204.569946
 2016 07 28 131203.650024
 2016 07 29 121206·250000
 2016 08 01 341207·000000
 2016 08 02 421202·459961
 2016 08 03 471198.619995
 2016 08 04 331201.140015
 2016 08 05 91208·930054
 2016 08 08 831210·630005
 2016 08 09 691211·569946
 2016 08 10 91209·500000
 2016 08 11 251211·959961
 2016 08 12 981211·010010
 2016 08 15 671215.500000
 2016 08 16 581213·160034
 2016 08 17 331208·579956
 2016 08 18 681211·199951
 2016 08 19 541210·979980
 2016 08 22 251210·180054
 2016 08 23 81215.250000
 2016 08 24 991211·729980
 2016 08 25 671207.550049
 2016 08 26 791212.079956
 2016 08 29 511209.920044
 2016 08 30 241209.250000
 2016 08 31 701205.349976
 2016 09 01 141204.719971
 2016 09 02 861211·339966
 2016 09 06 991212·430054
 2016 09 07 511213.329956
 2016 09 08 491212.400024
 2016 09 09 651208·449951
 2016 09 12 61199.109985
 2016 09 13 221196.310059
 2016 09 14 291186·530029
 2016 09 15 621192·020020
 2016 09 16 511189.770020
 2016 09 19 211193.880005
 2016 09 20 221192·229980
 2016 09 21 791200.030029
 2016 09 22 651208.630005
 2016 09 23 111207·060059
 2016 09 26 231199·760010
 2016 09 27 391198·349976
 2016 09 28 71204·800049
 2016 09 29 801204·930054
 2016 09 30 501206·099976
 2016 10 03 951202.010010
 2016 10 04 571200.589966
 2016 10 05 411199·750000
 2016 10 06 491198.650024
 2016 10 07 211200.040039
 2016 10 10 211202·439941
 2016 10 11 321199·060059
 2016 10 12 871188.630005
 2016 10 13 181184.640015
 2016 10 14 321190.790039
 2016 10 17 161182.959961
 2016 10 18 601188·089966
 2016 10 19 111190·589966
 2016 10 20 461189·790039
 2016 10 21 801187.020020
 2016 10 24 861194·140015
 2016 10 25 501191·640015
 2016 10 26 461187.849976
 2016 10 27 381188·520020
 2016 10 28 101184.920044
 2016 10 31 111180·640015
 2016 11 01 361180·239990
 2016 11 02 271169·000000
 2016 11 03 01163.780029
 2016 11 04 941162.449951
 2016 11 07 501180.160034
 2016 11 08 111188.459961
 2016 11 09 511201·670044
 2016 11 10 251208·810059
 2016 11 11 431199.969971
 2016 11 14 761203.839966
 2016 11 15 821209.880005
 2016 11 16 531209.069946
 2016 11 17 971214·280029
 2016 11 18 371215·319946
 2016 11 21 371220.239990
 2016 11 22 551223.890015
 2016 11 23 201224.339966
 2016 11 25 311229·109985
 2016 11 28 851228.880005
 2016 11 29 311227·010010
 2016 11 30 421229·180054
 2016 12 01 201223·010010
 2016 12 02 211220.020020
 2016 12 05 61226.609985
 2016 12 06 211229·319946
 2016 12 07 931245·050049
 2016 12 08 631251·270020
 2016 12 09 311254.770020
 2016 12 12 371256·869995
 2016 12 13 631263·079956
 2016 12 14 551262.109985
 2016 12 15 801259.790039
 2016 12 16 981257.459961
 2016 12 19 671257.520020
 2016 12 20 681260·500000
 2016 12 21 551259.810059
 2016 12 22 361256·140015
 2016 12 23 691255·270020
 2016 12 27 941260·880005
 2016 12 28 801259·540039
 2016 12 29 61249·960000
 2016 12 30 561249·560000
 2017 01 03  531255·450000
 2017 01 04  71261.830000
 2017 01 05  901261.120000
 2017 01 06  411266·360000
 2017 01 09  901263.400000
 2017 01 10  101264·910000
 2017 01 11  961262.990000
 2017 01 12  621262·890000
 2017 01 13  731265·130000
 2017 01 17  901262·710000
 2017 01 18  541261·310000
 2017 01 19  821262.760000
 2017 01 20  961263·800000
 2017 01 23  721260·940000
 2017 01 24  221268.680000
 2017 01 25  891277·040000
 2017 01 26  791277.980000
 2017 01 27  71277.070000
 2017 01 30  811272.880000
 2017 01 31  961265.520000
 2017 02 01  651271.320000
 2017 02 02  701268.060000
 2017 02 03  381276·510000
 2017 02 06  401275.980000
 2017 02 07  251277·100000
 2017 02 08  621274.940000
 2017 02 09  241283.660000
 2017 02 10  851288.280000
 2017 02 13  511294.980000
 2017 02 14  71298.210000
 2017 02 15  951305.610000
 2017 02 16  181305.850000
 2017 02 17  641305.460000
 2017 02 21  561314·140000
 2017 02 22  351313·320000
 2017 02 23  531314·630000
 2017 02 24  71313·540000
 2017 02 27  861316.290000
 2017 02 28  491315.450000
 2017 03 01  271331.570000
 2017 03 02  491328·940000
 2017 03 03  951322.020000
 2017 03 06  681320·700000
 2017 03 07  31316·720000
 2017 03 08  851315·400000
 2017 03 09  91312.820000
 2017 03 10  501316.600000
 2017 03 13  681315·380000
 2017 03 14  341314.370000
 2017 03 15  801324·480000
 2017 03 16  771323·660000
 2017 03 17  371322.400000
 2017 03 20  401318.920000
 2017 03 21  811320.070000
 2017 03 22  541302·440000
 2017 03 23  471306.860000
 2017 03 24  711305.570000
 2017 03 27  141299·370000
 2017 03 28  131309.870000
 2017 03 29  601309·880000
 2017 03 30  231313.840000
 2017 03 31  41314·110000
 2017 04 03  121311·900000
 2017 04 04  641308.230000
 2017 04 05  141317·970000
 2017 04 06  21310.230000
 2017 04 07  321310·110000
 2017 04 10  731311.990000
 2017 04 11  881306.710000
 2017 04 12  821305·670000
 2017 04 13  781301.870000
 2017 04 17  251302·580000
 2017 04 18  151302·140000
 2017 04 19  451304·890000
 2017 04 20  841309.890000
 2017 04 21  811307.250000
 2017 04 24  891318·700000
 2017 04 25  171327.290000
 2017 04 26  61330·510000
 2017 04 27  311327.480000
 2017 04 28  291327·500000
 2017 05 01  481328.440000
 2017 05 02  241327·590000
 2017 05 03  871325.970000
 2017 05 04  781325·160000
 2017 05 05  131330.230000
 2017 05 08  471331·160000
 2017 05 09  861331·990000
 2017 05 10  71330.260000
 2017 05 11  121329.590000
 2017 05 12  51326·760000
 2017 05 15  921332.440000
 2017 05 16  91333.090000
 2017 05 17  721328.000000
 2017 05 18  561316.080000
 2017 05 19  931324·060000
 2017 05 22  31327.760000
 2017 05 23  421330.700000
 2017 05 24  801333.300000
 2017 05 25  21340.190000
 2017 05 26  341339.000000
 2017 05 30  991338.170000
 2017 05 31  851338.210000
 2017 06 01  561347.280000
 2017 06 02  711352·880000
 2017 06 05  411352·150000
 2017 06 06  21349·940000
 2017 06 07  181349·230000
 2017 06 08  81351·510000
 2017 06 09  951355.680000
 2017 06 12  881346.830000
 2017 06 13  761353·490000
 2017 06 14  631354·880000
 2017 06 15  111350.660000
 2017 06 16  241348·270000
 2017 06 19  441359·700000
 2017 06 20  821358·890000
 2017 06 21  651353.040000
 2017 06 22  171352.520000
 2017 06 23  591352.910000
 2017 06 26  321358·110000
 2017 06 27  561352·840000
 2017 06 28  991354.240000
 2017 06 29  831354·060000
 2017 06 30  101348.530000
 2017 07 03  111352·310000
 2017 07 05  261349.490000
 2017 07 06  51347.220000
 2017 07 07  321344.610000
 2017 07 10  791347·120000
 2017 07 11  811346.080000
 2017 07 12  381355.250000
 2017 07 13  451357.130000
 2017 07 14  361364.940000
 2017 07 17  691364·600000
 2017 07 18  201363.370000
 2017 07 19  161371·000000
 2017 07 20  831372·980000
 2017 07 21  221370.130000
 2017 07 24  131370.840000
 2017 07 25  401375·750000
 2017 07 26  441375·610000
 2017 07 27  971376·670000
 2017 07 28  51371·090000
 2017 07 31  371372.740000
 2017 08 01  711373·140000
 2017 08 02  751374·150000
 2017 08 03  101371·790000
 2017 08 04  491373.080000
 2017 08 07  381373·860000
 2017 08 08  641379.340000
 2017 08 09  651370.270000
 2017 08 10  471369·120000
 2017 08 11  461354.680000
 2017 08 14  951366.250000
 2017 08 15  321366.460000
 2017 08 16  251369.930000
 2017 08 17  201366·040000
 2017 08 18  241350.440000
 2017 08 21  11345·250000
 2017 08 22  11358·700000
 2017 08 23  111356·920000
 2017 08 24  331356·880000
 2017 08 25  831358.850000
 2017 08 28  201356.460000
 2017 08 29  941355·980000
 2017 08 30  291362·500000
 2017 08 31  171371.330000
 2017 09 01  511374.670000
 2017 09 05  701372·400000
 2017 09 06  441368.080000
 2017 09 07  661367.450000
 2017 09 08  881366.160000
 2017 09 11  641378·780000
 2017 09 12  331383·320000
 2017 09 13  171384.020000
 2017 09 14  501384·000000
 2017 09 15  261385·240000
 2017 09 18  791390·070000
 2017 09 19  841389·790000
 2017 09 20  811390.610000
 2017 09 21  311390·310000
 2017 09 22  881387·980000
 2017 09 25  41387.690000
 2017 09 26  511388·010000
 2017 09 27  811392.780000
 2017 09 28  931392·130000
 2017 09 29  401396·900000
 2017 10 02  541402.750000
 2017 10 03  01406.170000
 2017 10 04  491409.200000
 2017 10 05  791415·550000
 2017 10 06  91414·490000
 2017 10 09  391415·220000
 2017 10 10  381417.070000
 2017 10 11  361416·750000
 2017 10 12  591416·910000
 2017 10 13  731418·250000
 2017 10 16  671419.030000
 2017 10 17  481418·880000
 2017 10 18  751421.430000
 2017 10 19  31420·330000
 2017 10 20  671427.730000
 2017 10 23  771429.080000
 2017 10 24  491425.590000
 2017 10 25  541423.980000
 2017 10 26  961422.410000
 2017 10 27  121431·060000
 2017 10 30  21425.440000
 2017 10 31  771429·030000
 2017 11 01  341434.780000
 2017 11 02  661430·060000
 2017 11 03  781434·030000
 2017 11 06  461437·190000
 2017 11 07  891439.020000
 2017 11 08  761437·730000
 2017 11 09  451436.840000
 2017 11 10  621431.440000
 2017 11 13  921433·450000
 2017 11 14  51431·540000
 2017 11 15  981428.540000
 2017 11 16  511435.190000
 2017 11 17  01432.580000
 2017 11 20  411433.360000
 2017 11 21  561442·480000
 2017 11 22  631442.820000
 2017 11 24  941444.470000
 2017 11 27  981445·490000
 2017 11 28  631456.840000
 2017 11 29  731461·010000
 2017 11 30  811472·890000
 2017 12 01  121468.990000
 2017 12 04  881477.500000
 2017 12 05  821467.560000
 2017 12 06  931458.980000
 2017 12 07  471463.320000
 2017 12 08  261469.430000
 2017 12 11  151473.820000
 2017 12 12  861478.590000
 2017 12 13  911479.780000
 2017 12 14  941477·320000
 2017 12 15  231483.780000
 2017 12 18  421492·350000
 2017 12 19  561492·090000
 2017 12 20  391490.300000
 2017 12 21  811491·350000
 2017 12 22  671487·780000
 2017 12 26  811486.590000
 2017 12 27  281488.320000
 2017 12 28  891489.620000
 2017 12 29  941492·050000
 2018 01 02 291493.990000
 2018 01 03 571503·810000
 2018 01 04 721511.660000
 2018 01 05 791519.070000
 2018 01 08 861522.230000
 2018 01 09 431527·920000
 2018 01 10 821523.080000
 2018 01 11 31533.060000
 2018 01 12 671543.610000
 2018 01 16 311554.020000
 2018 01 17 931553·390000
 2018 01 18 731552·550000
 2018 01 19 91555.820000
 2018 01 22 911568·400000
 2018 01 23 71573·250000
 2018 01 24 211579·300000
 2018 01 25 751576·580000
 2018 01 26 161588·980000
 2018 01 29 471588·770000
 2018 01 30 31576.460000
 2018 01 31 531570.310000
 2018 02 01 261568.140000
 2018 02 02 651559·470000
 2018 02 05 11528·910000
 2018 02 06 551494·550000
 2018 02 07 651508·760000
 2018 02 08 361485·460000
 2018 02 09 221459.670000
 2018 02 12 201478·450000
 2018 02 13 11476.670000
 2018 02 14 611495·700000
 2018 02 15 981511·930000
 2018 02 16 111524.240000
 2018 02 20 291515·460000
 2018 02 21 651520.820000
 2018 02 22 841511.630000
 2018 02 23 151520·400000
 2018 02 26 691537·590000
 2018 02 27 971541.920000
 2018 02 28 631526.630000
 2018 03 01 451510.330000
 2018 03 02 641493.240000
 2018 03 05 351510·960000
 2018 03 06 411513.160000
 2018 03 07 391513.730000
 2018 03 08 831518·700000
 2018 03 09 771543.490000
 2018 03 12 501549·069946
 2018 03 13 611551·920044
 2018 03 14 211538.729980
 2018 03 15 501530·710000
 2018 03 16 471530.170044
 2018 03 19 971525·079960
 2018 03 20 971510·460000
 2018 03 21 31518·510010
 2018 03 22 131502·050049
 2018 03 23 621474·130005
 2018 03 26 541476·270000
 2018 03 27 131482.790039
 2018 03 28 541459.290040
 2018 03 29 921474·359990
 2018 04 02 631464.339966
 2018 04 03 791452.420044
 2018 04 04 31468·900024
 2018 04 05 511481·300049
 2018 04 06 171474·579956
 2018 04 09 271470·709961
 2018 04 10 161477·610000
 2018 04 11 261475.530029
 2018 04 12 351482.680054
 2018 04 13 81485·650024
 2018 04 16 751489.079956
 2018 04 17 311504·069946
 2018 04 18 611506·890015
 2018 04 19 961501.689941
 2018 04 20 861494.010000
 2018 04 23 31488·020020
 2018 04 24 651488.430054
 2018 04 25 931467.300049
 2018 04 26 821483·790039
 2018 04 27 51484.520020
 2018 04 30 411487.020020
 2018 05 01 231472.089966
 2018 05 02 181475.479980
 2018 05 03 251462.540039
 2018 05 04 71481.520020
 2018 05 07 371488.890015
 2018 05 08 761485·351318
 2018 05 09 771498·979980
 2018 05 10 91512.314209
 2018 05 11 101515.800049
 2018 05 14 631520·590000
 2018 05 15 971513·439940
 2018 05 16 151513.079956
 2018 05 17 431515·589966
 2018 05 18 111509·310181
 2018 05 21 491520·030029
 2018 05 22 181521.660034
 2018 05 23 611516·290039
 2018 05 24 761516.030029
 2018 05 25 211513·440063
 2018 05 29 401508·699951
 2018 05 30 141515·829956
 2018 05 31 391512·760010
 2018 06 01 251519·060059
 2018 06 04 231526.250000
 2018 06 05 791528·689941
 2018 06 06 91540·079956
 2018 06 07 991544.439940
 2018 06 08 361544.030029
 2018 06 11 541549.609990
 2018 06 12 151550.280029
 2018 06 13 71550.800049
 2018 06 14 751549·170044
 2018 06 15 671545.930054
 2018 06 18 151543.780029
 2018 06 19 371541.619995
 2018 06 20 571542·589970
 2018 06 21 661539.770020
 2018 06 22 911536·060059
 2018 06 25 01530·160034
 2018 06 26 281518.180054
 2018 06 27 281525.420044
 2018 06 28 491513.000000
 2018 06 29 351523.319946
 2018 07 02 561514.689941
 2018 07 03 521519·890015
 2018 07 05 201520.979980
 2018 07 06 51535.910034
 2018 07 09 351547·349976
 2018 07 10 651553.099976
 2018 07 11 621550·410034
 2018 07 12 981554.530030
 2018 07 13 841557.579956
 2018 07 16 171556.770020
 2018 07 17 561562.069946
 2018 07 18 271563.810059
 2018 07 19 491562·260010
 2018 07 20 821560.030029
 2018 07 23 81559·109985
 2018 07 24 291569·560059
 2018 07 25 971577·969971
 2018 07 26 621577.589970
 2018 07 27 511576.660030
 2018 07 30 681563·510010
 2018 07 31 231564.800050
 2018 08 01 811565·579956
 2018 08 02 401569·250000
 2018 08 03 311574.390015
 2018 08 06 471581·869995
 2018 08 07 911587.540039
 2018 08 08 581587.000000
 2018 08 09 311587.760010
 2018 08 10 111581.750000
 2018 08 13 661577.410034
 2018 08 14 111577·180054
 2018 08 15 71574·699950
 2018 08 16 861580.780029
 2018 08 17 81583·349980
 2018 08 20 321586·060059
 2018 08 21 201594.109985
 2018 08 22 651591·400024
 2018 08 23 401592·189941
 2018 08 24 751596.530029
 2018 08 27 591608.560059
 2018 08 28 681611.579956
 2018 08 29 151618·670044
 2018 08 30 241616.530029
 2018 08 31 381612·810060
 2018 09 04 391610·880005
 2018 09 05 61608·150024
 2018 09 06 841605·170040
 2018 09 07 921600·449951
 2018 09 10 471601.540039
 2018 09 11 151605.090000
 2018 09 12 881605.740000
 2018 09 13 871613·170000
 2018 09 14 861614.300049
 2018 09 17 671612·320000
 2018 09 18 921614.450000
 2018 09 19 91614·700000
 2018 09 20 751626.410000
 2018 09 21 121629·730000
 2018 09 24 771621·640000
 2018 09 25 711620.150000
 2018 09 26 591623·950000
 2018 09 27 261621.330000
 2018 09 28 511617.920000


 2018 10 01 111626·560000
 2018 10 02 61622·140000
 2018 10 03 91626·580000
 2018 10 04 451619.100000
 2018 10 05 931609·230000
 2018 10 08 101597·110000
 2018 10 09 861599.560000
 2018 10 10 151590·740000
 2018 10 11 41544·480000
 2018 10 12 921534·070000
 2018 10 15 81534·450000
 2018 10 16 441555·930000
 2018 10 17 561557.350000
 2018 10 18 941552·900000
 2018 10 19 511546·210000
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

    Know where the word economagic comes from?

    Sites of Interest: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys *

     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