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 29232.500000
 1992 12 11 98231.929993
 1992 12 14 87232.199997
 1992 12 15 20231.270004
 1992 12 16 41231·570007
 1992 12 17 97232.229996
 1992 12 18 40235·059998
 1992 12 21 47235·059998
 1992 12 22 81235·470001
 1992 12 23 58235·220001
 1992 12 24 55234·690002
 1992 12 28 36234·690002
 1992 12 29 0236.320007
 1992 12 30 61234.869995
 1992 12 31 47235·169998
 1993 01 04  30234·179993
 1993 01 05  74233.130005
 1993 01 06  13232·889999
 1993 01 07  54233·160004
 1993 01 08  99230.800003
 1993 01 11  3230.990005
 1993 01 12  47231·240005
 1993 01 13  37232·289993
 1993 01 14  36233.850006
 1993 01 15  13235.679993
 1993 01 18  18234.580002
 1993 01 19  85234·940002
 1993 01 20  61234·289993
 1993 01 21  53234·160004
 1993 01 22  8235.210007
 1993 01 25  11236.509995
 1993 01 26  18237.509995
 1993 01 27  0236.100006
 1993 01 28  23235·279999
 1993 01 29  53235.259995
 1993 02 01  76237·250000
 1993 02 02  53237.479996
 1993 02 03  97239.809998
 1993 02 04  74241·259995
 1993 02 05  29241·139999
 1993 02 08  38240.880005
 1993 02 09  84239.970001
 1993 02 10  61239.050003
 1993 02 11  96240·419998
 1993 02 12  5239·720001
 1993 02 16  67238.130005
 1993 02 17  27232.100006
 1993 02 18  21233·809998
 1993 02 19  30231.860001
 1993 02 22  53232.720001
 1993 02 23  11232·710007
 1993 02 24  75235·229996
 1993 02 25  13236·149994
 1993 02 26  72236.830002
 1993 03 01  75237·190002
 1993 03 02  50239·039993
 1993 03 03  80240.330002
 1993 03 04  82240.100006
 1993 03 05  7240·009995
 1993 03 08  65242.470001
 1993 03 09  80243·039993
 1993 03 10  65243.750000
 1993 03 11  20244·039993
 1993 03 12  66242·610001
 1993 03 15  90241.559998
 1993 03 16  26241·800003
 1993 03 17  52241·410004
 1993 03 18  21241·570007
 1993 03 19  10241.970001
 1993 03 22  98240·410004
 1993 03 23  66240.070007
 1993 03 24  24240·389999
 1993 03 25  65240.949997
 1993 03 26  37241.240005
 1993 03 29  49241.679993
 1993 03 30  95241.649994
 1993 03 31  5243.199997
 1993 04 01  25242.160004
 1993 04 02  15240·949997
 1993 04 05  77236.509995
 1993 04 06  6237.020004
 1993 04 07  69236·669998
 1993 04 08  1237.149994
 1993 04 12  40239·399994
 1993 04 13  68240·740005
 1993 04 14  99240·580002
 1993 04 15  71240·070007
 1993 04 16  77240·169998
 1993 04 19  17239.990005
 1993 04 20  74239·089996
 1993 04 21  12238·169998
 1993 04 22  9238·110001
 1993 04 23  4235.000000
 1993 04 26  74234·029999
 1993 04 27  37233.699997
 1993 04 28  79234.289993
 1993 04 29  2234.279999
 1993 04 30  5236.210007
 1993 05 03  84236·539993
 1993 05 04  56237.960007
 1993 05 05  13238·669998
 1993 05 06  1238·070007
 1993 05 07  16237·389999
 1993 05 10  34238·220001
 1993 05 11  63237·970001
 1993 05 12  17238·100006
 1993 05 13  21237.949997
 1993 05 14  33235.139999
 1993 05 17  1235.240005
 1993 05 18  35235·729996
 1993 05 19  11239·050003
 1993 05 20  97240.699997
 1993 05 21  3240.699997
 1993 05 24  62239.539993
 1993 05 25  25239·860001
 1993 05 26  94242·380005
 1993 05 27  70242.979996
 1993 05 28  28241.820007
 1993 06 01  25243·429993
 1993 06 02  19242·919998
 1993 06 03  26242·610001
 1993 06 04  92241·970001
 1993 06 07  0240.830002
 1993 06 08  92238.929993
 1993 06 09  22238.690002
 1993 06 10  34238.149994
 1993 06 11  62239.089996
 1993 06 14  56239.389999
 1993 06 15  34239.369995
 1993 06 16  62239.110001
 1993 06 17  49239.800003
 1993 06 18  80239.660004
 1993 06 21  62238·500000
 1993 06 22  6238·619995
 1993 06 23  24238.399994
 1993 06 24  58239·149994
 1993 06 25  32240·039993
 1993 06 28  24242·240005
 1993 06 29  75242·279999
 1993 06 30  11242.279999
 1993 07 01  93242.059998
 1993 07 02  97241.179993
 1993 07 06  15240.160004
 1993 07 07  81238·479996
 1993 07 08  21240.940002
 1993 07 09  32241·240005
 1993 07 12  82241.350006
 1993 07 13  38242.130005
 1993 07 14  16242·500000
 1993 07 15  60242·000000
 1993 07 16  38241.550003
 1993 07 19  76240.110001
 1993 07 20  5240.389999
 1993 07 21  38240.250000
 1993 07 22  71240·110001
 1993 07 23  14239.949997
 1993 07 26  37241.369995
 1993 07 27  47241.350006
 1993 07 28  95240·910004
 1993 07 29  97241.979996
 1993 07 30  87241·750000
 1993 08 02  95241·779999
 1993 08 03  48242·020004
 1993 08 04  93241·899994
 1993 08 05  57241.889999
 1993 08 06  13241.729996
 1993 08 09  91243.009995
 1993 08 10  97242.630005
 1993 08 11  71242.639999
 1993 08 12  58243·070007
 1993 08 13  13242.199997
 1993 08 16  28243.720001
 1993 08 17  80244·250000
 1993 08 18  11245·990005
 1993 08 19  28245.729996
 1993 08 20  30245.520004
 1993 08 23  59245.399994
 1993 08 24  78247.289993
 1993 08 25  72248.399994
 1993 08 26  71248.600006
 1993 08 27  9247·800003
 1993 08 30  93248.600006
 1993 08 31  9249.199997
 1993 09 01  47249.440002
 1993 09 02  55249·580002
 1993 09 03  10248.759995
 1993 09 07  26248·639999
 1993 09 08  76246·830002
 1993 09 09  47246·279999
 1993 09 10  12248·479996
 1993 09 13  37249.259995
 1993 09 14  3248·559998
 1993 09 15  61248.160004
 1993 09 16  6248.119995
 1993 09 17  79247.330002
 1993 09 20  97247·660004
 1993 09 21  97245·610001
 1993 09 22  22246·130005
 1993 09 23  16247·289993
 1993 09 24  51247·380005
 1993 09 27  81249.100006
 1993 09 28  19249·250000
 1993 09 29  35249.600006
 1993 09 30  85248·789993
 1993 10 01  63249·070007
 1993 10 04  77249.179993
 1993 10 05  48249·789993
 1993 10 06  43249·330002
 1993 10 07  18248.509995
 1993 10 08  2248·279999
 1993 10 11  95248.619995
 1993 10 12  94249.139999
 1993 10 13  47249.210007
 1993 10 14  28251·649994
 1993 10 15  38253.520004
 1993 10 18  33253.020004
 1993 10 19  75251·789993
 1993 10 20  9250·479996
 1993 10 21  64250.210007
 1993 10 22  78250.949997
 1993 10 25  53249·149994
 1993 10 26  29248.960007
 1993 10 27  87249·190002
 1993 10 28  74251.169998
 1993 10 29  55250·979996
 1993 11 01  93251·720001
 1993 11 02  44251.720001
 1993 11 03  89251·369995
 1993 11 04  83247.970001
 1993 11 05  33245·839996
 1993 11 08  99246·949997
 1993 11 09  18248.210007
 1993 11 10  62248·229996
 1993 11 11  7249.059998
 1993 11 12  39249.449997
 1993 11 15  81249.600006
 1993 11 16  42249.539993
 1993 11 17  94249.869995
 1993 11 18  77248·220001
 1993 11 19  20247·389999
 1993 11 22  98246.770004
 1993 11 23  3245.990005
 1993 11 24  51246.979996
 1993 11 26  6247.490005
 1993 11 29  31248·360001
 1993 11 30  65247.660004
 1993 12 01  25248.169998
 1993 12 02  33247·960007
 1993 12 03  66248.970001
 1993 12 06  36249·809998
 1993 12 07  85249·910004
 1993 12 08  19249·910004
 1993 12 09  54249.699997
 1993 12 10  98248·779999
 1993 12 13  45249.110001
 1993 12 14  8249·330002
 1993 12 15  71247.970001
 1993 12 16  57248.119995
 1993 12 17  42249·419998
 1993 12 20  71249·869995
 1993 12 21  15249.389999
 1993 12 22  46249.910004
 1993 12 23  40250·770004
 1993 12 27  1251·750000
 1993 12 28  13252.259995
 1993 12 29  21252.500000
 1993 12 30  27252·279999
 1993 12 31  16252·460007
 1994 01 03 16250·869995
 1994 01 04 64250.410004
 1994 01 05 14250.750000
 1994 01 06 63251·339996
 1994 01 07 98251·899994
 1994 01 10 81254·320007
 1994 01 11 41254·330002
 1994 01 12 8254·360001
 1994 01 13 61253·889999
 1994 01 14 4254·720001
 1994 01 17 70254·509995
 1994 01 18 47254.440002
 1994 01 19 28254.070007
 1994 01 20 89254.259995
 1994 01 21 89254·580002
 1994 01 24 99254.380005
 1994 01 25 52252·979996
 1994 01 26 18253·460007
 1994 01 27 11255.729996
 1994 01 28 8256·970001
 1994 01 31 6258.679993
 1994 02 01 99258.079987
 1994 02 02 73258·359985
 1994 02 03 42258·309998
 1994 02 04 93257.760010
 1994 02 07 61252.759995
 1994 02 08 40252·929993
 1994 02 09 97253·720001
 1994 02 10 36253.800003
 1994 02 11 63252·520004
 1994 02 14 97253·000000
 1994 02 15 92253.759995
 1994 02 16 86254·139999
 1994 02 17 86254·619995
 1994 02 18 59252.429993
 1994 02 22 69252.559998
 1994 02 23 19253·050003
 1994 02 24 36252.119995
 1994 02 25 64249·979996
 1994 02 28 99251·399994
 1994 03 01 36250.649994
 1994 03 02 45249.279999
 1994 03 03 74249·070007
 1994 03 04 76249.899994
 1994 03 07 61251.039993
 1994 03 08 69251.070007
 1994 03 09 76250·500000
 1994 03 10 19250·720001
 1994 03 11 45250·289993
 1994 03 14 91250·970001
 1994 03 15 85251·830002
 1994 03 16 72252.410004
 1994 03 17 63253·130005
 1994 03 18 17253·289993
 1994 03 21 38253·289993
 1994 03 22 3252·619995
 1994 03 23 16252·710007
 1994 03 24 78251.850006
 1994 03 25 97249·839996
 1994 03 28 9247.869995
 1994 03 29 29247·080002
 1994 03 30 32242.860001
 1994 03 31 51239·899994
 1994 04 04 6239·190002
 1994 04 05 52240.779999
 1994 04 06 59241·449997
 1994 04 07 13242.250000
 1994 04 08 40242·199997
 1994 04 11 61241.610001
 1994 04 12 67241·740005
 1994 04 13 20240·500000
 1994 04 14 80239.699997
 1994 04 15 57239·869995
 1994 04 18 87240·089996
 1994 04 19 35238.410004
 1994 04 20 19238.449997
 1994 04 21 64240.479996
 1994 04 22 76240.949997
 1994 04 25 47242.419998
 1994 04 26 78242.449997
 1994 04 28 33242·250000
 1994 04 29 16241.839996
 1994 05 02 68243.210007
 1994 05 03 0243.539993
 1994 05 04 40243·059998
 1994 05 05 12243.050003
 1994 05 06 35242.240005
 1994 05 09 54240·050003
 1994 05 10 85238·960007
 1994 05 11 97238·619995
 1994 05 12 13237·789993
 1994 05 13 34237·600006
 1994 05 16 92237·979996
 1994 05 17 27239·589996
 1994 05 18 89242·710007
 1994 05 19 60244.039993
 1994 05 20 14243·839996
 1994 05 23 85243.610001
 1994 05 24 75244·149994
 1994 05 25 76244.080002
 1994 05 26 24244.830002
 1994 05 27 76244·649994
 1994 05 31 9244·710007
 1994 06 01 50245.240005
 1994 06 02 24245.500000
 1994 06 03 32246·710007
 1994 06 06 55247·429993
 1994 06 07 77246·309998
 1994 06 08 38246.300003
 1994 06 09 10244·779999
 1994 06 10 1245·669998
 1994 06 13 77245.729996
 1994 06 14 18247·309998
 1994 06 15 92247.699997
 1994 06 16 59246·919998
 1994 06 17 92246.970001
 1994 06 20 38245·009995
 1994 06 21 84243·059998
 1994 06 22 66242.029999
 1994 06 23 94242·020004
 1994 06 24 99239.600006
 1994 06 27 18238.580002
 1994 06 28 87239.009995
 1994 06 29 74239·820007
 1994 06 30 27239·179993
 1994 07 01 50238.169998
 1994 07 05 9238.740005
 1994 07 06 53238.589996
 1994 07 07 71239·339996
 1994 07 08 62239.940002
 1994 07 11 44240·160004
 1994 07 12 75239.199997
 1994 07 13 7240.559998
 1994 07 14 61242·910004
 1994 07 15 32242.789993
 1994 07 18 9243·309998
 1994 07 19 36243·169998
 1994 07 20 79242·470001
 1994 07 21 34241.740005
 1994 07 22 50242·210007
 1994 07 25 83242·380005
 1994 07 26 71242.360001
 1994 07 27 38241·899994
 1994 07 28 15242·539993
 1994 07 29 98245.009995
 1994 08 01 21245·910004
 1994 08 02 57246·869995
 1994 08 03 50246·220001
 1994 08 04 57246.149994
 1994 08 05 33244.720001
 1994 08 08 30244·479996
 1994 08 09 23244·619995
 1994 08 10 59245·960007
 1994 08 11 41246.509995
 1994 08 12 19246.740005
 1994 08 15 29247·289993
 1994 08 16 32248·279999
 1994 08 17 0248.770004
 1994 08 18 13248.539993
 1994 08 19 86248·059998
 1994 08 22 24247.839996
 1994 08 23 92249.500000
 1994 08 24 23250·580002
 1994 08 25 40251.199997
 1994 08 26 11253·610001
 1994 08 29 24254.809998
 1994 08 30 87254·589996
 1994 08 31 58255.039993
 1994 09 01 94254·039993
 1994 09 02 28253.500000
 1994 09 06 70252.000000
 1994 09 07 36252·220001
 1994 09 08 98252.869995
 1994 09 09 59252·720001
 1994 09 12 58250.179993
 1994 09 13 93250.259995
 1994 09 14 74250·330002
 1994 09 15 1253·570007
 1994 09 16 65253.570007
 1994 09 19 71252·830002
 1994 09 20 96251·660004
 1994 09 21 59248.100006
 1994 09 22 28247.470001
 1994 09 23 42246·860001
 1994 09 26 65246·149994
 1994 09 27 65247·089996
 1994 09 28 10248·589996
 1994 09 29 98248.259995
 1994 09 30 7248·630005
 1994 10 03 76247·710007
 1994 10 04 99247.160004
 1994 10 05 59243·119995
 1994 10 06 72242.839996
 1994 10 07 73243.490005
 1994 10 10 9245·369995
 1994 10 11 69249·020004
 1994 10 12 36249·059998
 1994 10 13 63251.470001
 1994 10 14 76250·240005
 1994 10 17 97250.389999
 1994 10 18 98250.130005
 1994 10 19 78251.240005
 1994 10 20 64250·820007
 1994 10 21 37248.949997
 1994 10 24 84248·679993
 1994 10 25 74246.190002
 1994 10 26 61247·119995
 1994 10 27 10248·369995
 1994 10 28 45252.389999
 1994 10 31 33252.779999
 1994 11 01 80251·619995
 1994 11 02 57251.029999
 1994 11 03 56249.960007
 1994 11 04 62250·300003
 1994 11 07 58247·410004
 1994 11 08 50249.210007
 1994 11 09 17250·630005
 1994 11 10 92249·399994
 1994 11 11 59247.660004
 1994 11 14 81248.559998
 1994 11 15 54249.679993
 1994 11 16 80248·679993
 1994 11 17 69248·369995
 1994 11 18 70247.160004
 1994 11 21 17246.809998
 1994 11 22 7244.039993
 1994 11 23 3239·800003
 1994 11 25 62241·300003
 1994 11 28 81241.940002
 1994 11 29 80242·529999
 1994 11 30 98243·460007
 1994 12 01 25241·929993
 1994 12 02 48241.320007
 1994 12 05 31242.229996
 1994 12 06 17241.750000
 1994 12 07 53241·210007
 1994 12 08 41240.470001
 1994 12 09 16237·529999
 1994 12 12 48238.600006
 1994 12 13 66239·850006
 1994 12 14 12242·309998
 1994 12 15 18242.820007
 1994 12 16 4243·770004
 1994 12 19 8243·759995
 1994 12 20 37243·539993
 1994 12 21 42245·279999
 1994 12 22 22245·139999
 1994 12 23 47245.289993
 1994 12 27 14246·149994
 1994 12 28 20246·020004
 1994 12 29 65245·660004
 1994 12 30 79245.929993
 1995 01 03  71244.639999
 1995 01 04  10245·320007
 1995 01 05  23245.660004
 1995 01 06  22246.309998
 1995 01 09  57246·130005
 1995 01 10  92247·639999
 1995 01 11  6247·050003
 1995 01 12  20246.029999
 1995 01 13  47248.389999
 1995 01 16  73250.779999
 1995 01 17  54250.779999
 1995 01 18  42250.929993
 1995 01 19  43250·509995
 1995 01 20  86248·979996
 1995 01 23  28248·240005
 1995 01 24  83248·820007
 1995 01 25  69249·970001
 1995 01 26  85249·570007
 1995 01 27  18250·850006
 1995 01 30  62250·490005
 1995 01 31  75250·880005
 1995 02 01  54251·889999
 1995 02 02  35252.000000
 1995 02 03  23255.919998
 1995 02 06  38257.119995
 1995 02 07  99256·890015
 1995 02 08  19257.440002
 1995 02 09  34257·209991
 1995 02 10  58257·190002
 1995 02 13  51257.700012
 1995 02 14  31257.720001
 1995 02 15  91258·950012
 1995 02 16  59258·730011
 1995 02 17  67258·730011
 1995 02 21  59257.529999
 1995 02 22  12258·709991
 1995 02 23  93260.640015
 1995 02 24  29260.109985
 1995 02 27  17260·100006
 1995 02 28  42260.079987
 1995 03 01  34260.230011
 1995 03 02  44259·070007
 1995 03 03  42258·859985
 1995 03 06  49258·859985
 1995 03 07  84258.700012
 1995 03 08  42257·670013
 1995 03 09  97257.570007
 1995 03 10  28260·989990
 1995 03 13  67261.480011
 1995 03 14  81262·730011
 1995 03 15  71262·350006
 1995 03 16  97263·690002
 1995 03 17  34264·029999
 1995 03 20  42263·880005
 1995 03 21  75265.190002
 1995 03 22  2263.399994
 1995 03 23  60263·910004
 1995 03 24  33266.260010
 1995 03 27  49267.489990
 1995 03 28  11267·799988
 1995 03 29  46269.850006
 1995 03 30  84268.070007
 1995 03 31  54267·440002
 1995 04 03  18266.690002
 1995 04 04  17268.209991
 1995 04 05  52268·390015
 1995 04 06  79269·179993
 1995 04 07  42269·179993
 1995 04 10  24269·350006
 1995 04 11  19270·279999
 1995 04 12  36269·679993
 1995 04 13  28270·929993
 1995 04 17  42272.000000
 1995 04 18  91269.559998
 1995 04 19  64268.390015
 1995 04 20  45268.470001
 1995 04 21  70269·549988
 1995 04 24  1271.649994
 1995 04 25  25271·959991
 1995 04 26  87271.809998
 1995 04 27  36272.260010
 1995 04 28  4273·059998
 1995 05 01  7273·130005
 1995 05 02  72272.799988
 1995 05 03  88275·600006
 1995 05 04  83278.070007
 1995 05 05  24276.510010
 1995 05 08  46277.880005
 1995 05 09  3278·489990
 1995 05 10  43278·079987
 1995 05 11  12278.559998
 1995 05 12  77279.709991
 1995 05 15  81280·100006
 1995 05 16  18280.720001
 1995 05 17  35280.500000
 1995 05 18  59279.660004
 1995 05 19  47275.720001
 1995 05 22  63278.100006
 1995 05 23  81280.380005
 1995 05 24  12282.070007
 1995 05 25  51280.630005
 1995 05 26  60280·339996
 1995 05 30  63278·790009
 1995 05 31  80282.480011
 1995 06 01  70283.070007
 1995 06 02  15284.480011
 1995 06 05  19285.350006
 1995 06 06  31285.160004
 1995 06 07  3284·339996
 1995 06 08  61283·250000
 1995 06 09  10282.640015
 1995 06 12  60282.529999
 1995 06 13  75284.640015
 1995 06 14  54284·850006
 1995 06 15  27286.179993
 1995 06 16  87286.589996
 1995 06 19  38289.380005
 1995 06 20  75289.630005
 1995 06 21  80289.980011
 1995 06 22  54292·910004
 1995 06 23  67292.910004
 1995 06 26  31292.070007
 1995 06 27  8290·399994
 1995 06 28  32289.850006
 1995 06 29  61289·899994
 1995 06 30  54290·380005
 1995 07 03  75290·489990
 1995 07 05  15292.170013
 1995 07 06  47294·420013
 1995 07 07  1297·149994
 1995 07 10  67297·220001
 1995 07 11  21296·269989
 1995 07 12  74298·779999
 1995 07 13  53299.269989
 1995 07 14  99298.380005
 1995 07 17  95299·480011
 1995 07 18  19299.250000
 1995 07 19  16296·109985
 1995 07 20  7294·480011
 1995 07 21  6294·950012
 1995 07 24  81296·429993
 1995 07 25  23298·980011
 1995 07 26  54300·230011
 1995 07 27  48301.390015
 1995 07 28  86301.470001
 1995 07 31  30300·640015
 1995 08 01  29299·980011
 1995 08 02  40301.600006
 1995 08 03  84297·950012
 1995 08 04  19298·230011
 1995 08 07  45299·250000
 1995 08 08  27299.559998
 1995 08 09  51299.570007
 1995 08 10  96299·320007
 1995 08 11  38298·399994
 1995 08 14  77299·059998
 1995 08 15  87299.170013
 1995 08 16  93299·799988
 1995 08 17  73299.799988
 1995 08 18  85300·600006
 1995 08 21  17301·709991
 1995 08 22  66299·690002
 1995 08 23  37299.989990
 1995 08 24  70299.260010
 1995 08 25  93300.470001
 1995 08 28  98301·049988
 1995 08 29  42299.839996
 1995 08 30  75300·910004
 1995 08 31  88301.559998
 1995 09 01  95302·649994
 1995 09 05  28305.359985
 1995 09 06  71306.279999
 1995 09 07  4306.670013
 1995 09 08  88307·600006
 1995 09 11  56308.779999
 1995 09 12  50309·359985
 1995 09 13  67311.000000
 1995 09 14  34313·070007
 1995 09 15  15313.369995
 1995 09 18  34312.609985
 1995 09 19  25313·399994
 1995 09 20  15314·850006
 1995 09 21  17314·839996
 1995 09 22  64312·809998
 1995 09 25  56312.179993
 1995 09 26  38313.290009
 1995 09 27  1311.609985
 1995 09 28  11313.959991
 1995 09 29  59314.910004
 1995 10 02  33313·679993
 1995 10 03  29311.970001
 1995 10 04  70311.790009
 1995 10 05  59311·739990
 1995 10 06  58312.839996
 1995 10 09  89311.779999
 1995 10 10  57309.019989
 1995 10 11  7310·200012
 1995 10 12  95312·480011
 1995 10 13  94314.850006
 1995 10 16  19313·619995
 1995 10 17  79314·950012
 1995 10 18  50316·640015
 1995 10 19  82316·799988
 1995 10 20  25316·820007
 1995 10 23  74314.959991
 1995 10 24  54314·739990
 1995 10 25  16314.660004
 1995 10 26  67311.869995
 1995 10 27  18310·339996
 1995 10 30  65312.660004
 1995 10 31  84313·850006
 1995 11 01  66313.000000
 1995 11 02  63316.149994
 1995 11 03  63316·950012
 1995 11 06  98317·089996
 1995 11 07  66315·950012
 1995 11 08  81317.040009
 1995 11 09  56318·459991
 1995 11 10  97318·190002
 1995 11 13  35318·369995
 1995 11 14  76317·510010
 1995 11 15  75317.679993
 1995 11 16  43320.029999
 1995 11 17  69321·000000
 1995 11 20  71321·200012
 1995 11 21  77320.230011
 1995 11 22  25320.600006
 1995 11 24  85320.459991
 1995 11 27  17322.079987
 1995 11 28  44323.880005
 1995 11 29  54324·899994
 1995 11 30  28325.709991
 1995 12 01  90325.429993
 1995 12 04  82328·429993
 1995 12 05  70330·559998
 1995 12 06  68331·929993
 1995 12 07  89331·019989
 1995 12 08  22329.670013
 1995 12 11  35331·010010
 1995 12 12  98330.450012
 1995 12 13  41331·390015
 1995 12 14  22331·709991
 1995 12 15  36328·529999
 1995 12 18  38327.709991
 1995 12 19  95325.510010
 1995 12 20  63326.920013
 1995 12 21  88325·309998
 1995 12 22  32326.820007
 1995 12 26  28327.459991
 1995 12 27  52328.260010
 1995 12 28  26328.230011
 1995 12 29  49328.890015
 1996 01 02 39331·079987
 1996 01 03 20332.230011
 1996 01 04 16332.679993
 1996 01 05 82328·910004
 1996 01 08 54329·059998
 1996 01 09 23329·410004
 1996 01 10 44324·029999
 1996 01 11 52320·869995
 1996 01 12 23321·920013
 1996 01 15 45321·380005
 1996 01 16 23323·390015
 1996 01 17 2324·720001
 1996 01 18 21324.040009
 1996 01 19 91326·559998
 1996 01 22 91327·089996
 1996 01 23 1327.079987
 1996 01 24 50330.609985
 1996 01 25 92330·730011
 1996 01 26 11331·510010
 1996 01 29 44332.720001
 1996 01 30 34336.059998
 1996 01 31 7339.079987
 1996 02 01 72340.260010
 1996 02 02 50340.690002
 1996 02 05 24341.910004
 1996 02 06 15344·640015
 1996 02 07 85346·190002
 1996 02 08 63349·519989
 1996 02 09 95351·760010
 1996 02 12 24352·579987
 1996 02 13 89352.989990
 1996 02 14 51351·790009
 1996 02 15 48349.839996
 1996 02 16 66347.529999
 1996 02 20 47345·730011
 1996 02 21 10345.769989
 1996 02 22 7351.950012
 1996 02 23 96353·510010
 1996 02 26 46351.609985
 1996 02 27 58347.559998
 1996 02 28 24349.540009
 1996 02 29 98345·760010
 1996 03 01 99344.100006
 1996 03 04 40348.790009
 1996 03 05 74350·029999
 1996 03 06 77350.630005
 1996 03 07 45349·040009
 1996 03 08 24349.029999
 1996 03 11 57341.790009
 1996 03 12 65341.630005
 1996 03 13 46341·820007
 1996 03 14 4343·709991
 1996 03 15 98343·200012
 1996 03 18 18348·339996
 1996 03 19 90350·089996
 1996 03 20 1348·500000
 1996 03 21 48347·660004
 1996 03 22 19347.850006
 1996 03 25 91349·500000
 1996 03 26 58348.480011
 1996 03 27 83348·529999
 1996 03 28 74346·549988
 1996 03 29 85347·359985
 1996 04 01 43349.209991
 1996 04 02 2349·970001
 1996 04 03 14350.279999
 1996 04 04 35350·709991
 1996 04 08 52350.200012
 1996 04 09 31345.079987
 1996 04 10 96343.410004
 1996 04 11 31339·350006
 1996 04 12 4339·989990
 1996 04 15 21342.820007
 1996 04 16 3344·649994
 1996 04 17 84344.380005
 1996 04 18 42344.269989
 1996 04 19 47345.540009
 1996 04 22 40347.500000
 1996 04 23 32348.260010
 1996 04 24 35349.279999
 1996 04 25 9349.839996
 1996 04 26 39350.899994
 1996 04 29 39350·179993
 1996 04 30 79350·100006
 1996 05 01 32351·130005
 1996 05 02 56350.309998
 1996 05 03 92347·130005
 1996 05 06 91345.250000
 1996 05 07 68343·450012
 1996 05 08 75344.510010
 1996 05 09 4346·029999
 1996 05 10 17349·109985
 1996 05 13 91353·779999
 1996 05 14 0356·390015
 1996 05 15 14357·890015
 1996 05 16 25356·769989
 1996 05 17 2358·230011
 1996 05 20 64360·140015
 1996 05 21 83361.179993
 1996 05 22 9362·190002
 1996 05 23 26363·420013
 1996 05 24 23362.679993
 1996 05 28 99362.779999
 1996 05 29 89359·489990
 1996 05 30 14359.399994
 1996 05 31 60359·500000
 1996 06 03 77357·350006
 1996 06 04 8359·250000
 1996 06 05 41362·230011
 1996 06 06 80363.239990
 1996 06 07 53359.380005
 1996 06 10 37359·399994
 1996 06 11 7360.980011
 1996 06 12 15359·730011
 1996 06 13 90358.079987
 1996 06 14 68356·970001
 1996 06 17 38356.540009
 1996 06 18 22355.630005
 1996 06 19 77355·070007
 1996 06 20 21354·609985
 1996 06 21 84355·049988
 1996 06 24 82357.200012
 1996 06 25 26357·019989
 1996 06 26 41355.720001
 1996 06 27 20355·510010
 1996 06 28 3357·899994
 1996 07 01 76360·140015
 1996 07 02 96360·140015
 1996 07 03 48358·899994
 1996 07 05 16357.929993
 1996 07 08 88350.220001
 1996 07 09 81349·369995
 1996 07 10 92349.119995
 1996 07 11 77348·700012
 1996 07 12 51343.910004
 1996 07 15 14343.079987
 1996 07 16 2335.109985
 1996 07 17 68337.690002
 1996 07 18 78342.390015
 1996 07 19 40342·040009
 1996 07 22 55339.239990
 1996 07 23 96338.299988
 1996 07 24 7333.250000
 1996 07 25 28335·760010
 1996 07 26 50337.809998
 1996 07 29 93337.809998
 1996 07 30 0337·119995
 1996 07 31 72339.839996
 1996 08 01 14345.410004
 1996 08 02 14352.029999
 1996 08 05 46352.540009
 1996 08 06 91352·049988
 1996 08 07 95353.119995
 1996 08 08 42353.109985
 1996 08 09 57353·549988
 1996 08 12 29353.529999
 1996 08 13 70353·529999
 1996 08 14 84351·929993
 1996 08 15 71352.910004
 1996 08 16 57354.059998
 1996 08 19 39354·209991
 1996 08 20 70354·010010
 1996 08 21 51353·260010
 1996 08 22 66356·250000
 1996 08 23 28356·260010
 1996 08 26 58354·619995
 1996 08 27 86354·549988
 1996 08 28 78355.149994
 1996 08 29 87354.109985
 1996 08 30 29350.600006
 1996 09 03 87348.820007
 1996 09 04 35349·220001
 1996 09 05 90349.140015
 1996 09 06 90350.399994
 1996 09 09 94353.010010
 1996 09 10 8354·000000
 1996 09 11 40355·109985
 1996 09 12 73358.029999
 1996 09 13 67362.519989
 1996 09 16 90365·079987
 1996 09 17 60364.940002
 1996 09 18 33363.910004
 1996 09 19 97364·010010
 1996 09 20 0365.709991
 1996 09 23 2365.679993
 1996 09 24 54367.600006
 1996 09 25 95366.290009
 1996 09 26 82368·190002
 1996 09 27 41366.609985
 1996 09 30 41368·290009
 1996 10 01 99367.760010
 1996 10 02 6370·619995
 1996 10 03 77370·720001
 1996 10 04 26374·329987
 1996 10 07 73375·429993
 1996 10 08 66376·109985
 1996 10 09 35374·359985
 1996 10 10 66371·510010
 1996 10 11 4373.369995
 1996 10 14 81375·700012
 1996 10 15 67377.320007
 1996 10 16 42375.119995
 1996 10 17 5377·040009
 1996 10 18 95378.170013
 1996 10 21 46379·549988
 1996 10 22 61377·239990
 1996 10 23 14375·350006
 1996 10 24 77376·049988
 1996 10 25 75374.029999
 1996 10 28 55374·540009
 1996 10 29 93372.940002
 1996 10 30 22373·059998
 1996 10 31 78375.089996
 1996 11 01 80376.119995
 1996 11 04 32375·549988
 1996 11 05 48379.549988
 1996 11 06 5384·940002
 1996 11 07 18387·410004
 1996 11 08 42388.029999
 1996 11 11 0388.950012
 1996 11 12 32389.359985
 1996 11 13 75388·829987
 1996 11 14 61391·000000
 1996 11 15 46393·779999
 1996 11 18 60392.100006
 1996 11 19 84393·399994
 1996 11 20 53395·820007
 1996 11 21 81394.950012
 1996 11 22 13396.670013
 1996 11 25 0401.019989
 1996 11 26 5403.519989
 1996 11 27 24401·079987
 1996 11 29 42401·750000
 1996 12 02 6401·279999
 1996 12 03 31404.070007
 1996 12 04 20397.500000
 1996 12 05 23397·100006
 1996 12 06 9395·279999
 1996 12 09 67398·140015
 1996 12 10 37399·859985
 1996 12 11 56396.880005
 1996 12 12 38395.399994
 1996 12 13 77388·170013
 1996 12 16 69388·760010
 1996 12 17 66385.540009
 1996 12 18 53388.579987
 1996 12 19 50395·089996
 1996 12 20 36399·649994
 1996 12 23 3397.109985
 1996 12 24 33397.459991
 1996 12 26 96400.170013
 1996 12 27 81401.119995
 1996 12 30 44401.709991
 1996 12 31 86399·470001
 1997 01 02  56394.579987
 1997 01 03  75397.029999
 1997 01 06  88399·769989
 1997 01 07  44399.959991
 1997 01 08  91401·179993
 1997 01 09  10402·209991
 1997 01 10  61403.399994
 1997 01 13  62404·880005
 1997 01 14  90409.600006
 1997 01 15  7409.100006
 1997 01 16  13409.730011
 1997 01 17  23412·230011
 1997 01 20  64414·420013
 1997 01 21  9416·209991
 1997 01 22  20417·649994
 1997 01 23  33422.070007
 1997 01 24  53413.600006
 1997 01 27  85409·630005
 1997 01 28  82412·250000
 1997 01 29  24409.890015
 1997 01 30  20415·700012
 1997 01 31  30419.470001
 1997 02 03  24417.230011
 1997 02 04  53417.869995
 1997 02 05  51419.570007
 1997 02 06  63413.279999
 1997 02 07  97418.130005
 1997 02 10  1419.649994
 1997 02 11  60417·209991
 1997 02 12  27424.209991
 1997 02 13  77429.429993
 1997 02 14  74429·220001
 1997 02 18  84431.089996
 1997 02 19  93431.989990
 1997 02 20  63429.529999
 1997 02 21  5425.100006
 1997 02 24  88427.890015
 1997 02 25  54429·029999
 1997 02 26  80429.079987
 1997 02 27  51425.470001
 1997 02 28  57419·829987
 1997 03 03  29419.690002
 1997 03 04  80421.839996
 1997 03 05  92423·290009
 1997 03 06  7424.369995
 1997 03 07  62426.640015
 1997 03 10  38429·239990
 1997 03 11  35429·869995
 1997 03 12  73428.149994
 1997 03 13  23424·489990
 1997 03 14  54420·290009
 1997 03 17  12419·070007
 1997 03 18  20419·739990
 1997 03 19  6416.510010
 1997 03 20  54413·640015
 1997 03 21  80414·160004
 1997 03 24  35416.059998
 1997 03 25  30419·779999
 1997 03 26  87418.260010
 1997 03 27  20417·160004
 1997 03 31  31407·649994
 1997 04 01  38400·440002
 1997 04 02  30399.470001
 1997 04 03  39395·119995
 1997 04 04  46399·230011
 1997 04 07  1403.200012
 1997 04 08  83403.970001
 1997 04 09  69405·709991
 1997 04 10  42402·230011
 1997 04 11  12399·570007
 1997 04 14  70391·859985
 1997 04 15  66397·209991
 1997 04 16  8401.299988
 1997 04 17  90404.070007
 1997 04 18  43403.309998
 1997 04 21  12402·779999
 1997 04 22  57405·480011
 1997 04 23  80407·329987
 1997 04 24  77408·459991
 1997 04 25  13404.109985
 1997 04 28  26404·769989
 1997 04 29  51415·510010
 1997 04 30  72420.320007
 1997 05 01  2420.160004
 1997 05 02  79426·170013
 1997 05 05  96435.440002
 1997 05 06  54436.230011
 1997 05 07  34433.880005
 1997 05 08  2434.470001
 1997 05 09  36433·880005
 1997 05 12  73439·010010
 1997 05 13  92438·980011
 1997 05 14  10440.459991
 1997 05 15  13441.149994
 1997 05 16  4441·890015
 1997 05 19  81437·839996
 1997 05 20  40440.850006
 1997 05 21  98443·450012
 1997 05 22  48440.989990
 1997 05 23  35444.390015
 1997 05 27  55446.140015
 1997 05 28  84446.049988
 1997 05 29  31444·959991
 1997 05 30  9446.609985
 1997 06 02  42446.700012
 1997 06 03  91446.350006
 1997 06 04  2443.739990
 1997 06 05  84445.470001
 1997 06 06  15450.470001
 1997 06 09  62453·320007
 1997 06 10  36455.559998
 1997 06 11  69455·760010
 1997 06 12  12462.640015
 1997 06 13  68467.750000
 1997 06 16  36467.869995
 1997 06 17  93469.470001
 1997 06 18  95468·000000
 1997 06 19  1471·339996
 1997 06 20  25472·160004
 1997 06 23  15470·480011
 1997 06 24  53469·209991
 1997 06 25  81471·700012
 1997 06 26  54467·190002
 1997 06 27  15467.989990
 1997 06 30  98467·079987
 1997 07 01  53467.500000
 1997 07 02  99472·809998
 1997 07 03  0479·450012
 1997 07 07  68482·209991
 1997 07 08  85480·640015
 1997 07 09  60482.299988
 1997 07 10  3479.570007
 1997 07 11  26481.440002
 1997 07 14  71482·679993
 1997 07 15  62484.859985
 1997 07 16  78491.470001
 1997 07 17  60490.329987
 1997 07 18  31487.299988
 1997 07 21  56478.929993
 1997 07 22  9489·029999
 1997 07 23  82492·700012
 1997 07 24  9492·760010
 1997 07 25  17494·769989
 1997 07 28  1493·589996
 1997 07 29  32493.359985
 1997 07 30  74499.510010
 1997 07 31  45501·440002
 1997 08 01  87500·380005
 1997 08 04  71499·489990
 1997 08 05  20500.350006
 1997 08 06  66504.649994
 1997 08 07  23505.660004
 1997 08 08  87499.000000
 1997 08 11  66491·769989
 1997 08 12  31494.380005
 1997 08 13  91491·170013
 1997 08 14  94488·589996
 1997 08 15  57486.220001
 1997 08 18  14479·920013
 1997 08 19  96486.589996
 1997 08 20  29493.399994
 1997 08 21  61493·459991
 1997 08 22  17486·559998
 1997 08 25  72489.390015
 1997 08 26  55485.529999
 1997 08 27  73482·570007
 1997 08 28  64482.589996
 1997 08 29  75478.850006
 1997 09 02  60488·269989
 1997 09 03  11492.739990
 1997 09 04  6491.690002
 1997 09 05  85495·019989
 1997 09 08  57493.730011
 1997 09 09  20495.119995
 1997 09 10  17492.679993
 1997 09 11  11485.899994
 1997 09 12  84488.899994
 1997 09 15  70491·070007
 1997 09 16  0499.809998
 1997 09 17  83501.529999
 1997 09 18  4505·619995
 1997 09 19  54502.950012
 1997 09 22  79507·290009
 1997 09 23  58504·910004
 1997 09 24  4506.660004
 1997 09 25  91500·470001
 1997 09 26  4500·190002
 1997 09 29  18503.980011
 1997 09 30  98504.609985
 1997 10 01  25505.029999
 1997 10 02  51507·309998
 1997 10 03  69514.880005
 1997 10 06  23514.489990
 1997 10 07  26518·940002
 1997 10 08  20518.979980
 1997 10 09  44515.530029
 1997 10 10  42513·570007
 1997 10 13  88514.950012
 1997 10 14  36514·580017
 1997 10 15  98513.140015
 1997 10 16  44514·929993
 1997 10 17  30505.950012
 1997 10 20  51505.619995
 1997 10 21  13514.409973
 1997 10 22  40514.580017
 1997 10 23  96512·909973
 1997 10 24  39508·390015
 1997 10 27  97498·399994
 1997 10 28  70487.299988
 1997 10 29  55493·920013
 1997 10 30  1487.709991
 1997 10 31  80486.190002
 1997 11 03  95496·079987
 1997 11 04  2497.600006
 1997 11 05  62501·950012
 1997 11 06  20498·950012
 1997 11 07  4496.420013
 1997 11 10  55494·850006
 1997 11 11  72490·779999
 1997 11 12  97488·350006
 1997 11 13  10484·429993
 1997 11 14  58491·200012
 1997 11 17  8500·970001
 1997 11 18  19499.970001
 1997 11 19  50499.640015
 1997 11 20  81507·019989
 1997 11 21  68508·519989
 1997 11 24  17507.600006
 1997 11 25  88503.269989
 1997 11 26  19504·589996
 1997 11 28  80506·290009
 1997 12 01  48514.340027
 1997 12 02  11514·909973
 1997 12 03  89517.429993
 1997 12 04  92519·169983
 1997 12 05  94520.669983
 1997 12 08  32520·580017
 1997 12 09  36519·150024
 1997 12 10  81515·679993
 1997 12 11  60512.250000
 1997 12 12  89507·609985
 1997 12 15  30508.859985
 1997 12 16  47512.669983
 1997 12 17  80513·469971
 1997 12 18  45509·640015
 1997 12 19  64504·420013
 1997 12 22  15505·690002
 1997 12 23  9504.299988
 1997 12 24  88498·880005
 1997 12 26  58497·450012
 1997 12 29  36504.440002
 1997 12 30  28513·409973
 1997 12 31  30516·190002
 1998 01 02 56515.369995
 1998 01 05 85519.369995
 1998 01 06 46516.630005
 1998 01 07 11510.989990
 1998 01 08 26509·149994
 1998 01 09 63505.119995
 1998 01 12 93495.109985
 1998 01 13 92502·269989
 1998 01 14 63505·730011
 1998 01 15 94505.649994
 1998 01 16 26509.230011
 1998 01 20 61516.289978
 1998 01 21 87515.830017
 1998 01 22 29512·549988
 1998 01 23 26510·489990
 1998 01 26 31508.149994
 1998 01 27 41512·340027
 1998 01 28 44515.729980
 1998 01 29 1522·900024
 1998 01 30 41520.559998
 1998 02 02 94528.960022
 1998 02 03 39530.659973
 1998 02 04 81532.320007
 1998 02 05 53534.630005
 1998 02 06 41534·270020
 1998 02 09 40535·400024
 1998 02 10 24539.080017
 1998 02 11 54538·729980
 1998 02 12 1541.489990
 1998 02 13 96540·510010
 1998 02 17 12542·630005
 1998 02 18 59544.770020
 1998 02 19 17545.210022
 1998 02 20 83545.809998
 1998 02 23 50548.090027
 1998 02 24 4547·909973
 1998 02 25 60551·210022
 1998 02 26 3552.950012
 1998 02 27 70554·330017
 1998 03 02 53555·609985
 1998 03 03 23554·219971
 1998 03 04 78554.219971
 1998 03 05 30552.109985
 1998 03 06 94556·250000
 1998 03 09 25557·669983
 1998 03 10 62560·950012
 1998 03 11 10563·909973
 1998 03 12 39565.090027
 1998 03 13 10567·159973
 1998 03 16 28568.929993
 1998 03 17 18569·739990
 1998 03 18 26572.419983
 1998 03 19 48574·609985
 1998 03 20 77579.820007
 1998 03 23 85579·460022
 1998 03 24 19582.640015
 1998 03 25 33585·880005
 1998 03 26 35582·250000
 1998 03 27 67582.830017
 1998 03 30 4578·750000
 1998 03 31 83584.479980
 1998 04 01 52584.059998
 1998 04 02 47590·119995
 1998 04 03 96592·809998
 1998 04 06 44595.489990
 1998 04 07 3589.830017
 1998 04 08 30585·320007
 1998 04 09 31585·119995
 1998 04 13 83584.950012
 1998 04 14 88588.020020
 1998 04 15 50590·179993
 1998 04 16 74589.840027
 1998 04 17 96591.419983
 1998 04 20 34592·640015
 1998 04 21 61594·880005
 1998 04 22 11596·460022
 1998 04 23 2595·179993
 1998 04 24 90591.080017
 1998 04 27 46583.289978
 1998 04 28 55576·419983
 1998 04 29 43578.429993
 1998 04 30 32588·109985
 1998 05 01 12589.840027
 1998 05 04 45594.809998
 1998 05 05 91590.650024
 1998 05 06 61589·020020
 1998 05 07 90582·330017
 1998 05 08 43585.169983
 1998 05 11 38589.140015
 1998 05 12 1586·489990
 1998 05 13 37589·500000
 1998 05 14 37590·239990
 1998 05 15 5587·640015
 1998 05 18 3584.280029
 1998 05 19 34584.979980
 1998 05 20 41586.890015
 1998 05 21 34589.369995
 1998 05 22 42585.609985
 1998 05 26 88585·299988
 1998 05 27 92573·700012
 1998 05 28 96576.219971
 1998 05 29 20578·489990
 1998 06 01 31575.380005
 1998 06 02 52575·380005
 1998 06 03 84574.739990
 1998 06 04 60573·909973
 1998 06 05 19582.859985
 1998 06 08 10586·109985
 1998 06 09 18586.489990
 1998 06 10 14588·890015
 1998 06 11 34583.130005
 1998 06 12 79574·859985
 1998 06 15 41574·859985
 1998 06 16 57569.150024
 1998 06 17 83581.640015
 1998 06 18 97580·039978
 1998 06 19 24580·690002
 1998 06 22 90579.940002
 1998 06 23 97585·309998
 1998 06 24 26592.609985
 1998 06 25 59596·330017
 1998 06 26 37593.530029
 1998 06 29 33598·190002
 1998 06 30 54596.109985
 1998 07 01 66599·940002
 1998 07 02 50599.940002
 1998 07 06 73604·609985
 1998 07 07 94606·049988
 1998 07 08 90609·940002
 1998 07 09 3609.770020
 1998 07 10 23609·849976
 1998 07 13 85609·979980
 1998 07 14 98616.039978
 1998 07 15 97617·150024
 1998 07 16 14618·580017
 1998 07 17 89620.820007
 1998 07 20 87621.919983
 1998 07 21 57620·830017
 1998 07 22 4610·010010
 1998 07 23 93608.630005
 1998 07 24 74600.520020
 1998 07 27 34598.429993
 1998 07 28 74598·429993
 1998 07 29 11593.950012
 1998 07 30 4596·140015
 1998 07 31 3596.309998
 1998 08 03 31585·130005
 1998 08 04 82584.219971
 1998 08 05 46565.669983
 1998 08 06 65568·969971
 1998 08 07 7575·979980
 1998 08 10 66570·909973
 1998 08 11 94566·469971
 1998 08 12 44566·669983
 1998 08 13 57570.039978
 1998 08 14 53566.330017
 1998 08 17 67565.679993
 1998 08 18 92574.830017
 1998 08 19 64577.159973
 1998 08 20 56572.580017
 1998 08 21 9568·719971
 1998 08 24 84569·210022
 1998 08 25 34574·929993
 1998 08 26 11567.840027
 1998 08 27 90562·619995
 1998 08 28 19545.349976
 1998 08 31 99535·619995
 1998 09 01 83517.599976
 1998 09 02 4524.750000
 1998 09 03 24513.700012
 1998 09 04 16513.309998
 1998 09 08 59529·840027
 1998 09 09 69531·210022
 1998 09 10 49521·169983
 1998 09 11 66522·039978
 1998 09 14 52537.140015
 1998 09 15 31537·330017
 1998 09 16 70542·179993
 1998 09 17 56541.979980
 1998 09 18 0531·080017
 1998 09 21 57532·770020
 1998 09 22 85537·270020
 1998 09 23 18553.539978
 1998 09 24 65553·609985
 1998 09 25 43545·690002
 1998 09 28 22551.049988
 1998 09 29 7548.119995
 1998 09 30 36544.640015
 1998 10 01 7529.109985
 1998 10 02 31521·799988
 1998 10 05 7520.570007
 1998 10 06 25521.989990
 1998 10 07 93514·320007
 1998 10 08 86501·510010
 1998 10 09 23507·649994
 1998 10 12 71521·710022
 1998 10 13 71516·400024
 1998 10 14 88523.299988
 1998 10 15 87543.239990
 1998 10 16 36548·960022
 1998 10 19 35551.289978
 1998 10 20 63561.950012
 1998 10 21 55555·859985
 1998 10 22 9559·659973
 1998 10 23 4558·710022
 1998 10 26 61560·609985
 1998 10 27 10563.440002
 1998 10 28 1556·520020
 1998 10 29 22563·700012
 1998 10 30 57572·979980
 1998 11 02 58579.340027
 1998 11 03 51579·789978
 1998 11 04 58586.280029
 1998 11 05 52590·000000
 1998 11 06 31593·820007
 1998 11 09 22593.729980
 1998 11 10 6590.530029
 1998 11 11 71591·039978
 1998 11 12 85585·750000
 1998 11 13 2586·039978
 1998 11 16 86592·150024
 1998 11 17 65598·539978
 1998 11 18 2595.950012
 1998 11 19 3601·330017
 1998 11 20 42605·349976
 1998 11 23 8617.760010
 1998 11 24 88619.460022
 1998 11 25 64617·330017
 1998 11 27 42620.190002
 1998 11 30 2620·190002
 1998 12 01 76611·330017
 1998 12 02 47611·179993
 1998 12 03 81612·900024
 1998 12 04 72612·849976
 1998 12 07 21618·690002
 1998 12 08 41621.260010
 1998 12 09 78616.710022
 1998 12 10 67615·750000
 1998 12 11 6606.909973
 1998 12 14 58605·859985
 1998 12 15 78603.869995
 1998 12 16 65605·849976
 1998 12 17 37612·960022
 1998 12 18 36617.659973
 1998 12 21 48628·900024
 1998 12 22 64628·359985
 1998 12 23 46638.340027
 1998 12 24 37638.440002
 1998 12 28 85640.200012
 1998 12 29 90645.380005
 1998 12 30 89647.219971
 1998 12 31 51645.989990
 1999 01 04  5651·650024
 1999 01 05  94650·099976
 1999 01 06  49663.809998
 1999 01 07  89663.669983
 1999 01 08  55667.710022
 1999 01 11  51666·700012
 1999 01 12  31661.280029
 1999 01 13  90652·500000
 1999 01 14  2646·880005
 1999 01 15  62649·460022
 1999 01 19  67654·950012
 1999 01 20  17664·869995
 1999 01 21  42655.960022
 1999 01 22  51645.039978
 1999 01 25  14643·599976
 1999 01 26  57653·010010
 1999 01 27  92658·070007
 1999 01 28  70659.380005
 1999 01 29  54666·239990
 1999 02 01  23667·859985
 1999 02 02  98662.799988
 1999 02 03  93664·200012
 1999 02 04  93662·570007
 1999 02 05  53651·919983
 1999 02 08  28648.549988
 1999 02 09  22646.869995
 1999 02 10  63637.570007
 1999 02 11  11651.489990
 1999 02 12  77651.489990
 1999 02 16  80650.590027
 1999 02 17  21648.739990
 1999 02 18  83643.609985
 1999 02 19  64648·280029
 1999 02 22  20660.789978
 1999 02 23  47664.989990
 1999 02 24  84666·890015
 1999 02 25  32651·890015
 1999 02 26  15648·059998
 1999 03 01  50644·400024
 1999 03 02  50649.760010
 1999 03 03  52641·510010
 1999 03 04  68648·559998
 1999 03 05  60662.390015
 1999 03 08  44666·229980
 1999 03 09  16671·679993
 1999 03 10  2668·080017
 1999 03 11  34677·429993
 1999 03 12  56676·659973
 1999 03 15  45677.710022
 1999 03 16  68679.780029
 1999 03 17  54677.309998
 1999 03 18  96682·309998
 1999 03 19  83685.320007
 1999 03 22  43674·849976
 1999 03 23  26671.250000
 1999 03 24  4657.640015
 1999 03 25  98668·390015
 1999 03 26  25668·380005
 1999 03 29  82679.239990
 1999 03 30  43678.679993
 1999 03 31  84680·390015
 1999 04 01  41671·440002
 1999 04 05  79684·469971
 1999 04 06  99687·280029
 1999 04 07  62688·309998
 1999 04 08  41695·409973
 1999 04 09  98698·900024
 1999 04 12  86702·929993
 1999 04 13  74705.380005
 1999 04 14  0703·229980
 1999 04 15  46691·130005
 1999 04 16  42687·590027
 1999 04 19  91695.359985
 1999 04 20  19678.890015
 1999 04 21  55694.770020
 1999 04 22  30705.869995
 1999 04 23  6708.210022
 1999 04 26  23708·549988
 1999 04 27  81712·679993
 1999 04 28  38710·799988
 1999 04 29  38705.400024
 1999 04 30  62703·799988
 1999 05 03  5704.960022
 1999 05 04  78705·179993
 1999 05 05  32701.650024
 1999 05 06  13702.020020
 1999 05 07  36700·609985
 1999 05 10  89703.770020
 1999 05 11  56708·169983
 1999 05 12  74712.520020
 1999 05 13  3717.570007
 1999 05 14  32713·039978
 1999 05 17  6698.580017
 1999 05 18  72701·109985
 1999 05 19  64701·049988
 1999 05 20  98704.359985
 1999 05 21  99699·479980
 1999 05 24  58695.409973
 1999 05 25  1686.510010
 1999 05 26  97680.000000
 1999 05 27  81680.000000
 1999 05 28  5680.140015
 1999 06 01  19679·099976
 1999 06 02  68676.650024
 1999 06 03  19680·030029
 1999 06 04  16691·580017
 1999 06 07  52696.330017
 1999 06 08  74695.500000
 1999 06 09  9690.700012
 1999 06 10  15687.099976
 1999 06 11  54683·159973
 1999 06 14  3677.659973
 1999 06 15  70682.219971
 1999 06 16  52693.419983
 1999 06 17  9699.109985
 1999 06 18  68699·299988
 1999 06 21  45701·809998
 1999 06 22  3703.059998
 1999 06 23  22695.070007
 1999 06 24  6694.109985
 1999 06 25  5691.719971
 1999 06 28  69693·700012
 1999 06 29  26703·140015
 1999 06 30  81714·090027
 1999 07 01  42718.799988
 1999 07 02  74723.250000
 1999 07 06  76730·450012
 1999 07 07  80724·840027
 1999 07 08  76728·669983
 1999 07 09  70728·609985
 1999 07 12  55730.710022
 1999 07 13  16726.520020
 1999 07 14  51727·239990
 1999 07 15  31732·510010
 1999 07 16  70736.770020
 1999 07 19  27737.530029
 1999 07 20  37730.760010
 1999 07 21  58720.119995
 1999 07 22  51716.869995
 1999 07 23  76711.049988
 1999 07 26  28705·960022
 1999 07 27  77711.030029
 1999 07 28  55711·599976
 1999 07 29  52709·070007
 1999 07 30  42701·000000
 1999 08 02  37698.349976
 1999 08 03  65693.750000
 1999 08 04  66689·169983
 1999 08 05  23680.919983
 1999 08 06  15682.530029
 1999 08 09  86676·429993
 1999 08 10  57671·929993
 1999 08 11  42673·599976
 1999 08 12  9679·659973
 1999 08 13  51687·390015
 1999 08 16  87689·539978
 1999 08 17  92696.080017
 1999 08 18  47696.080017
 1999 08 19  16690·520020
 1999 08 20  45691·969971
 1999 08 23  92704·250000
 1999 08 24  78710·369995
 1999 08 25  62714.369995
 1999 08 26  43713·250000
 1999 08 27  87706·840027
 1999 08 30  78698·780029
 1999 08 31  97689.640015
 1999 09 01  19689.200012
 1999 09 02  45689·119995
 1999 09 03  47703·039978
 1999 09 07  52704.909973
 1999 09 08  37701.909973
 1999 09 09  60697.780029
 1999 09 10  10703.140015
 1999 09 13  83700.119995
 1999 09 14  83695·919983
 1999 09 15  53698.179993
 1999 09 16  18684.830017
 1999 09 17  72692.150024
 1999 09 20  72692·960022
 1999 09 21  66691·140015
 1999 09 22  47681.219971
 1999 09 23  27681·289978
 1999 09 24  40663.580017
 1999 09 27  69670·840027
 1999 09 28  96665·179993
 1999 09 29  78667·450012
 1999 09 30  51668·150024
 1999 10 01  57663·830017
 1999 10 04  91674.549988
 1999 10 05  82681·179993
 1999 10 06  93686.219971
 1999 10 07  48687·989990
 1999 10 08  82690·890015
 1999 10 11  21693.099976
 1999 10 12  78691·830017
 1999 10 13  86679·530029
 1999 10 14  46667·719971
 1999 10 15  1665·190002
 1999 10 18  45649·450012
 1999 10 19  41662.940002
 1999 10 20  81667·390015
 1999 10 21  54667.390015
 1999 10 22  55676.969971
 1999 10 25  7673.440002
 1999 10 26  14675.039978
 1999 10 27  37672·869995
 1999 10 28  98695.469971
 1999 10 29  3712·119995
 1999 11 01  95710.000000
 1999 11 02  32710·859985
 1999 11 03  86706·950012
 1999 11 04  73711·859985
 1999 11 05  0721.969971
 1999 11 08  44720.119995
 1999 11 09  57721·119995
 1999 11 10  86718·630005
 1999 11 11  28719.679993
 1999 11 12  7727.309998
 1999 11 15  74728·289978
 1999 11 16  36739·650024
 1999 11 17  5741·270020
 1999 11 18  75742·710022
 1999 11 19  25742·869995
 1999 11 22  43743·159973
 1999 11 23  82742.989990
 1999 11 24  31739·650024
 1999 11 26  22743.070007
 1999 11 29  50738.940002
 1999 11 30  34735.539978
 1999 12 01  82730·239990
 1999 12 02  3736.109985
 1999 12 03  28755·760010
 1999 12 06  61749·500000
 1999 12 07  59746·309998
 1999 12 08  32742.440002
 1999 12 09  69744.400024
 1999 12 10  89745.000000
 1999 12 13  19743.940002
 1999 12 14  96741·840027
 1999 12 15  93739·599976
 1999 12 16  68741.799988
 1999 12 17  43747.380005
 1999 12 20  9746·469971
 1999 12 21  44750.650024
 1999 12 22  73753·070007
 1999 12 23  39764·039978
 1999 12 27  7764·679993
 1999 12 28  92763.630005
 1999 12 29  5766.479980
 1999 12 30  37769.750000
 1999 12 31  55769·469971
 2000 01 03 30772·820007
 2000 01 04 90761.520020
 2000 01 05 95738.549988
 2000 01 06 39738·169983
 2000 01 07 78753.140015
 2000 01 10 77767.349976
 2000 01 11 94764·739990
 2000 01 12 73755.979980
 2000 01 13 79763·109985
 2000 01 14 43773.940002
 2000 01 18 40770·070007
 2000 01 19 95769.289978
 2000 01 20 3772.070007
 2000 01 21 86766·729980
 2000 01 24 66768.429993
 2000 01 25 67746.469971
 2000 01 26 45746·859985
 2000 01 27 34750·349976
 2000 01 28 28739·469971
 2000 01 31 78736.090027
 2000 02 01 22746.159973
 2000 02 02 36750.809998
 2000 02 03 7754.000000
 2000 02 04 40759·299988
 2000 02 07 80754·190002
 2000 02 08 67762·780029
 2000 02 09 11764.320007
 2000 02 10 91752.549988
 2000 02 11 87749.969971
 2000 02 14 29739·239990
 2000 02 15 70745.159973
 2000 02 16 94744·400024
 2000 02 17 38742·359985
 2000 02 18 46737·510010
 2000 02 22 42722·130005
 2000 02 23 37730·809998
 2000 02 24 52729.440002
 2000 02 25 68730·070007
 2000 02 28 8728.390015
 2000 02 29 33734.159973
 2000 03 01 72742·549988
 2000 03 02 72743·400024
 2000 03 03 75756·520020
 2000 03 06 20757.539978
 2000 03 07 69753.179993
 2000 03 08 58737.809998
 2000 03 09 75752.940002
 2000 03 10 60759.400024
 2000 03 13 35750.260010
 2000 03 14 50748·729980
 2000 03 15 63744.510010
 2000 03 16 42777.859985
 2000 03 17 91787.950012
 2000 03 20 0784.510010
 2000 03 21 22794.090027
 2000 03 22 79802·400024
 2000 03 23 80815.880005
 2000 03 24 82826·760010
 2000 03 27 59817·969971
 2000 03 28 7812.770020
 2000 03 29 72807.530029
 2000 03 30 98805·409973
 2000 03 31 5806·940002
 2000 04 03 91801.520020
 2000 04 04 61807·960022
 2000 04 05 72799.049988
 2000 04 06 16801.960022
 2000 04 07 18806.260010
 2000 04 10 65810·619995
 2000 04 11 55800.789978
 2000 04 12 75797.909973
 2000 04 13 1781.260010
 2000 04 14 30760.940002
 2000 04 17 22740.140015
 2000 04 18 87762·299988
 2000 04 19 78766·070007
 2000 04 20 23758·869995
 2000 04 24 74757·320007
 2000 04 25 85780·940002
 2000 04 26 12783.690002
 2000 04 27 40777.260010
 2000 04 28 37780.659973
 2000 05 01 26786.190002
 2000 05 02 90779·520020
 2000 05 03 99765·830017
 2000 05 04 59754.109985
 2000 05 05 90762.270020
 2000 05 08 26760.270020
 2000 05 09 45758·570007
 2000 05 10 18748·619995
 2000 05 11 84745·890015
 2000 05 12 57756.739990
 2000 05 15 47767.859985
 2000 05 16 13777.900024
 2000 05 17 41775·799988
 2000 05 18 47771·049988
 2000 05 19 98758.969971
 2000 05 22 69743.940002
 2000 05 23 17741·659973
 2000 05 24 83738.559998
 2000 05 25 18744·820007
 2000 05 26 37733.700012
 2000 05 30 93752.390015
 2000 05 31 78759·000000
 2000 06 01 52767·549988
 2000 06 02 93787.659973
 2000 06 05 76785.409973
 2000 06 06 70781.909973
 2000 06 07 67781·950012
 2000 06 08 37783.169983
 2000 06 09 98781·900024
 2000 06 12 21776·880005
 2000 06 13 59779·250000
 2000 06 14 94786.409973
 2000 06 15 15784.859985
 2000 06 16 21784.950012
 2000 06 19 47789·940002
 2000 06 20 15790·270020
 2000 06 21 9787.549988
 2000 06 22 81786.109985
 2000 06 23 74775.729980
 2000 06 26 74773·760010
 2000 06 27 87775.500000
 2000 06 28 40777.419983
 2000 06 29 10772.219971
 2000 06 30 73769.840027
 2000 07 03 80777·640015
 2000 07 05 61777.250000
 2000 07 06 50772·840027
 2000 07 07 37785.830017
 2000 07 10 45786.909973
 2000 07 11 30788.229980
 2000 07 12 11793.099976
 2000 07 13 16797.179993
 2000 07 14 63802.150024
 2000 07 17 62806·219971
 2000 07 18 38802·919983
 2000 07 19 85792.969971
 2000 07 20 42797.150024
 2000 07 21 94794·559998
 2000 07 24 1788.820007
 2000 07 25 45782.239990
 2000 07 26 12780·469971
 2000 07 27 89773·900024
 2000 07 28 93768.440002
 2000 07 31 22758·210022
 2000 08 01 31761·929993
 2000 08 02 35766.000000
 2000 08 03 34767.320007
 2000 08 04 66773.849976
 2000 08 07 80782·409973
 2000 08 08 45784·030029
 2000 08 09 68787.549988
 2000 08 10 51779.219971
 2000 08 11 66779.750000
 2000 08 14 56788.619995
 2000 08 15 64790.150024
 2000 08 16 79792·059998
 2000 08 17 20794.030029
 2000 08 18 33794.729980
 2000 08 21 16796.969971
 2000 08 22 75799.989990
 2000 08 23 0800·359985
 2000 08 24 61803.340027
 2000 08 25 43805.190002
 2000 08 28 89810.650024
 2000 08 29 85806.669983
 2000 08 30 55805·130005
 2000 08 31 89814.929993
 2000 09 01 97818.260010
 2000 09 05 85813.710022
 2000 09 06 52807·590027
 2000 09 07 24804.539978
 2000 09 08 99803.190002
 2000 09 11 29804.630005
 2000 09 12 15799·599976
 2000 09 13 41794.280029
 2000 09 14 21799.669983
 2000 09 15 75792·330017
 2000 09 18 33785.479980
 2000 09 19 61781.500000
 2000 09 20 12781.000000
 2000 09 21 4777.909973
 2000 09 22 17776·849976
 2000 09 25 26783·260010
 2000 09 26 49777.580017
 2000 09 27 22772.280029
 2000 09 28 6785.460022
 2000 09 29 6784.090027
 2000 10 02 31776·549988
 2000 10 03 63778.549988
 2000 10 04 63769·440002
 2000 10 05 96772·010010
 2000 10 06 84770.250000
 2000 10 09 81752·369995
 2000 10 10 75751·989990
 2000 10 11 14738.440002
 2000 10 12 59732.679993
 2000 10 13 60732·700012
 2000 10 16 56737·159973
 2000 10 17 4738.390015
 2000 10 18 30724.140015
 2000 10 19 4741.190002
 2000 10 20 43752.570007
 2000 10 23 36752·469971
 2000 10 24 99756.869995
 2000 10 25 47746·210022
 2000 10 26 0733·150024
 2000 10 27 4738.979980
 2000 10 30 90748.349976
 2000 10 31 45764.119995
 2000 11 01 13763·719971
 2000 11 02 27767·179993
 2000 11 03 55768·130005
 2000 11 06 79771·000000
 2000 11 07 97768.659973
 2000 11 08 49769·260010
 2000 11 09 67752.130005
 2000 11 10 56745·960022
 2000 11 13 88727.479980
 2000 11 14 39739.849976
 2000 11 15 29744.099976
 2000 11 16 7743.059998
 2000 11 17 51736·369995
 2000 11 20 91726·229980
 2000 11 21 64716.669983
 2000 11 22 90711·840027
 2000 11 24 72711·090027
 2000 11 27 25721.229980
 2000 11 28 24718·359985
 2000 11 29 86712.210022
 2000 11 30 65706·450012
 2000 12 01 84704·340027
 2000 12 04 84702.469971
 2000 12 05 1728.440002
 2000 12 06 67729·460022
 2000 12 07 38717·500000
 2000 12 08 45734.479980
 2000 12 11 68741.440002
 2000 12 12 42737.219971
 2000 12 13 81739·020020
 2000 12 14 31723.909973
 2000 12 15 42711.859985
 2000 12 18 77708·690002
 2000 12 19 32714.950012
 2000 12 20 93692·349976
 2000 12 21 6679·510010
 2000 12 22 85691.559998
 2000 12 26 36696.799988
 2000 12 27 6705.520020
 2000 12 28 66709.039978
 2000 12 29 4711·520020
 2001 01 02  60700.090027
 2001 01 03  72712·900024
 2001 01 04  54713·799988
 2001 01 05  97704.349976
 2001 01 08  0683.830017
 2001 01 09  15691.010010
 2001 01 10  26694·119995
 2001 01 11  53705·179993
 2001 01 12  75706·559998
 2001 01 16  85703.359985
 2001 01 17  64714·489990
 2001 01 18  82715.789978
 2001 01 19  28718·030029
 2001 01 22  59715.989990
 2001 01 23  75721·570007
 2001 01 24  25726.080017
 2001 01 25  30723·830017
 2001 01 26  36718·000000
 2001 01 29  90722·789978
 2001 01 30  43728.330017
 2001 01 31  73732·130005
 2001 02 01  41725.820007
 2001 02 02  66726·979980
 2001 02 05  24714·780029
 2001 02 06  77720·250000
 2001 02 07  27714·289978
 2001 02 08  85712·900024
 2001 02 09  82702·820007
 2001 02 12  87701·929993
 2001 02 13  66705.640015
 2001 02 14  53696·020020
 2001 02 15  53703·530029
 2001 02 16  71700·919983
 2001 02 20  61691.349976
 2001 02 21  2677·859985
 2001 02 22  2664.929993
 2001 02 23  24661·030029
 2001 02 26  36670·469971
 2001 02 27  88672·280029
 2001 02 28  16666.979980
 2001 03 01  65655.260010
 2001 03 02  42661.059998
 2001 03 05  94656·559998
 2001 03 06  8669.909973
 2001 03 07  37667·489990
 2001 03 08  54668·020020
 2001 03 09  25666·330017
 2001 03 12  15649·590027
 2001 03 13  10631·830017
 2001 03 14  73631.710022
 2001 03 15  14624.200012
 2001 03 16  1618·330017
 2001 03 19  79618·140015
 2001 03 20  23621.950012
 2001 03 21  17605·320007
 2001 03 22  54591·849976
 2001 03 23  62600.869995
 2001 03 26  56610.840027
 2001 03 27  16622.549988
 2001 03 28  86622.099976
 2001 03 29  3611·340027
 2001 03 30  47611·520020
 2001 04 02  17614.109985
 2001 04 03  36601.690002
 2001 04 04  72585·500000
 2001 04 05  96604.159973
 2001 04 06  52604·159973
 2001 04 09  65600·989990
 2001 04 10  62616·440002
 2001 04 11  28621.799988
 2001 04 12  78622·419983
 2001 04 16  63622·570007
 2001 04 17  94627·119995
 2001 04 18  94656·849976
 2001 04 19  76660·409973
 2001 04 20  42660.409973
 2001 04 23  10654·770020
 2001 04 24  70649·010010
 2001 04 25  53648.179993
 2001 04 26  39656.719971
 2001 04 27  81659·500000
 2001 04 30  55669.039978
 2001 05 01  41667.869995
 2001 05 02  18671.969971
 2001 05 03  0669·520020
 2001 05 04  75668·679993
 2001 05 07  95670.580017
 2001 05 08  67668.890015
 2001 05 09  86665·619995
 2001 05 10  81668.830017
 2001 05 11  99663.989990
 2001 05 14  99658.179993
 2001 05 15  83662·770020
 2001 05 16  48678·119995
 2001 05 17  58684·000000
 2001 05 18  51681.690002
 2001 05 21  62693.710022
 2001 05 22  76695.719971
 2001 05 23  4692·119995
 2001 05 24  86683·880005
 2001 05 25  15683.229980
 2001 05 29  91675·460022
 2001 05 30  94669.090027
 2001 05 31  93665·450012
 2001 06 01  62667.780029
 2001 06 04  42668.840027
 2001 06 05  10679·809998
 2001 06 06  83678.479980
 2001 06 07  48675.229980
 2001 06 08  6675.140015
 2001 06 11  57668·400024
 2001 06 12  96665.500000
 2001 06 13  40665·119995
 2001 06 14  83655·250000
 2001 06 15  69644·059998
 2001 06 18  94644·190002
 2001 06 19  34646.729980
 2001 06 20  98646·239990
 2001 06 21  0653.840027
 2001 06 22  64652.530029
 2001 06 25  49649.179993
 2001 06 26  2643.450012
 2001 06 27  34643·299988
 2001 06 28  20651·559998
 2001 06 29  28653.349976
 2001 07 02  70654.419983
 2001 07 03  76652.770020
 2001 07 05  0651.489990
 2001 07 06  41643.309998
 2001 07 09  2633·450012
 2001 07 10  59634.429993
 2001 07 11  66624.119995
 2001 07 12  82637.429993
 2001 07 13  24641.710022
 2001 07 16  38642·289978
 2001 07 17  6639.869995
 2001 07 18  71639.390015
 2001 07 19  86644·820007
 2001 07 20  96639.390015
 2001 07 23  34639·489990
 2001 07 24  50626.909973
 2001 07 25  64625.330017
 2001 07 26  39633·190002
 2001 07 27  86636·299988
 2001 07 30  90636·010010
 2001 07 31  57643·349976
 2001 08 01  99643·849976
 2001 08 02  27646·000000
 2001 08 03  84642.900024
 2001 08 06  92639.859985
 2001 08 07  32635·900024
 2001 08 08  44635.440002
 2001 08 09  52623.530029
 2001 08 10  19628·000000
 2001 08 13  21628·869995
 2001 08 14  49631.479980
 2001 08 15  38627.539978
 2001 08 16  13621·859985
 2001 08 17  71621·820007
 2001 08 20  81616.179993
 2001 08 21  10620·859985
 2001 08 22  74614·869995
 2001 08 23  15615·869995
 2001 08 24  3623·409973
 2001 08 27  64624.570007
 2001 08 28  28620.919983
 2001 08 29  8614.340027
 2001 08 30  2606·419983
 2001 08 31  18601.570007
 2001 09 04  25609·039978
 2001 09 05  34598·809998
 2001 09 06  92596·099976
 2001 09 07  16583·179993
 2001 09 10  42577.979980
 2001 09 17  97575·570007
 2001 09 18  10550·299988
 2001 09 19  28546·219971
 2001 09 20  77534.260010
 2001 09 21  31517·849976
 2001 09 24  19529.750000
 2001 09 25  48534.169983
 2001 09 26  57535·409973
 2001 09 27  91534.679993
 2001 09 28  7546·460022
 2001 10 01  94546.460022
 2001 10 02  31551·130005
 2001 10 03  60564.320007
 2001 10 04  87569·219971
 2001 10 05  11562·289978
 2001 10 08  76561·820007
 2001 10 09  43557.919983
 2001 10 10  96567.539978
 2001 10 11  69577·630005
 2001 10 12  91576.969971
 2001 10 15  73573.630005
 2001 10 16  99579.299988
 2001 10 17  60582.150024
 2001 10 18  3566·179993
 2001 10 19  6565·179993
 2001 10 22  82572.979980
 2001 10 23  5577.369995
 2001 10 24  61572·780029
 2001 10 25  24578.280029
 2001 10 26  59583·500000
 2001 10 29  47580·570007
 2001 10 30  40566·890015
 2001 10 31  33564·890015
 2001 11 01  66570·169983
 2001 11 02  56571·989990
 2001 11 05  42580.960022
 2001 11 06  65587.789978
 2001 11 07  69591·880005
 2001 11 08  26596·239990
 2001 11 09  92589·090027
 2001 11 12  77588.570007
 2001 11 13  53598.099976
 2001 11 14  76603.109985
 2001 11 15  39602·609985
 2001 11 16  50600.739990
 2001 11 19  32605.119995
 2001 11 20  50605·450012
 2001 11 21  60600.179993
 2001 11 23  92604.789978
 2001 11 26  45608.950012
 2001 11 27  16612.039978
 2001 11 28  55605·049988
 2001 11 29  33600.099976
 2001 11 30  53601.520020
 2001 12 03  71599·320007
 2001 12 04  48602·400024
 2001 12 05  30617.799988
 2001 12 06  45617.909973
 2001 12 07  31614·640015
 2001 12 10  92610·179993
 2001 12 11  65606.419983
 2001 12 12  33601.530029
 2001 12 13  43599.059998
 2001 12 14  60594·130005
 2001 12 17  45598·960022
 2001 12 18  56603·140015
 2001 12 19  74607·049988
 2001 12 20  53606·239990
 2001 12 21  1604.099976
 2001 12 24  77604.150024
 2001 12 26  19610·150024
 2001 12 27  98609.380005
 2001 12 28  90613.380005
 2001 12 31  82611.710022
 2002 01 02 97608·260010
 2002 01 03 43614.070007
 2002 01 04 93620.159973
 2002 01 07 86620·630005
 2002 01 08 52615·500000
 2002 01 09 65619.349976
 2002 01 10 18611.520020
 2002 01 11 26611·340027
 2002 01 14 54604·570007
 2002 01 15 63605·820007
 2002 01 16 95604.250000
 2002 01 17 65600.890015
 2002 01 18 96600.729980
 2002 01 22 64598·260010
 2002 01 23 81596·909973
 2002 01 24 91601·340027
 2002 01 25 97600·530029
 2002 01 28 18601.070007
 2002 01 29 59601.099976
 2002 01 30 16588·510010
 2002 01 31 3596·669983
 2002 02 01 0596.659973
 2002 02 04 34592·510010
 2002 02 05 79582.190002
 2002 02 06 81578.239990
 2002 02 07 10577.140015
 2002 02 08 39579.030029
 2002 02 11 43587.130005
 2002 02 12 26587·799988
 2002 02 13 74591.750000
 2002 02 14 30594.190002
 2002 02 15 95590.109985
 2002 02 19 58582·969971
 2002 02 20 42579.669983
 2002 02 21 88581·219971
 2002 02 22 48577.130005
 2002 02 25 19586.820007
 2002 02 26 90588·229980
 2002 02 27 20592.500000
 2002 02 28 41591·500000
 2002 03 01 80597.380005
 2002 03 04 18609·500000
 2002 03 05 59611·969971
 2002 03 06 35615.780029
 2002 03 07 35616.359985
 2002 03 08 51619·890015
 2002 03 11 60619·869995
 2002 03 12 20617.309998
 2002 03 13 3615.849976
 2002 03 14 40612.010010
 2002 03 15 5616.659973
 2002 03 18 7620·090027
 2002 03 19 27620.630005
 2002 03 20 61618·739990
 2002 03 21 1610.989990
 2002 03 22 36611·960022
 2002 03 25 77609.099976
 2002 03 26 13606.659973
 2002 03 27 79606·890015
 2002 03 28 67610.960022
 2002 04 01 48607·840027
 2002 04 02 21607·119995
 2002 04 03 96602.659973
 2002 04 04 91598·130005
 2002 04 05 58599.770020
 2002 04 08 37595·760010
 2002 04 09 35597.500000
 2002 04 10 19599·109985
 2002 04 11 51598·520020
 2002 04 12 36589·349976
 2002 04 15 0590.729980
 2002 04 16 89598·510010
 2002 04 17 97600·530029
 2002 04 18 18599·030029
 2002 04 19 25598·440002
 2002 04 22 64596.400024
 2002 04 23 89589.030029
 2002 04 24 9588.010010
 2002 04 25 65580·799988
 2002 04 26 32582.080017
 2002 04 29 47572.840027
 2002 04 30 58574.770020
 2002 05 01 2577·770020
 2002 05 02 7579.090027
 2002 05 03 16575.250000
 2002 05 06 42570.840027
 2002 05 07 44561·809998
 2002 05 08 25577·679993
 2002 05 09 63577·640015
 2002 05 10 61570.559998
 2002 05 13 21570·049988
 2002 05 14 50582·570007
 2002 05 15 84586·049988
 2002 05 16 39582·679993
 2002 05 17 90586.619995
 2002 05 20 70586·619995
 2002 05 21 97582.950012
 2002 05 22 28575.409973
 2002 05 23 33581·450012
 2002 05 24 97581.450012
 2002 05 28 47575·859985
 2002 05 29 3570·140015
 2002 05 30 57567.309998
 2002 05 31 70572·700012
 2002 06 03 2568.229980
 2002 06 04 64555.010010
 2002 06 05 93556.820007
 2002 06 06 51556.789978
 2002 06 07 57548·349976
 2002 06 10 37551·030029
 2002 06 11 97551·099976
 2002 06 12 28541.289978
 2002 06 13 32542·390015
 2002 06 14 72535·039978
 2002 06 17 52549.159973
 2002 06 18 14551·869995
 2002 06 19 69549·950012
 2002 06 20 44542·119995
 2002 06 21 64532·690002
 2002 06 24 48529·969971
 2002 06 25 39531·580017
 2002 06 26 55516.570007
 2002 06 27 65523·489990
 2002 06 28 91529.520020
 2002 07 01 35525.590027
 2002 07 02 28511.709991
 2002 07 03 11503·160004
 2002 07 05 32521·479980
 2002 07 08 76523.729980
 2002 07 09 15516.359985
 2002 07 10 84504·149994
 2002 07 11 84490.250000
 2002 07 12 7493.450012
 2002 07 15 91486.769989
 2002 07 16 90486.220001
 2002 07 17 84490.750000
 2002 07 18 97481·269989
 2002 07 19 56467.279999
 2002 07 22 62453·809998
 2002 07 23 96439.950012
 2002 07 24 40448·459991
 2002 07 25 36453·890015
 2002 07 26 56452·920013
 2002 07 29 7477·609985
 2002 07 30 55483.470001
 2002 07 31 81484·399994
 2002 08 01 54484·390015
 2002 08 02 30470·350006
 2002 08 05 87459·410004
 2002 08 06 67464·350006
 2002 08 07 61466.850006
 2002 08 08 3480.959991
 2002 08 09 3485.000000
 2002 08 12 94482.329987
 2002 08 13 10483·790009
 2002 08 14 90487·540009
 2002 08 15 0494·589996
 2002 08 16 87496.200012
 2002 08 19 58504.350006
 2002 08 20 77504.040009
 2002 08 21 94504.750000
 2002 08 22 97511.739990
 2002 08 23 86510·519989
 2002 08 26 79504·130005
 2002 08 27 32506.809998
 2002 08 28 99495.519989
 2002 08 29 1490.540009
 2002 08 30 31492.200012
 2002 09 03 82486.079987
 2002 09 04 94475.730011
 2002 09 05 34474·480011
 2002 09 06 99477·519989
 2002 09 09 38481·730011
 2002 09 10 6482.950012
 2002 09 11 42490·019989
 2002 09 12 69482·570007
 2002 09 13 18473·450012
 2002 09 16 87473.010010
 2002 09 17 7478·589996
 2002 09 18 54465.690002
 2002 09 19 69461.179993
 2002 09 20 11450.529999
 2002 09 23 35448.209991
 2002 09 24 93442·309998
 2002 09 25 58447.660004
 2002 09 26 79454·179993
 2002 09 27 58453.359985
 2002 09 30 47439·179993
 2002 10 01 79449·660004
 2002 10 02 17451·529999
 2002 10 03 33444·839996
 2002 10 04 6437·299988
 2002 10 07 52427·350006
 2002 10 08 75427.250000
 2002 10 09 41422·010010
 2002 10 10 82426.290009
 2002 10 11 22445·809998
 2002 10 14 28446·279999
 2002 10 15 89465.679993
 2002 10 16 12465·679993
 2002 10 17 56467·869995
 2002 10 18 77468·730011
 2002 10 21 8475.920013
 2002 10 22 60475.470001
 2002 10 23 49473·279999
 2002 10 24 46476.549988
 2002 10 25 55474.250000
 2002 10 28 14479·339996
 2002 10 29 21470·559998
 2002 10 30 87472·929993
 2002 10 31 12475.019989
 2002 11 01 86477·709991
 2002 11 04 15488.820007
 2002 11 05 75483·950012
 2002 11 06 86489.200012
 2002 11 07 15488.279999
 2002 11 08 1480·670013
 2002 11 11 10472.630005
 2002 11 12 8472·420013
 2002 11 13 63471·250000
 2002 11 14 73477·440002
 2002 11 15 18480.730011
 2002 11 18 34483.829987
 2002 11 19 18478·089996
 2002 11 20 50483.079987
 2002 11 21 49494.049988
 2002 11 22 47495·390015
 2002 11 25 93495.489990
 2002 11 26 75493.429993
 2002 11 27 78497.019989
 2002 11 29 53497.899994
 2002 12 02 26504.269989
 2002 12 03 19494·140015
 2002 12 04 5488·829987
 2002 12 05 83487·070007
 2002 12 06 80484·040009
 2002 12 09 75482·489990
 2002 12 10 57478·649994
 2002 12 11 95481.160004
 2002 12 12 42480·619995
 2002 12 13 63477·149994
 2002 12 16 84481·709991
 2002 12 17 70482·119995
 2002 12 18 27477.890015
 2002 12 19 26475.809998
 2002 12 20 60475.040009
 2002 12 23 14477.609985
 2002 12 24 70475.239990
 2002 12 26 34478.480011
 2002 12 27 87471.709991
 2002 12 30 60467.100006
 2002 12 31 36467·369995
 2003 01 02  81481·369995
 2003 01 03  89482·459991
 2003 01 06  63493·529999
 2003 01 07  13492·829987
 2003 01 08  86488·670013
 2003 01 09  18491.179993
 2003 01 10  6493.679993
 2003 01 13  12494·950012
 2003 01 14  94493.059998
 2003 01 15  48493.609985
 2003 01 16  94490.250000
 2003 01 17  73484.250000
 2003 01 21  72479.709991
 2003 01 22  80471·290009
 2003 01 23  61471·730011
 2003 01 24  58470·269989
 2003 01 27  16457.970001
 2003 01 28  39456·359985
 2003 01 29  62460·510010
 2003 01 30  54458.920013
 2003 01 31  45455·440002
 2003 02 03  76458·690002
 2003 02 04  79456·369995
 2003 02 05  75457·170013
 2003 02 06  2448.130005
 2003 02 07  66448·760010
 2003 02 10  19444.119995
 2003 02 11  59447·269989
 2003 02 12  57441·529999
 2003 02 13  9435·309998
 2003 02 14  13442.029999
 2003 02 18  68451.450012
 2003 02 19  4450.850006
 2003 02 20  32449.940002
 2003 02 21  18451·640015
 2003 02 24  91449.670013
 2003 02 25  63445.279999
 2003 02 26  83445.489990
 2003 02 27  16446·660004
 2003 02 28  40449·209991
 2003 03 03  76452.239990
 2003 03 04  39443.540009
 2003 03 05  13440.429993
 2003 03 06  53440.420013
 2003 03 07  14440·269989
 2003 03 10  0439·940002
 2003 03 11  41432·279999
 2003 03 12  94426.690002
 2003 03 13  71441·279999
 2003 03 14  92445.989990
 2003 03 17  56457.119995
 2003 03 18  49459.350006
 2003 03 19  66463·220001
 2003 03 20  64465.709991
 2003 03 21  41474.579987
 2003 03 24  32474.609985
 2003 03 25  42466·279999
 2003 03 26  92464·179993
 2003 03 27  1463·420013
 2003 03 28  81461·339996
 2003 03 31  69458.170013
 2003 04 01  77457·029999
 2003 04 02  69469.089996
 2003 04 03  58469.619995
 2003 04 04  42467·890015
 2003 04 07  44479·309998
 2003 04 08  1467.660004
 2003 04 09  52469·829987
 2003 04 10  78461·540009
 2003 04 11  44467.670013
 2003 04 14  78468·880005
 2003 04 15  76472.000000
 2003 04 16  24474·940002
 2003 04 17  51473·410004
 2003 04 21  8475·630005
 2003 04 22  67482·890015
 2003 04 23  46487·209991
 2003 04 24  66486.799988
 2003 04 25  22482·839996
 2003 04 28  88486.239990
 2003 04 29  41489.600006
 2003 04 30  15488.619995
 2003 05 01  77487.589996
 2003 05 02  27493.459991
 2003 05 05  26495·470001
 2003 05 06  48498.429993
 2003 05 07  54497·250000
 2003 05 08  97493·480011
 2003 05 09  46495·440002
 2003 05 12  40502.470001
 2003 05 13  60502·910004
 2003 05 14  36502·750000
 2003 05 15  71503·309998
 2003 05 16  91503.410004
 2003 05 19  26501·570007
 2003 05 20  7491·779999
 2003 05 21  93490.929993
 2003 05 22  28497·269989
 2003 05 23  10497.570007
 2003 05 27  97506·779999
 2003 05 28  33510.160004
 2003 05 29  0511.589996
 2003 05 30  92513·440002
 2003 06 02  20521.219971
 2003 06 03  35517·780029
 2003 06 04  83525.750000
 2003 06 05  80527·309998
 2003 06 06  13536·799988
 2003 06 09  67526·119995
 2003 06 10  78524·090027
 2003 06 11  6530·729980
 2003 06 12  40533·450012
 2003 06 13  25532·530029
 2003 06 16  9537·630005
 2003 06 17  25539·979980
 2003 06 18  88539·719971
 2003 06 19  26537·799988
 2003 06 20  27532·640015
 2003 06 23  19529·520020
 2003 06 24  70524.859985
 2003 06 25  15527.150024
 2003 06 26  7524.989990
 2003 06 27  95526·349976
 2003 06 30  24523.820007
 2003 07 01  62523.340027
 2003 07 02  51529.229980
 2003 07 03  86529·820007
 2003 07 07  13535·619995
 2003 07 08  60537·809998
 2003 07 09  82538·559998
 2003 07 10  46534.630005
 2003 07 11  25533.530029
 2003 07 14  28541.489990
 2003 07 15  52538.739990
 2003 07 16  59535·340027
 2003 07 17  72530.280029
 2003 07 18  11529.770020
 2003 07 21  37529.280029
 2003 07 22  30527·580017
 2003 07 23  93527.809998
 2003 07 24  78532.469971
 2003 07 25  35532.090027
 2003 07 28  91533·330017
 2003 07 29  51532·500000
 2003 07 30  23529·609985
 2003 07 31  73535·570007
 2003 08 01  99528·530029
 2003 08 04  32525.650024
 2003 08 05  65524.169983
 2003 08 06  2519.909973
 2003 08 07  36519.150024
 2003 08 08  51521.780029
 2003 08 11  48524.700012
 2003 08 12  96527.460022
 2003 08 13  8528·559998
 2003 08 14  46528·250000
 2003 08 15  42528·669983
 2003 08 18  56533·109985
 2003 08 19  47534.739990
 2003 08 20  78535.000000
 2003 08 21  40538.320007
 2003 08 22  7539·450012
 2003 08 25  9530.090027
 2003 08 26  36532·010010
 2003 08 27  62532·559998
 2003 08 28  0536.109985
 2003 08 29  77538·820007
 2003 09 02  33545.989990
 2003 09 03  52549.609985
 2003 09 04  11549.650024
 2003 09 05  56549·739990
 2003 09 08  6551.609985
 2003 09 09  78551.320007
 2003 09 10  38547·020020
 2003 09 11  78544·969971
 2003 09 12  19544.599976
 2003 09 15  36544.710022
 2003 09 16  9549.690002
 2003 09 17  1550.710022
 2003 09 18  60555.330017
 2003 09 19  44555.460022
 2003 09 22  73553.380005
 2003 09 23  5550.140015
 2003 09 24  41550·080017
 2003 09 25  46542·309998
 2003 09 26  5535·780029
 2003 09 29  98537·429993
 2003 09 30  0536·520020
 2003 10 01  12543·710022
 2003 10 02  7545.849976
 2003 10 03  10555·049988
 2003 10 06  1553.690002
 2003 10 07  35555·419983
 2003 10 08  3555·869995
 2003 10 09  0560·369995
 2003 10 10  30556·450012
 2003 10 13  36560·840027
 2003 10 14  44561·270020
 2003 10 15  47563.570007
 2003 10 16  1562·739990
 2003 10 17  57562.169983
 2003 10 20  5558·119995
 2003 10 21  59560·309998
 2003 10 22  53557.969971
 2003 10 23  68553.340027
 2003 10 24  87551·030029
 2003 10 27  68555·219971
 2003 10 28  46560.179993
 2003 10 29  63561·979980
 2003 10 30  15563.780029
 2003 10 31  30563.599976
 2003 11 03  71568.330017
 2003 11 04  62566·900024
 2003 11 05  39564·979980
 2003 11 06  26567·520020
 2003 11 07  39569.359985
 2003 11 10  8564.789978
 2003 11 11  35561·630005
 2003 11 12  65567.570007
 2003 11 13  88568.500000
 2003 11 14  71570.669983
 2003 11 17  3562.590027
 2003 11 18  76562·719971
 2003 11 19  82559.770020
 2003 11 20  45561·090027
 2003 11 21  69556·479980
 2003 11 24  17564·539978
 2003 11 25  8567·820007
 2003 11 26  49568·119995
 2003 11 28  83569·460022
 2003 12 01  69574·989990
 2003 12 02  78575·690002
 2003 12 03  26576·960022
 2003 12 04  20574·020020
 2003 12 05  39572.760010
 2003 12 08  32573.359985
 2003 12 09  47574.570007
 2003 12 10  81569·210022
 2003 12 11  59574.880005
 2003 12 12  32575.440002
 2003 12 15  5579·830017
 2003 12 16  92575·460022
 2003 12 17  85575·820007
 2003 12 18  65582·760010
 2003 12 19  20583·469971
 2003 12 22  1584.419983
 2003 12 23  99586.549988
 2003 12 24  45586.440002
 2003 12 26  35587·650024
 2003 12 29  86593.450012
 2003 12 30  8593.679993
 2003 12 31  9595.260010
 2004 01 02 20598·090027
 2004 01 05 46599·940002
 2004 01 06 43601·229980
 2004 01 07 21602.289978
 2004 01 08 69605.179993
 2004 01 09 6605.309998
 2004 01 12 61603.570007
 2004 01 13 68604.190002
 2004 01 14 1604.869995
 2004 01 15 18608·250000
 2004 01 16 43609·960022
 2004 01 20 63611·650024
 2004 01 21 60615.099976
 2004 01 22 56615.869995
 2004 01 23 96615.760010
 2004 01 26 45618.340027
 2004 01 27 16618.190002
 2004 01 28 22614.859985
 2004 01 29 52606·479980
 2004 01 30 75606.409973
 2004 02 02 61611·039978
 2004 02 03 39608·200012
 2004 02 04 68605·750000
 2004 02 05 42604·429993
 2004 02 06 17610.909973
 2004 02 09 59612.150024
 2004 02 10 24613·429993
 2004 02 11 59619·580017
 2004 02 12 26619·119995
 2004 02 13 57618.750000
 2004 02 17 29619·580017
 2004 02 18 64618.880005
 2004 02 19 58619·630005
 2004 02 20 34614.549988
 2004 02 23 12612.830017
 2004 02 24 19611·200012
 2004 02 25 7611·859985
 2004 02 26 14613.340027
 2004 02 27 32615·830017
 2004 03 01 12619·340027
 2004 03 02 93619·080017
 2004 03 03 49616.760010
 2004 03 04 69618.179993
 2004 03 05 57622·760010
 2004 03 08 58621.400024
 2004 03 09 13614·530029
 2004 03 10 30611.349976
 2004 03 11 91603.000000
 2004 03 12 73600.479980
 2004 03 15 7600.469971
 2004 03 16 48596·820007
 2004 03 17 77602·679993
 2004 03 18 32602.500000
 2004 03 19 57601.099976
 2004 03 22 77594·070007
 2004 03 23 3589·940002
 2004 03 24 54588.010010
 2004 03 25 13594·400024
 2004 03 26 1597.150024
 2004 03 29 81601·859985
 2004 03 30 82603.799988
 2004 03 31 49605.739990
 2004 04 01 26608.650024
 2004 04 02 51613.630005
 2004 04 05 86616.289978
 2004 04 06 67616.280029
 2004 04 07 83614.250000
 2004 04 08 74615.340027
 2004 04 12 60613.909973
 2004 04 13 93614·130005
 2004 04 14 30605.679993
 2004 04 15 39606·280029
 2004 04 16 24607·599976
 2004 04 19 75607·500000
 2004 04 20 47609.210022
 2004 04 21 58602·090027
 2004 04 22 21611·219971
 2004 04 23 91610.799988
 2004 04 26 41612.500000
 2004 04 27 70613.369995
 2004 04 28 21608.380005
 2004 04 29 39603.419983
 2004 04 30 45598.159973
 2004 05 03 36597.830017
 2004 05 04 17602.809998
 2004 05 05 46601·669983
 2004 05 06 14599.179993
 2004 05 07 46597.340027
 2004 05 10 30586·400024
 2004 05 11 62585·340027
 2004 05 12 30586.020020
 2004 05 13 12588.929993
 2004 05 14 2588.559998
 2004 05 17 62583.369995
 2004 05 18 1584·099976
 2004 05 19 72590·539978
 2004 05 20 3583.440002
 2004 05 21 47587·099976
 2004 05 24 56588·359985
 2004 05 25 88595·109985
 2004 05 26 28596·979980
 2004 05 27 42600·859985
 2004 05 28 55600·340027
 2004 06 01 49600·549988
 2004 06 02 95603.330017
 2004 06 03 97601.500000
 2004 06 04 77603·469971
 2004 06 07 68609·479980
 2004 06 08 48610·190002
 2004 06 09 89609·580017
 2004 06 10 29606.630005
 2004 06 14 82605·750000
 2004 06 15 58606.979980
 2004 06 16 16605·979980
 2004 06 17 44605·130005
 2004 06 18 55607·890015
 2004 06 21 17607.349976
 2004 06 22 5605·859985
 2004 06 23 77611·340027
 2004 06 24 73612·099976
 2004 06 25 45611.840027
 2004 06 28 7609·890015
 2004 06 29 11607.450012
 2004 06 30 51610.890015
 2004 07 01 86609.229980
 2004 07 02 95602.919983
 2004 07 06 52600.260010
 2004 07 07 26598.900024
 2004 07 08 10597.489990
 2004 07 09 72595.380005
 2004 07 12 32595.369995
 2004 07 13 60595.549988
 2004 07 14 10597.210022
 2004 07 15 62594.890015
 2004 07 16 7593·630005
 2004 07 19 43589.909973
 2004 07 20 5592.099976
 2004 07 21 15595·340027
 2004 07 22 58586·570007
 2004 07 23 86584·150024
 2004 07 26 40581·090027
 2004 07 27 7584·099976
 2004 07 28 94584·989990
 2004 07 29 28587·929993
 2004 07 30 84588.150024
 2004 08 02 39590·659973
 2004 08 03 45589·450012
 2004 08 04 31587.010010
 2004 08 05 31585.179993
 2004 08 06 36575·190002
 2004 08 09 68569.380005
 2004 08 10 83574·659973
 2004 08 11 0573·770020
 2004 08 12 47572.140015
 2004 08 13 44568.599976
 2004 08 16 98575·330017
 2004 08 17 35578·869995
 2004 08 18 50583·630005
 2004 08 19 80583.250000
 2004 08 20 13586.590027
 2004 08 23 6587·169983
 2004 08 24 43587·000000
 2004 08 25 9589.729980
 2004 08 26 91590·070007
 2004 08 27 6591·830017
 2004 08 30 52590·500000
 2004 08 31 85589.099976
 2004 09 01 19591.900024
 2004 09 02 55597.190002
 2004 09 03 29597.919983
 2004 09 07 92599.799988
 2004 09 08 12599.219971
 2004 09 09 96598·460022
 2004 09 10 47600.580017
 2004 09 13 36603·190002
 2004 09 14 6602.919983
 2004 09 15 0601.820007
 2004 09 16 8601·479980
 2004 09 17 48603.609985
 2004 09 20 65602·200012
 2004 09 21 60604.369995
 2004 09 22 37602·559998
 2004 09 23 85595·140015
 2004 09 24 76595·140015
 2004 09 27 94592·700012
 2004 09 28 84593·760010
 2004 09 29 29595·460022
 2004 09 30 53596·559998
 2004 10 01 49604·590027
 2004 10 04 25609.250000
 2004 10 05 86607·900024
 2004 10 06 33610.109985
 2004 10 07 91609·869995
 2004 10 08 59605·159973
 2004 10 11 88601·619995
 2004 10 12 79600.690002
 2004 10 13 17602·299988
 2004 10 14 14595·760010
 2004 10 15 91594.969971
 2004 10 18 79595.750000
 2004 10 19 44597.909973
 2004 10 20 38590·659973
 2004 10 21 78593.400024
 2004 10 22 46593.200012
 2004 10 25 17587.169983
 2004 10 26 7594·359985
 2004 10 27 55602.590027
 2004 10 28 18604·710022
 2004 10 29 5605·020020
 2004 11 01 22606·210022
 2004 11 02 53609.840027
 2004 11 03 58613.859985
 2004 11 04 2621·059998
 2004 11 05 8625.789978
 2004 11 08 29623·710022
 2004 11 09 53624.760010
 2004 11 10 28625·030029
 2004 11 11 16628.059998
 2004 11 12 65633.440002
 2004 11 15 17633·750000
 2004 11 16 26632.840027
 2004 11 17 20636·210022
 2004 11 18 68633·969971
 2004 11 19 87633·570007
 2004 11 22 66630·400024
 2004 11 23 22631·369995
 2004 11 24 69633.340027
 2004 11 26 26635·570007
 2004 11 29 42636.109985
 2004 11 30 46631·659973
 2004 12 01 24638.690002
 2004 12 02 22640.500000
 2004 12 03 72641.559998
 2004 12 06 43639.280029
 2004 12 07 16639·320007
 2004 12 08 89634.789978
 2004 12 09 2638·000000
 2004 12 10 88638.729980
 2004 12 13 50642.570007
 2004 12 14 63646.000000
 2004 12 15 0647·119995
 2004 12 16 82647·940002
 2004 12 17 60645.219971
 2004 12 20 9645.609985
 2004 12 21 60646.859985
 2004 12 22 51649.849976
 2004 12 23 0651.020020
 2004 12 27 13651·359985
 2004 12 28 2651.409973
 2004 12 29 44651·630005
 2004 12 30 54653·099976
 2004 12 31 88653·900024
 2005 01 03  69653·909973
 2005 01 04  36646.960022
 2005 01 05  27639·270020
 2005 01 06  73638.479980
 2005 01 07  31638·739990
 2005 01 10  30640·570007
 2005 01 11  51637.419983
 2005 01 12  31636.650024
 2005 01 13  82636·599976
 2005 01 14  48635·820007
 2005 01 18  84641.599976
 2005 01 19  49641.489990
 2005 01 20  40634.429993
 2005 01 21  43633.010010
 2005 01 24  5629·369995
 2005 01 25  40629.909973
 2005 01 26  52630.780029
 2005 01 27  90631·799988
 2005 01 28  23630.640015
 2005 01 31  42634.200012
 2005 02 01  84639.080017
 2005 02 02  88641.710022
 2005 02 03  69640.190002
 2005 02 04  18646.369995
 2005 02 07  32646·900024
 2005 02 08  64647·340027
 2005 02 09  99646.719971
 2005 02 10  55643·619995
 2005 02 11  14648·780029
 2005 02 14  67648.340027
 2005 02 15  95651·359985
 2005 02 16  68651·299988
 2005 02 17  75650.960022
 2005 02 18  73646.299988
 2005 02 22  63646·130005
 2005 02 23  93641·090027
 2005 02 24  85644·909973
 2005 02 25  83651·330017
 2005 02 28  36650·510010
 2005 03 01  94651.619995
 2005 03 02  36653.510010
 2005 03 03  22653.390015
 2005 03 04  70658·000000
 2005 03 07  58660·630005
 2005 03 08  48658.950012
 2005 03 09  40655.340027
 2005 03 10  47650.830017
 2005 03 11  99652·039978
 2005 03 14  66649.549988
 2005 03 15  12651·690002
 2005 03 16  73644·429993
 2005 03 17  53642.140015
 2005 03 18  58641.520020
 2005 03 21  40639·940002
 2005 03 22  79640.619995
 2005 03 23  85633.309998
 2005 03 24  18635.419983
 2005 03 28  48635.099976
 2005 03 29  24634.909973
 2005 03 30  82635.909973
 2005 03 31  66637.690002
 2005 04 01  86640·849976
 2005 04 04  87634·710022
 2005 04 05  56637·429993
 2005 04 06  47640.309998
 2005 04 07  31641·739990
 2005 04 08  76641·659973
 2005 04 11  46637·650024
 2005 04 12  28640·739990
 2005 04 13  82639.520020
 2005 04 14  23632.520020
 2005 04 15  15625·460022
 2005 04 18  4619·260010
 2005 04 19  66622.549988
 2005 04 20  84623·070007
 2005 04 21  51624.950012
 2005 04 22  95624·599976
 2005 04 25  32627.140015
 2005 04 26  40628.179993
 2005 04 27  66625·299988
 2005 04 28  44623·020020
 2005 04 29  55623.330017
 2005 05 02  99626·590027
 2005 05 03  98629·000000
 2005 05 04  21633·780029
 2005 05 05  37635·299988
 2005 05 06  92634.890015
 2005 05 09  10635·830017
 2005 05 10  19635.150024
 2005 05 11  2632·440002
 2005 05 12  76633.380005
 2005 05 13  91627·940002
 2005 05 16  58629.250000
 2005 05 17  1633.880005
 2005 05 18  32641·429993
 2005 05 19  52643·340027
 2005 05 20  82643.349976
 2005 05 23  9646·960022
 2005 05 24  66645.710022
 2005 05 25  33644.710022
 2005 05 26  61647.510010
 2005 05 27  28648·049988
 2005 05 31  12647.690002
 2005 06 01  95651·820007
 2005 06 02  87651.590027
 2005 06 03  81651·969971
 2005 06 06  24648.619995
 2005 06 07  27654.010010
 2005 06 08  81650·330017
 2005 06 09  19650·210022
 2005 06 10  86650·799988
 2005 06 13  41652.489990
 2005 06 14  87653.289978
 2005 06 15  19653·739990
 2005 06 16  3655.969971
 2005 06 17  76660.020020
 2005 06 20  73659.719971
 2005 06 21  80658·859985
 2005 06 22  7660·039978
 2005 06 23  94658·479980
 2005 06 24  34650·210022
 2005 06 27  27646.369995
 2005 06 28  55651.200012
 2005 06 29  83652.080017
 2005 06 30  89651·989990
 2005 07 01  12649·250000
 2005 07 05  28654.099976
 2005 07 06  57654·219971
 2005 07 07  82650.450012
 2005 07 08  9658·200012
 2005 07 11  33662·289978
 2005 07 12  52665·239990
 2005 07 13  83664.440002
 2005 07 14  18669·070007
 2005 07 15  3666·929993
 2005 07 18  33666.020020
 2005 07 19  85667·619995
 2005 07 20  66671.049988
 2005 07 21  92670·729980
 2005 07 22  86669.340027
 2005 07 25  7671.419983
 2005 07 26  3669.340027
 2005 07 27  83671.090027
 2005 07 28  25675.409973
 2005 07 29  94675·669983
 2005 08 01  3672.859985
 2005 08 02  83676.010010
 2005 08 03  87676·669983
 2005 08 04  15675.669983
 2005 08 05  68670·909973
 2005 08 08  24668·429993
 2005 08 09  36668.760010
 2005 08 10  64673.330017
 2005 08 11  23671.010010
 2005 08 12  61669·929993
 2005 08 15  59670·659973
 2005 08 16  60668.919983
 2005 08 17  18664.820007
 2005 08 18  77663.039978
 2005 08 19  69664·260010
 2005 08 22  47666·340027
 2005 08 23  28663.489990
 2005 08 24  77664.340027
 2005 08 25  5658.969971
 2005 08 26  95658.229980
 2005 08 29  55659·030029
 2005 08 30  95657.669983
 2005 08 31  29663·130005
 2005 09 01  97667·030029
 2005 09 02  22665·409973
 2005 09 06  86670.229980
 2005 09 07  28672.229980
 2005 09 08  72671.659973
 2005 09 09  82675·309998
 2005 09 12  33675.239990
 2005 09 13  16673·969971
 2005 09 14  66670·780029
 2005 09 15  8669·359985
 2005 09 16  41672.419983
 2005 09 19  31672·200012
 2005 09 20  46671·679993
 2005 09 21  3663·320007
 2005 09 22  42660·429993
 2005 09 23  36661.869995
 2005 09 26  8664.109985
 2005 09 27  90662·969971
 2005 09 28  94663·380005
 2005 09 29  18667·570007
 2005 09 30  70668·900024
 2005 10 03  20671·210022
 2005 10 04  77669.760010
 2005 10 05  90661·469971
 2005 10 06  76653·659973
 2005 10 07  69652·450012
 2005 10 10  98650·729980
 2005 10 11  91648.869995
 2005 10 12  96646·489990
 2005 10 13  37640·119995
 2005 10 14  90644.650024
 2005 10 17  83647·020020
 2005 10 18  23646·419983
 2005 10 19  49649.179993
 2005 10 20  8650·179993
 2005 10 21  53644.960022
 2005 10 24  77652·200012
 2005 10 25  57653·130005
 2005 10 26  34654.250000
 2005 10 27  16648.030029
 2005 10 28  2650·590027
 2005 10 31  34658·289978
 2005 11 01  75656.429993
 2005 11 02  9660.859985
 2005 11 03  67666.059998
 2005 11 04  83664.900024
 2005 11 07  63665.719971
 2005 11 08  94664·659973
 2005 11 09  67666.669983
 2005 11 10  27669·780029
 2005 11 11  54671.650024
 2005 11 14  60672·400024
 2005 11 15  19672.770020
 2005 11 16  18669·630005
 2005 11 17  29675·590027
 2005 11 18  19679·090027
 2005 11 21  69682·729980
 2005 11 22  30686.070007
 2005 11 23  96690.760010
 2005 11 25  10689.900024
 2005 11 28  86689·789978
 2005 11 29  65688·140015
 2005 11 30  86685·150024
 2005 12 01  95688·369995
 2005 12 02  64688·880005
 2005 12 05  47687.659973
 2005 12 06  56692.000000
 2005 12 07  62687·789978
 2005 12 08  21687·109985
 2005 12 09  27687.039978
 2005 12 12  87687.679993
 2005 12 13  24691.750000
 2005 12 14  3693.719971
 2005 12 15  81693.359985
 2005 12 16  87693.190002
 2005 12 19  20690·640015
 2005 12 20  78686·229980
 2005 12 21  8689·979980
 2005 12 22  85689·650024
 2005 12 23  10690·690002
 2005 12 27  40691·760010
 2005 12 28  35686·049988
 2005 12 29  40685·900024
 2005 12 30  85682.109985
 2006 01 03 8690·909973
 2006 01 04 11693·739990
 2006 01 05 34694·729980
 2006 01 06 57699·940002
 2006 01 09 27702·840027
 2006 01 10 12702·520020
 2006 01 11 71705·049988
 2006 01 12 62704·440002
 2006 01 13 66701.869995
 2006 01 17 38701.179993
 2006 01 18 85698.440002
 2006 01 19 66701.320007
 2006 01 20 19699.700012
 2006 01 23 15690·320007
 2006 01 24 32692.549988
 2006 01 25 54692·960022
 2006 01 26 5695.020020
 2006 01 27 93700·250000
 2006 01 30 93701·099976
 2006 01 31 41700·309998
 2006 02 01 68699·299988
 2006 02 02 48698·750000
 2006 02 03 75692·640015
 2006 02 06 63690.500000
 2006 02 07 77690.080017
 2006 02 08 80689.739990
 2006 02 09 10694.239990
 2006 02 10 85691.219971
 2006 02 13 27689·080017
 2006 02 14 14695.250000
 2006 02 15 54696.960022
 2006 02 16 94701·849976
 2006 02 17 37702·090027
 2006 02 21 0703·309998
 2006 02 22 90704·619995
 2006 02 23 2704.729980
 2006 02 24 50703.760010
 2006 02 27 15706.960022
 2006 02 28 23704·960022
 2006 03 01 48703.989990
 2006 03 02 36703.489990
 2006 03 03 58706·739990
 2006 03 06 85701.890015
 2006 03 07 94696.250000
 2006 03 08 89696·780029
 2006 03 09 54698·179993
 2006 03 10 34698.719971
 2006 03 13 29700·650024
 2006 03 14 28706.169983
 2006 03 15 55709·849976
 2006 03 16 50713.039978
 2006 03 17 65712.630005
 2006 03 20 98713.090027
 2006 03 21 36713.650024
 2006 03 22 40710·799988
 2006 03 23 41710.250000
 2006 03 24 67711·609985
 2006 03 27 97710.119995
 2006 03 28 36711·549988
 2006 03 29 18711.719971
 2006 03 30 29714·219971
 2006 03 31 63710.530029
 2006 04 03 95713.880005
 2006 04 04 85712.799988
 2006 04 05 4715.739990
 2006 04 06 85715.239990
 2006 04 07 98716.549988
 2006 04 10 56709.380005
 2006 04 11 37709·190002
 2006 04 12 38703·989990
 2006 04 13 52704·650024
 2006 04 17 67704·940002
 2006 04 18 95713·909973
 2006 04 19 22714.919983
 2006 04 20 88719·030029
 2006 04 21 81718·570007
 2006 04 24 73715·109985
 2006 04 25 64714·580017
 2006 04 26 63714.640015
 2006 04 27 87716.669983
 2006 04 28 91717·239990
 2006 05 01 13717.940002
 2006 05 02 59715·309998
 2006 05 03 98715·190002
 2006 05 04 92716.400024
 2006 05 05 45722·869995
 2006 05 08 82723·250000
 2006 05 09 51723.070007
 2006 05 10 45722·419983
 2006 05 11 60720.929993
 2006 05 12 65711.940002
 2006 05 15 9705.349976
 2006 05 16 46707·099976
 2006 05 17 83703·909973
 2006 05 18 63694·729980
 2006 05 19 60692·909973
 2006 05 22 12690·510010
 2006 05 23 65693·489990
 2006 05 24 58688·169983
 2006 05 25 17692.710022
 2006 05 26 88696·890015
 2006 05 30 82696·650024
 2006 05 31 57691·780029
 2006 06 01 19700·539978
 2006 06 02 43703.409973
 2006 06 05 33702·049988
 2006 06 06 92691·840027
 2006 06 07 26692.979980
 2006 06 08 72685·820007
 2006 06 09 45687.859985
 2006 06 12 19683.450012
 2006 06 13 29676·650024
 2006 06 14 93669.849976
 2006 06 15 66684.890015
 2006 06 16 20683.669983
 2006 06 19 39683.530029
 2006 06 20 50679.340027
 2006 06 21 74684·609985
 2006 06 22 2681·460022
 2006 06 23 94682·250000
 2006 06 26 13681.250000
 2006 06 27 68682.580017
 2006 06 28 95679.039978
 2006 06 29 58693.049988
 2006 06 30 76695.039978
 2006 07 03 74697.190002
 2006 07 05 57697·039978
 2006 07 06 18695·820007
 2006 07 07 58694.119995
 2006 07 10 41693.239990
 2006 07 11 70692.359985
 2006 07 12 88692·109985
 2006 07 13 4684·169983
 2006 07 14 47675.219971
 2006 07 17 40673·530029
 2006 07 18 4673.369995
 2006 07 19 81685.400024
 2006 07 20 90685·789978
 2006 07 21 98678·640015
 2006 07 24 30684·570007
 2006 07 25 85690·330017
 2006 07 26 96691.049988
 2006 07 27 2692.059998
 2006 07 28 54694·299988
 2006 07 31 34693·599976
 2006 08 01 15692.359985
 2006 08 02 33696.109985
 2006 08 03 88696·799988
 2006 08 04 73702·119995
 2006 08 07 24694.469971
 2006 08 08 98695·880005
 2006 08 09 71696.169983
 2006 08 10 71689·869995
 2006 08 11 22689·429993
 2006 08 14 27693·260010
 2006 08 15 66697.409973
 2006 08 16 22703.239990
 2006 08 17 35705·859985
 2006 08 18 79706·260010
 2006 08 21 60705.570007
 2006 08 22 45706.049988
 2006 08 23 13705.580017
 2006 08 24 34702·890015
 2006 08 25 66703·719971
 2006 08 28 84707·159973
 2006 08 29 32707.489990
 2006 08 30 0708.570007
 2006 08 31 22708.719971
 2006 09 01 8711·929993
 2006 09 05 92713.299988
 2006 09 06 7712.469971
 2006 09 07 91705·859985
 2006 09 08 12705·140015
 2006 09 11 18706·229980
 2006 09 12 12713·049988
 2006 09 13 62716·239990
 2006 09 14 15715.229980
 2006 09 15 60718·690002
 2006 09 18 98718.539978
 2006 09 19 46716.830017
 2006 09 20 61720.419983
 2006 09 21 95720.109985
 2006 09 22 71714.260010
 2006 09 25 81720.130005
 2006 09 26 18724·109985
 2006 09 27 22726.109985
 2006 09 28 62726·010010
 2006 09 29 31725.919983
 2006 10 02 81725·039978
 2006 10 03 67724.570007
 2006 10 04 28731·179993
 2006 10 05 84733·809998
 2006 10 06 70733.539978
 2006 10 09 81733·770020
 2006 10 10 50734·710022
 2006 10 11 52734.539978
 2006 10 12 28739.900024
 2006 10 13 38741·640015
 2006 10 16 36743.739990
 2006 10 17 74743.239990
 2006 10 18 25744.869995
 2006 10 19 39742.369995
 2006 10 20 17742·229980
 2006 10 23 11746·750000
 2006 10 24 54746.849976
 2006 10 25 10749.880005
 2006 10 26 49753·460022
 2006 10 27 53753.219971
 2006 10 30 35749·239990
 2006 10 31 1749.229980
 2006 11 01 15749·580017
 2006 11 02 11741·890015
 2006 11 03 12743.679993
 2006 11 06 86749.270020
 2006 11 07 21752.909973
 2006 11 08 24753.229980
 2006 11 09 54753.500000
 2006 11 10 68749·559998
 2006 11 13 98753·159973
 2006 11 14 55756·830017
 2006 11 15 56761·010010
 2006 11 16 70762.099976
 2006 11 17 3760·760010
 2006 11 20 92762·679993
 2006 11 21 35762·359985
 2006 11 22 44765·020020
 2006 11 24 18764·229980
 2006 11 27 47761·479980
 2006 11 28 37754·039978
 2006 11 29 65761.309998
 2006 11 30 50764·309998
 2006 12 01 58762.580017
 2006 12 04 31767·619995
 2006 12 05 33770·000000
 2006 12 06 29770·299988
 2006 12 07 89771·630005
 2006 12 08 11769.299988
 2006 12 11 73770·049988
 2006 12 12 13768.780029
 2006 12 13 27770.190002
 2006 12 14 95775.369995
 2006 12 15 37777.609985
 2006 12 18 84777·809998
 2006 12 19 85775.320007
 2006 12 20 29775.979980
 2006 12 21 99774·609985
 2006 12 22 48770·229980
 2006 12 26 1769.789978
 2006 12 27 80775.030029
 2006 12 28 59774.940002
 2006 12 29 36774.840027
 2007 01 03  37776.320007
 2007 01 04  44772·669983
 2007 01 05  44770·619995
 2007 01 08  6769.080017
 2007 01 09  83769·559998
 2007 01 10  40770.599976
 2007 01 11  3776·979980
 2007 01 12  38779.450012
 2007 01 16  50781·140015
 2007 01 17  11781·710022
 2007 01 18  12780.539978
 2007 01 19  40779·099976
 2007 01 22  76779.359985
 2007 01 23  27779.479980
 2007 01 24  72784.309998
 2007 01 25  43784.549988
 2007 01 26  25777·390015
 2007 01 29  82777.880005
 2007 01 30  7778.830017
 2007 01 31  4785·869995
 2007 02 01  84788.820007
 2007 02 02  94790.359985
 2007 02 05  69790·520020
 2007 02 06  5791.010010
 2007 02 07  67793.219971
 2007 02 08  9791.919983
 2007 02 09  31792·950012
 2007 02 12  52785.500000
 2007 02 13  10788·119995
 2007 02 14  96795·349976
 2007 02 15  96795.830017
 2007 02 16  76795.210022
 2007 02 20  78798.000000
 2007 02 21  48797·530029
 2007 02 22  88798·859985
 2007 02 23  35795.710022
 2007 02 26  57796.159973
 2007 02 27  84791·760010
 2007 02 28  58773·640015
 2007 03 01  10770.369995
 2007 03 02  61766.900024
 2007 03 05  49759·599976
 2007 03 06  81763·030029
 2007 03 07  8764·679993
 2007 03 08  28768.530029
 2007 03 09  12769·719971
 2007 03 12  57769·549988
 2007 03 13  59767.900024
 2007 03 14  20757.750000
 2007 03 15  67762·010010
 2007 03 16  12762·909973
 2007 03 19  22766.179993
 2007 03 20  25770·809998
 2007 03 21  33784·909973
 2007 03 22  96784·780029
 2007 03 23  78785.900024
 2007 03 26  57784·659973
 2007 03 27  55784·030029
 2007 03 28  85779.309998
 2007 03 29  33778·859985
 2007 03 30  53780.340027
 2007 04 02  1778·450012
 2007 04 03  79786.719971
 2007 04 04  18786·570007
 2007 04 05  76789.210022
 2007 04 09  65791.080017
 2007 04 10  3791·599976
 2007 04 11  91791·140015
 2007 04 12  14790·760010
 2007 04 13  67793·580017
 2007 04 16  8801·820007
 2007 04 17  34804·799988
 2007 04 18  80806·049988
 2007 04 19  51804.659973
 2007 04 20  70809·880005
 2007 04 23  52811·409973
 2007 04 24  12809·530029
 2007 04 25  87816·099976
 2007 04 26  87817·000000
 2007 04 27  77816.330017
 2007 04 30  72816·130005
 2007 05 01  67810·440002
 2007 05 02  87817·369995
 2007 05 03  67819.559998
 2007 05 04  49823.219971
 2007 05 07  11823·729980
 2007 05 08  19822·760010
 2007 05 09  3825.479980
 2007 05 10  55824.770020
 2007 05 11  64821·299988
 2007 05 14  59823.780029
 2007 05 15  90825.260010
 2007 05 16  29824.520020
 2007 05 17  95826·219971
 2007 05 18  7829.210022
 2007 05 21  62833.489990
 2007 05 22  33833.700012
 2007 05 23  97835·580017
 2007 05 24  89833·469971
 2007 05 25  75826.650024
 2007 05 29  55829·580017
 2007 05 30  90834.479980
 2007 05 31  54837·669983
 2007 06 01  9840·510010
 2007 06 04  8840.590027
 2007 06 05  18839·969971
 2007 06 06  79835·440002
 2007 06 07  73827·530029
 2007 06 08  29821·929993
 2007 06 11  51825.890015
 2007 06 12  64823·590027
 2007 06 13  97825·539978
 2007 06 14  83831.619995
 2007 06 15  81838·200012
 2007 06 18  33836·440002
 2007 06 19  39836·099976
 2007 06 20  56837.140015
 2007 06 21  29829.400024
 2007 06 22  38828.520020
 2007 06 25  79823.729980
 2007 06 26  62818.929993
 2007 06 27  38819.630005
 2007 06 28  54824.280029
 2007 06 29  25825.669983
 2007 07 02  38827.179993
 2007 07 03  79830·750000
 2007 07 05  82831·390015
 2007 07 06  8834·940002
 2007 07 09  48836·039978
 2007 07 10  44834·270020
 2007 07 11  45827.909973
 2007 07 12  85842·880005
 2007 07 13  78846.909973
 2007 07 16  53847.440002
 2007 07 17  96846.940002
 2007 07 18  37843·559998
 2007 07 19  43846·960022
 2007 07 20  50845.049988
 2007 07 23  10842·369995
 2007 07 24  71838.179993
 2007 07 25  80829·450012
 2007 07 26  4823·950012
 2007 07 27  86809·450012
 2007 07 30  19804.080017
 2007 07 31  52810.159973
 2007 08 01  10798·150024
 2007 08 02  50803·130005
 2007 08 03  38801·500000
 2007 08 06  47796.809998
 2007 08 07  86807.869995
 2007 08 08  53817.059998
 2007 08 09  8812.950012
 2007 08 10  77794·219971
 2007 08 13  77797·099976
 2007 08 14  70791.869995
 2007 08 15  37782·760010
 2007 08 16  81767·330017
 2007 08 17  52786·549988
 2007 08 20  1787.299988
 2007 08 21  56789.400024
 2007 08 22  21795·659973
 2007 08 23  5799·469971
 2007 08 24  73803·489990
 2007 08 27  22806·200012
 2007 08 28  85796·650024
 2007 08 29  54794·909973
 2007 08 30  34797·630005
 2007 08 31  17805·140015
 2007 09 04  87813.729980
 2007 09 05  46809.950012
 2007 09 06  61805·940002
 2007 09 07  47802·179993
 2007 09 10  64795·630005
 2007 09 11  47800·500000
 2007 09 12  53804.369995
 2007 09 13  43809·500000
 2007 09 14  79814·799988
 2007 09 17  53806.900024
 2007 09 18  38825·780029
 2007 09 19  63836·090027
 2007 09 20  20830·799988
 2007 09 21  83831·780029
 2007 09 24  63831·309998
 2007 09 25  89825·039978
 2007 09 26  0831.090027
 2007 09 27  80833·479980
 2007 09 28  6834.390015
 2007 10 01  26842.539978
 2007 10 02  56842.169983
 2007 10 03  15846·400024
 2007 10 04  67844·599976
 2007 10 05  6850·200012
 2007 10 08  52848.070007
 2007 10 09  80852.330017
 2007 10 10  70852·789978
 2007 10 11  86858.640015
 2007 10 12  76851·520020
 2007 10 15  96852·150024
 2007 10 16  67843.080017
 2007 10 17  48844·559998
 2007 10 18  39840·590027
 2007 10 19  6838·989990
 2007 10 22  32821.950012
 2007 10 23  99828.500000
 2007 10 24  81828.309998
 2007 10 25  79830.130005
 2007 10 26  67836·330017
 2007 10 29  69841.419983
 2007 10 30  65839·090027
 2007 10 31  11845.750000
 2007 11 01  96842.929993
 2007 11 02  16825·150024
 2007 11 05  77822.969971
 2007 11 06  19828·380005
 2007 11 07  70828.179993
 2007 11 08  21808.640015
 2007 11 09  31804.440002
 2007 11 12  48797.969971
 2007 11 13  64806·090027
 2007 11 14  91812·169983
 2007 11 15  65801.760010
 2007 11 16  67796·090027
 2007 11 19  78794·299988
 2007 11 20  58790·539978
 2007 11 21  42783.200012
 2007 11 23  70784·109985
 2007 11 26  39787.109985
 2007 11 27  78778.090027
 2007 11 28  49801·039978
 2007 11 29  76802.320007
 2007 11 30  96810·849976
 2007 12 03  32806.710022
 2007 12 04  0803.700012
 2007 12 05  30809·280029
 2007 12 06  25821.179993
 2007 12 07  28822·929993
 2007 12 10  32827.679993
 2007 12 11  1830.309998
 2007 12 12  26823.489990
 2007 12 13  97810·869995
 2007 12 14  8810.440002
 2007 12 17  83799.400024
 2007 12 18  25794.390015
 2007 12 19  96796.820007
 2007 12 20  17797.000000
 2007 12 21  94808.849976
 2007 12 24  71815·590027
 2007 12 26  6816·250000
 2007 12 27  70815.559998
 2007 12 28  80809.940002
 2007 12 31  41805.049988
 2008 01 02 34803.250000
 2008 01 03 7795.250000
 2008 01 04 8788·049988
 2008 01 07 35774·179993
 2008 01 08 12777·460022
 2008 01 09 89764·900024
 2008 01 10 74775·880005
 2008 01 11 78771.130005
 2008 01 14 96769.669983
 2008 01 15 5768·760010
 2008 01 16 97755·369995
 2008 01 17 21748.280029
 2008 01 18 68732·950012
 2008 01 22 68719·580017
 2008 01 23 20727·469971
 2008 01 24 38736.929993
 2008 01 25 34744·210022
 2008 01 28 15737·330017
 2008 01 29 12743.539978
 2008 01 30 31754.520020
 2008 01 31 27754.869995
 2008 02 01 10761.289978
 2008 02 04 69761·250000
 2008 02 05 24753·429993
 2008 02 06 2737.750000
 2008 02 07 40734·770020
 2008 02 08 9732.179993
 2008 02 11 69732.510010
 2008 02 12 42743·469971
 2008 02 13 18746·960022
 2008 02 14 76746.460022
 2008 02 15 40736·580017
 2008 02 19 53745.760010
 2008 02 20 82744.190002
 2008 02 21 39746·760010
 2008 02 22 38739·039978
 2008 02 25 67750.369995
 2008 02 26 95757·659973
 2008 02 27 93758.010010
 2008 02 28 88753·219971
 2008 02 29 41746.460022
 2008 03 03 45728·840027
 2008 03 04 56726.799988
 2008 03 05 41733·559998
 2008 03 06 55728.059998
 2008 03 07 45716.250000
 2008 03 10 73705.919983
 2008 03 11 72719.000000
 2008 03 12 17725.940002
 2008 03 13 32720.179993
 2008 03 14 13720·340027
 2008 03 17 81702.309998
 2008 03 18 59723·590027
 2008 03 19 70729·469971
 2008 03 20 70722.969971
 2008 03 24 95739.400024
 2008 03 25 36738·880005
 2008 03 26 46736.609985
 2008 03 27 63732.830017
 2008 03 28 62726·840027
 2008 03 31 31723·150024
 2008 04 01 74745·710022
 2008 04 02 37750.270020
 2008 04 03 59749.479980
 2008 04 04 50752·789978
 2008 04 07 91756·090027
 2008 04 08 60748·359985
 2008 04 09 86746·570007
 2008 04 10 25745.489990
 2008 04 11 59742.150024
 2008 04 14 26728·909973
 2008 04 15 69729·820007
 2008 04 16 13745.280029
 2008 04 17 68746·640015
 2008 04 18 55761.280029
 2008 04 21 57758.190002
 2008 04 22 95757.130005
 2008 04 23 30756·679993
 2008 04 24 91761.799988
 2008 04 25 26763.270020
 2008 04 28 77765.349976
 2008 04 29 82761.909973
 2008 04 30 3766·169983
 2008 05 01 77768.840027
 2008 05 02 92775.919983
 2008 05 05 88772·119995
 2008 05 06 86775.780029
 2008 05 07 35774·989990
 2008 05 08 96765.979980
 2008 05 09 36761·500000
 2008 05 12 57767.570007
 2008 05 13 51769·349976
 2008 05 14 71777·239990
 2008 05 15 38779·380005
 2008 05 16 62780·780029
 2008 05 19 99788.340027
 2008 05 20 23780·780029
 2008 05 21 32777·210022
 2008 05 22 70766.169983
 2008 05 23 80763.719971
 2008 05 27 85759·809998
 2008 05 28 82762.609985
 2008 05 29 74770·690002
 2008 05 30 20770.210022
 2008 06 02 12768·280029
 2008 06 03 74764·900024
 2008 06 04 94762.450012
 2008 06 05 69771·429993
 2008 06 06 86771.419983
 2008 06 09 23753·590027
 2008 06 10 74750·770020
 2008 06 11 2746·330017
 2008 06 12 14743·059998
 2008 06 13 65746·969971
 2008 06 16 83750·059998
 2008 06 17 19751.289978
 2008 06 18 28743·320007
 2008 06 19 65741.219971
 2008 06 20 16738·770020
 2008 06 23 47728·539978
 2008 06 24 84728·520020
 2008 06 25 9733·609985
 2008 06 26 90726.409973
 2008 06 27 35708.650024
 2008 06 30 64708.869995
 2008 07 01 10705·549988
 2008 07 02 52709.119995
 2008 07 03 60695·729980
 2008 07 07 74697·020020
 2008 07 08 7696.840027
 2008 07 09 69699.239990
 2008 07 10 20688·710022
 2008 07 11 46688.590027
 2008 07 14 62687·140015
 2008 07 15 36676·570007
 2008 07 16 42682.500000
 2008 07 17 38691·030029
 2008 07 18 64691.260010
 2008 07 21 72694.250000
 2008 07 22 76699.809998
 2008 07 23 29707.109985
 2008 07 24 24702.429993
 2008 07 25 21690.900024
 2008 07 28 98689·780029
 2008 07 29 28691.729980
 2008 07 30 82703·190002
 2008 07 31 52703·340027
 2008 08 01 7695·869995
 2008 08 04 65690.299988
 2008 08 05 99701.330017
 2008 08 06 60705.750000
 2008 08 07 30704.309998
 2008 08 08 98708.599976
 2008 08 11 64716.789978
 2008 08 12 63712.809998
 2008 08 13 16707·380005
 2008 08 14 8710·659973
 2008 08 15 90712·159973
 2008 08 18 6711·099976
 2008 08 19 41699·349976
 2008 08 20 1698·059998
 2008 08 21 15700·960022
 2008 08 22 58706.929993
 2008 08 25 5706·570007
 2008 08 26 10697.650024
 2008 08 27 1702·940002
 2008 08 28 12711.460022
 2008 08 29 35711·429993
 2008 09 02 90712.549988
 2008 09 03 36699·640015
 2008 09 04 89695.989990
 2008 09 05 79680·070007
 2008 09 08 25695.679993
 2008 09 09 34666·780029
 2008 09 10 32677·700012
 2008 09 11 14680·580017
 2008 09 12 19684·320007
 2008 09 15 31682·719971
 2008 09 16 11662·169983
 2008 09 17 40661.789978
 2008 09 18 5660·349976
 2008 09 19 92689.590027
 2008 09 22 19685.669983
 2008 09 23 83666.049988
 2008 09 24 39653·130005
 2008 09 25 4664·299988
 2008 09 26 75661.090027
 2008 09 29 92659·690002
 2008 09 30 4634.770020
 2008 10 01 79634.030029
 2008 10 02 25630.520020
 2008 10 03 43624.369995
 2008 10 06 6594·539978
 2008 10 07 56579·320007
 2008 10 08 36550·979980
 2008 10 09 37543·630005
 2008 10 10 75505.619995
 2008 10 13 98544·359985
 2008 10 14 3564.520020
 2008 10 15 98538·770020
 2008 10 16 70510·660004
 2008 10 17 92531·130005
 2008 10 20 46531·840027
 2008 10 21 78531·989990
 2008 10 22 72515·630005
 2008 10 23 51497·220001
 2008 10 24 8488·070007
 2008 10 27 52479·779999
 2008 10 28 87503.750000
 2008 10 29 14521·010010
 2008 10 30 59518·580017
 2008 10 31 19530.549988
 2008 11 03 46526.299988
 2008 11 04 43542.640015
 2008 11 05 92541.869995
 2008 11 06 6513.169983
 2008 11 07 8501·440002
 2008 11 10 26512·419983
 2008 11 11 27494·359985
 2008 11 12 63482.989990
 2008 11 13 52490·660004
 2008 11 14 76492.279999
 2008 11 17 8473.880005
 2008 11 18 66465·179993
 2008 11 19 87464.279999
 2008 11 20 31439·160004
 2008 11 21 4428.440002
 2008 11 24 14463·299988
 2008 11 25 43465·230011
 2008 11 26 53476·690002
 2008 11 28 9481.429993
 2008 12 01 32481.399994
 2008 12 02 77456.149994
 2008 12 03 31468.269989
 2008 12 04 42469.890015
 2008 12 05 73471·529999
 2008 12 08 71492·750000
 2008 12 09 77492.279999
 2008 12 10 49488·220001
 2008 12 11 10486·429993
 2008 12 12 31475.170013
 2008 12 15 30475.989990
 2008 12 16 96491·779999
 2008 12 17 44495·179993
 2008 12 18 90490·730011
 2008 12 19 52487·959991
 2008 12 22 80478·850006
 2008 12 23 1474.649994
 2008 12 24 3468.850006
 2008 12 26 32471.339996
 2008 12 29 18471.320007
 2008 12 30 31480·570007
 2008 12 31 53491·380005
 2009 01 02  81504·670013
 2009 01 05  55506·170013
 2009 01 06  9510·600006
 2009 01 07  45505.730011
 2009 01 08  38493.049988
 2009 01 09  61494.029999
 2009 01 12  36482·519989
 2009 01 13  12474·820007
 2009 01 14  66472.190002
 2009 01 15  29461.739990
 2009 01 16  37465.440002
 2009 01 20  11461·220001
 2009 01 21  53456·049988
 2009 01 22  78455·309998
 2009 01 23  63454·459991
 2009 01 26  22461.850006
 2009 01 27  11460.380005
 2009 01 28  53475.519989
 2009 01 29  89473.500000
 2009 01 30  53461·290009
 2009 02 02  79450·000000
 2009 02 03  23456·220001
 2009 02 04  15461·359985
 2009 02 05  35461.269989
 2009 02 06  20472.519989
 2009 02 09  82474.690002
 2009 02 10  66471·790009
 2009 02 11  25454.869995
 2009 02 12  20453·589996
 2009 02 13  48455·850006
 2009 02 17  94449·019989
 2009 02 18  5432.179993
 2009 02 19  94433·079987
 2009 02 20  67422.649994
 2009 02 23  73422.059998
 2009 02 24  80420.829987
 2009 02 25  79423.320007
 2009 02 26  8422·750000
 2009 02 27  4408.500000
 2009 03 02  84399.609985
 2009 03 03  38386·329987
 2009 03 04  63393·369995
 2009 03 05  13387·309998
 2009 03 06  71379·769989
 2009 03 09  58377·709991
 2009 03 10  54391·010010
 2009 03 11  49397·760010
 2009 03 12  25409.059998
 2009 03 13  54412.200012
 2009 03 16  23420·299988
 2009 03 17  88422.339996
 2009 03 18  52435.709991
 2009 03 19  62436·109985
 2009 03 20  39428.799988
 2009 03 23  31447·079987
 2009 03 24  83447·220001
 2009 03 25  45449·170013
 2009 03 26  98453.040009
 2009 03 27  2452·959991
 2009 03 30  74443.459991
 2009 03 31  92440.459991
 2009 04 01  18442·149994
 2009 04 02  53460.000000
 2009 04 03  9458.859985
 2009 04 06  16458·859985
 2009 04 07  44454.649994
 2009 04 08  58450.649994
 2009 04 09  92466.809998
 2009 04 13  53470·690002
 2009 04 14  44467.750000
 2009 04 15  18464.420013
 2009 04 16  57474·440002
 2009 04 17  67477·350006
 2009 04 20  12474·239990
 2009 04 21  59463·470001
 2009 04 22  59470·429993
 2009 04 23  47464·799988
 2009 04 24  68475.630005
 2009 04 27  31473·970001
 2009 04 28  80471.589996
 2009 04 29  4481·500000
 2009 04 30  56485.690002
 2009 05 01  8481·170013
 2009 05 04  27496·269989
 2009 05 05  77496·250000
 2009 05 06  45502.529999
 2009 05 07  92507.720001
 2009 05 08  32507.600006
 2009 05 11  29507.089996
 2009 05 12  29500·040009
 2009 05 13  9495.190002
 2009 05 14  50489·459991
 2009 05 15  47488.890015
 2009 05 18  28496.399994
 2009 05 19  7500·179993
 2009 05 20  65505·029999
 2009 05 21  45493·190002
 2009 05 22  85489.450012
 2009 05 26  64498.000000
 2009 05 27  82499.309998
 2009 05 28  60496.459991
 2009 05 29  69502·359985
 2009 06 01  78518.000000
 2009 06 02  32519·010010
 2009 06 03  55516·440002
 2009 06 04  75514·969971
 2009 06 05  76519.909973
 2009 06 08  74516.770020
 2009 06 09  19517.640015
 2009 06 10  22519.320007
 2009 06 11  8522.500000
 2009 06 12  87516·969971
 2009 06 15  63516·950012
 2009 06 16  54507.209991
 2009 06 17  49501.339996
 2009 06 18  80502.859985
 2009 06 19  26505.989990
 2009 06 22  41502·609985
 2009 06 23  0490·130005
 2009 06 24  83496.859985
 2009 06 25  71502.660004
 2009 06 26  75503.429993
 2009 06 29  86506·750000
 2009 06 30  54507·839996
 2009 07 01  86509·200012
 2009 07 02  77504.589996
 2009 07 06  57490·570007
 2009 07 07  73490.570007
 2009 07 08  83483·890015
 2009 07 09  90484·559998
 2009 07 10  90482.279999
 2009 07 13  48491·559998
 2009 07 14  1494·410004
 2009 07 15  84509.730011
 2009 07 16  83515·539978
 2009 07 17  9514.479980
 2009 07 20  2520·049988
 2009 07 21  53522.820007
 2009 07 22  64524.559998
 2009 07 23  15535.429993
 2009 07 24  74535·969971
 2009 07 27  16537·669983
 2009 07 28  81537.469971
 2009 07 29  46535.809998
 2009 07 30  30544·909973
 2009 07 31  17542.979980
 2009 08 03  11549.039978
 2009 08 04  9551.390015
 2009 08 05  8551·119995
 2009 08 06  25552·049988
 2009 08 07  53557.390015
 2009 08 10  36553.450012
 2009 08 11  71551.409973
 2009 08 12  35544·549988
 2009 08 13  34554.869995
 2009 08 14  84554.729980
 2009 08 17  7549.650024
 2009 08 18  65542·440002
 2009 08 19  3541.710022
 2009 08 20  33545.400024
 2009 08 21  29551.289978
 2009 08 24  60561.440002
 2009 08 25  37567.570007
 2009 08 26  91564·710022
 2009 08 27  74565·140015
 2009 08 28  89560·909973
 2009 08 31  35563·080017
 2009 09 01  89562·799988
 2009 09 02  6547.119995
 2009 09 03  45549.140015
 2009 09 04  22556·340027
 2009 09 08  84561·799988
 2009 09 09  12567·929993
 2009 09 10  49572·340027
 2009 09 11  50574·849976
 2009 09 14  57575·780029
 2009 09 15  5579·729980
 2009 09 16  44586·940002
 2009 09 17  93590·349976
 2009 09 18  16588·099976
 2009 09 21  24586·260010
 2009 09 22  99589.580017
 2009 09 23  52592.690002
 2009 09 24  92584·950012
 2009 09 25  30577.489990
 2009 09 28  9584.109985
 2009 09 29  53586·710022
 2009 09 30  41583·650024
 2009 10 01  12579.960022
 2009 10 02  93565.099976
 2009 10 05  45571.679993
 2009 10 06  45581·690002
 2009 10 07  83580.070007
 2009 10 08  94587·429993
 2009 10 09  4588·020020
 2009 10 12  11592.500000
 2009 10 13  81590·520020
 2009 10 14  83599.750000
 2009 10 15  31601·559998
 2009 10 16  70601·559998
 2009 10 19  68603·559998
 2009 10 20  52602.619995
 2009 10 21  51604·080017
 2009 10 22  79600·460022
 2009 10 23  33600.799988
 2009 10 26  22598·619995
 2009 10 27  14587·500000
 2009 10 28  20582.190002
 2009 10 29  88583·340027
 2009 10 30  36582.869995
 2009 11 02  96575·320007
 2009 11 03  99572.479980
 2009 11 04  72580·489990
 2009 11 05  63583.770020
 2009 11 06  97586.440002
 2009 11 09  49598·150024
 2009 11 10  47599·909973
 2009 11 11  98605.030029
 2009 11 12  42603·400024
 2009 11 13  24600.570007
 2009 11 16  0609.500000
 2009 11 17  60607·770020
 2009 11 18  82608.010010
 2009 11 19  9607.059998
 2009 11 20  46598.469971
 2009 11 23  93608·140015
 2009 11 24  93604·890015
 2009 11 25  7607.159973
 2009 11 27  21606.710022
 2009 11 30  66599·210022
 2009 12 01  74607.739990
 2009 12 02  53610·010010
 2009 12 03  89610.989990
 2009 12 04  73612.219971
 2009 12 07  51607·710022
 2009 12 08  2603.630005
 2009 12 09  38600·380005
 2009 12 10  34605·380005
 2009 12 11  74606·729980
 2009 12 14  35610.570007
 2009 12 15  80610·460022
 2009 12 16  92612.000000
 2009 12 17  20608.349976
 2009 12 18  60605·429993
 2009 12 21  54613·109985
 2009 12 22  16614·760010
 2009 12 23  87615.960022
 2009 12 24  8618.719971
 2009 12 28  21620·869995
 2009 12 29  2620.570007
 2009 12 30  2618·349976
 2009 12 31  35618·929993
 2010 01 04 71622·349976
 2010 01 05 67624·000000
 2010 01 06 15625·690002
 2010 01 07 24627.510010
 2010 01 08 16629·280029
 2010 01 11 56631.739990
 2010 01 12 2630·030029
 2010 01 13 81630.530029
 2010 01 14 94631·609985
 2010 01 15 39630.590027
 2010 01 19 62631·539978
 2010 01 20 38631·359985
 2010 01 21 68627.130005
 2010 01 22 9613.580017
 2010 01 25 21606.030029
 2010 01 26 51606.549988
 2010 01 27 26604.010010
 2010 01 28 85604.429993
 2010 01 29 30602·219971
 2010 02 01 2598.159973
 2010 02 02 80606·700012
 2010 02 03 12605.809998
 2010 02 04 64602·530029
 2010 02 05 97585.669983
 2010 02 08 68588.070007
 2010 02 09 59592.440002
 2010 02 10 23589.530029
 2010 02 11 69593·380005
 2010 02 12 54592.489990
 2010 02 16 19602.750000
 2010 02 17 33605·880005
 2010 02 18 73609.710022
 2010 02 19 26612.059998
 2010 02 22 13611·950012
 2010 02 23 44609·609985
 2010 02 24 92608·210022
 2010 02 25 95607·460022
 2010 02 26 84608·880005
 2010 03 01 32614.229980
 2010 03 02 32618·510010
 2010 03 03 1619·890015
 2010 03 04 1618.590027
 2010 03 05 96627.109985
 2010 03 08 25626·830017
 2010 03 09 5630·659973
 2010 03 10 59632·289978
 2010 03 11 63633.469971
 2010 03 12 27635·270020
 2010 03 15 97633·820007
 2010 03 16 76639·130005
 2010 03 17 82644·619995
 2010 03 18 20643·450012
 2010 03 19 88643·780029
 2010 03 22 97643·140015
 2010 03 23 29647.099976
 2010 03 24 11646.799988
 2010 03 25 16650·049988
 2010 03 26 91646·130005
 2010 03 29 5646·739990
 2010 03 30 32648·419983
 2010 03 31 46646.849976
 2010 04 01 52650.580017
 2010 04 05 35654·469971
 2010 04 06 38656.989990
 2010 04 07 63655.690002
 2010 04 08 99654·940002
 2010 04 09 69658·510010
 2010 04 12 12661.000000
 2010 04 13 82660.979980
 2010 04 14 76667.630005
 2010 04 15 82669·440002
 2010 04 16 60668·070007
 2010 04 19 40660·049988
 2010 04 20 53666·140015
 2010 04 21 76667·609985
 2010 04 22 14667.960022
 2010 04 23 1672·140015
 2010 04 26 23673.640015
 2010 04 27 74669·270020
 2010 04 28 30659.419983
 2010 04 29 51667·549988
 2010 04 30 6667.039978
 2010 05 03 29665·130005
 2010 05 04 91663·659973
 2010 05 05 4648·690002
 2010 05 06 46643.840027
 2010 05 07 15625·650024
 2010 05 10 3640·840027
 2010 05 11 98644·859985
 2010 05 12 12646·940002
 2010 05 13 32647.700012
 2010 05 14 97638·739990
 2010 05 17 95630·169983
 2010 05 18 98633·760010
 2010 05 19 7619·979980
 2010 05 20 30614·419983
 2010 05 21 84600.799988
 2010 05 24 24600·890015
 2010 05 25 89592.469971
 2010 05 26 83601·849976
 2010 05 27 78609·289978
 2010 05 28 32609·049988
 2010 06 01 53604.580017
 2010 06 02 65606.320007
 2010 06 03 13610·479980
 2010 06 04 94609.039978
 2010 06 07 1591·419983
 2010 06 08 5585·659973
 2010 06 09 54594.400024
 2010 06 10 2599.950012
 2010 06 11 57602.830017
 2010 06 14 61610.799988
 2010 06 15 88616·150024
 2010 06 16 76617·739990
 2010 06 17 72617.049988
 2010 06 18 14618.320007
 2010 06 21 28624·020020
 2010 06 22 60616·760010
 2010 06 23 22605·950012
 2010 06 24 71601·710022
 2010 06 25 12596·950012
 2010 06 28 23596.380005
 2010 06 29 6591·760010
 2010 06 30 63577.219971
 2010 07 01 3568·940002
 2010 07 02 59568·500000
 2010 07 06 50573.809998
 2010 07 07 48583·400024
 2010 07 08 88589·320007
 2010 07 09 88593·190002
 2010 07 12 5594.700012
 2010 07 13 7604·770020
 2010 07 14 81604·630005
 2010 07 15 53604·169983
 2010 07 16 45602·979980
 2010 07 19 46590.880005
 2010 07 20 19596.299988
 2010 07 21 25599.150024
 2010 07 22 72603·640015
 2010 07 23 98607·479980
 2010 07 26 66614.190002
 2010 07 27 95617.479980
 2010 07 28 10613·429993
 2010 07 29 18613·590027
 2010 07 30 9608.630005
 2010 08 02 85620·059998
 2010 08 03 11619·309998
 2010 08 04 88620.919983
 2010 08 05 61620·179993
 2010 08 06 38619·219971
 2010 08 09 49621·380005
 2010 08 10 16620.609985
 2010 08 11 60616.070007
 2010 08 12 23598.630005
 2010 08 13 25597·099976
 2010 08 16 32595.250000
 2010 08 17 69605.119995
 2010 08 18 35605·080017
 2010 08 19 63602.000000
 2010 08 20 94591·890015
 2010 08 23 75595·359985
 2010 08 24 92587·239990
 2010 08 25 16582.809998
 2010 08 26 83584·200012
 2010 08 27 93586.469971
 2010 08 30 39586.080017
 2010 08 31 58580.929993
 2010 09 01 5595.369995
 2010 09 02 59600.619995
 2010 09 03 45609.030029
 2010 09 07 89608·489990
 2010 09 08 92607.650024
 2010 09 09 36611·440002
 2010 09 10 3611.539978
 2010 09 13 34618.789978
 2010 09 14 2620·940002
 2010 09 15 13620·500000
 2010 09 16 34619·979980
 2010 09 17 45623.109985
 2010 09 20 15630.679993
 2010 09 21 2632.599976
 2010 09 22 81630·340027
 2010 09 23 97626·260010
 2010 09 24 38633·020020
 2010 09 27 41633·719971
 2010 09 28 13634·030029
 2010 09 29 89633·630005
 2010 09 30 3638·289978
 2010 10 01 93634.760010
 2010 10 04 25633.530029
 2010 10 05 48641·390015
 2010 10 06 67641.020020
 2010 10 07 46641·609985
 2010 10 08 36644.080017
 2010 10 11 23644·700012
 2010 10 12 10646.890015
 2010 10 13 13653·429993
 2010 10 14 89650·609985
 2010 10 15 91651·809998
 2010 10 18 40653.669983
 2010 10 19 31650·119995
 2010 10 20 54652·289978
 2010 10 21 51655.919983
 2010 10 22 89652·849976
 2010 10 25 64660·020020
 2010 10 26 25655.299988
 2010 10 27 29653.400024
 2010 10 28 13656·900024
 2010 10 29 0654.710022
 2010 11 01 22660·559998
 2010 11 02 75660·599976
 2010 11 03 93661.840027
 2010 11 04 51674.409973
 2010 11 05 88677.760010
 2010 11 08 65676·460022
 2010 11 09 37678·020020
 2010 11 10 55673·570007
 2010 11 11 92672.169983
 2010 11 12 99670·280029
 2010 11 15 76667.530029
 2010 11 16 75660·630005
 2010 11 17 30654·489990
 2010 11 18 3663.799988
 2010 11 19 66663.890015
 2010 11 22 99663.710022
 2010 11 23 18660.979980
 2010 11 24 26664·250000
 2010 11 26 90663.960022
 2010 11 29 41659.729980
 2010 11 30 3659.729980
 2010 12 01 45669.039978
 2010 12 02 53676.830017
 2010 12 03 37679.419983
 2010 12 06 53679·570007
 2010 12 07 59684.809998
 2010 12 08 88681·179993
 2010 12 09 50683·820007
 2010 12 10 62687.280029
 2010 12 13 94690.239990
 2010 12 14 51690·320007
 2010 12 15 70689·210022
 2010 12 16 50689.210022
 2010 12 17 1690.349976
 2010 12 20 24692.580017
 2010 12 21 8695.289978
 2010 12 22 60698·010010
 2010 12 23 55697.580017
 2010 12 27 13697.239990
 2010 12 28 2697·960022
 2010 12 29 61699·559998
 2010 12 30 55699.559998
 2010 12 31 51699.030029
 2011 01 03  15707·289978
 2011 01 04  48706·039978
 2011 01 05  29707.419983
 2011 01 06  93707·929993
 2011 01 07  36707·929993
 2011 01 10  41704·770020
 2011 01 11  25707·929993
 2011 01 12  21713·130005
 2011 01 13  77713·210022
 2011 01 14  82716.710022
 2011 01 18  20718·539978
 2011 01 19  42718·169983
 2011 01 20  76718.950012
 2011 01 21  42714·919983
 2011 01 24  13715.359985
 2011 01 25  89714.909973
 2011 01 26  95720·090027
 2011 01 27  13721·289978
 2011 01 28  31722.000000
 2011 01 31  16713·849976
 2011 02 01  23725·450012
 2011 02 02  17725.099976
 2011 02 03  23725·489990
 2011 02 04  6726·849976
 2011 02 07  73733·570007
 2011 02 08  96734.640015
 2011 02 09  65734.500000
 2011 02 10  66733.799988
 2011 02 11  82738·450012
 2011 02 14  19740·059998
 2011 02 15  57739.140015
 2011 02 16  27742·549988
 2011 02 17  14744·820007
 2011 02 18  82746.059998
 2011 02 22  25743·020020
 2011 02 23  46730·989990
 2011 02 24  56726·960022
 2011 02 25  3732·590027
 2011 02 28  19737·590027
 2011 03 01  4738·760010
 2011 03 02  21729.210022
 2011 03 03  25739.299988
 2011 03 04  15738.630005
 2011 03 07  9736·770020
 2011 03 08  48735.380005
 2011 03 09  19734·010010
 2011 03 10  12729·219971
 2011 03 11  91725·500000
 2011 03 14  98721.659973
 2011 03 15  79715.020020
 2011 03 16  37711.219971
 2011 03 17  8709·969971
 2011 03 18  60715.119995
 2011 03 21  23721·940002
 2011 03 22  40721.479980
 2011 03 23  41721.760010
 2011 03 24  47727·929993
 2011 03 25  96732.739990
 2011 03 28  95732·820007
 2011 03 29  96732·669983
 2011 03 30  96739.690002
 2011 03 31  67738.989990
 2011 04 01  4743.640015
 2011 04 04  6743.330017
 2011 04 05  71744·479980
 2011 04 06  30745·190002
 2011 04 07  92744·400024
 2011 04 08  26744.619995
 2011 04 11  59741·140015
 2011 04 12  4734.659973
 2011 04 13  9734.070007
 2011 04 14  40731.659973
 2011 04 15  74735·369995
 2011 04 18  33731·299988
 2011 04 19  31729·580017
 2011 04 20  52740·919983
 2011 04 21  53743·869995
 2011 04 25  87744·020020
 2011 04 26  58750·780029
 2011 04 27  96755.039978
 2011 04 28  59757·320007
 2011 04 29  59759·010010
 2011 05 02  15762.359985
 2011 05 03  27756.570007
 2011 05 04  80753·700012
 2011 05 05  69749·179993
 2011 05 06  53752·849976
 2011 05 09  27750·580017
 2011 05 10  28756.369995
 2011 05 11  61754.739990
 2011 05 12  47751.659973
 2011 05 13  3751.299988
 2011 05 16  43747·239990
 2011 05 17  4739·500000
 2011 05 18  97746·169983
 2011 05 19  86749.070007
 2011 05 20  86747·020020
 2011 05 23  92738·830017
 2011 05 24  30736·090027
 2011 05 25  34737·349976
 2011 05 26  46739.200012
 2011 05 27  44742.969971
 2011 05 31  95748·750000
 2011 06 01  27747.750000
 2011 06 02  35733.929993
 2011 06 03  5730.969971
 2011 06 06  68723·650024
 2011 06 07  73721·280029
 2011 06 08  91716·030029
 2011 06 09  44719·780029
 2011 06 10  49715·380005
 2011 06 13  2710.039978
 2011 06 14  78718.359985
 2011 06 15  54713.530029
 2011 06 16  63708.030029
 2011 06 17  73711·010010
 2011 06 20  83711·309998
 2011 06 21  55721.289978
 2011 06 22  61721.989990
 2011 06 23  65714·359985
 2011 06 24  18714.349976
 2011 06 27  90714·479980
 2011 06 28  19721·309998
 2011 06 29  87728·489990
 2011 06 30  23735·320007
 2011 07 01  30745·919983
 2011 07 05  36746·150024
 2011 07 06  69746.549988
 2011 07 07  59755·090027
 2011 07 08  69753·109985
 2011 07 11  39745·500000
 2011 07 12  68738·080017
 2011 07 13  15740.940002
 2011 07 14  25738·419983
 2011 07 15  77732.989990
 2011 07 18  66732·150024
 2011 07 19  4738·469971
 2011 07 20  42739.820007
 2011 07 21  25748·469971
 2011 07 22  70748·469971
 2011 07 25  63747.039978
 2011 07 26  90743·799988
 2011 07 27  85738.070007
 2011 07 28  11731.030029
 2011 07 29  55724·039978
 2011 08 01  63726.280029
 2011 08 02  82714·789978
 2011 08 03  45700.010010
 2011 08 04  69696·500000
 2011 08 05  79674·450012
 2011 08 08  66657·890015
 2011 08 09  55647·979980
 2011 08 10  17644·320007
 2011 08 11  84656.950012
 2011 08 12  12658.500000
 2011 08 15  47667.580017
 2011 08 16  36666·830017
 2011 08 17  46669·190002
 2011 08 18  21656·359985
 2011 08 19  53638.289978
 2011 08 22  91632·989990
 2011 08 23  60642.140015
 2011 08 24  18651·210022
 2011 08 25  29657.780029
 2011 08 26  68652.770020
 2011 08 29  44669·880005
 2011 08 30  54675.539978
 2011 08 31  57681·650024
 2011 09 01  81680.500000
 2011 09 02  43665·359985
 2011 09 06  3645.549988
 2011 09 07  44663.690002
 2011 09 08  68666·840027
 2011 09 09  26654·580017
 2011 09 12  68643.250000
 2011 09 13  21651.460022
 2011 09 14  91666.070007
 2011 09 15  86669·630005
 2011 09 16  72675.450012
 2011 09 19  45670·369995
 2011 09 20  38675.200012
 2011 09 21  44666.630005
 2011 09 22  66639·369995
 2011 09 23  98630·380005
 2011 09 26  23642.479980
 2011 09 27  43660.630005
 2011 09 28  25654.000000
 2011 09 29  85648.400024
 2011 09 30  83636.900024
 2011 10 03  52627.520020
 2011 10 04  51619·280029
 2011 10 05  40631.599976
 2011 10 06  81642·710022
 2011 10 07  66646·059998
 2011 10 10  68662.530029
 2011 10 11  18661.119995
 2011 10 12  4672.640015
 2011 10 13  3665·989990
 2011 10 14  27675·580017
 2011 10 17  1673.919983
 2011 10 18  67680·169983
 2011 10 19  8679.320007
 2011 10 20  2672.059998
 2011 10 21  95683.219971
 2011 10 24  6693.890015
 2011 10 25  51691·380005
 2011 10 26  96688·289978
 2011 10 27  34716·859985
 2011 10 28  85710·989990
 2011 10 31  24707.309998
 2011 11 01  32687·989990
 2011 11 02  72686.510010
 2011 11 03  91698·020020
 2011 11 04  47695.969971
 2011 11 07  61697·340027
 2011 11 08  92705.809998
 2011 11 09  38700·950012
 2011 11 10  65687.830017
 2011 11 11  60699·469971
 2011 11 14  0696·340027
 2011 11 15  62698·179993
 2011 11 16  47695.909973
 2011 11 17  27683.780029
 2011 11 18  28675·630005
 2011 11 21  28668·760010
 2011 11 22  86661·059998
 2011 11 23  89653.780029
 2011 11 25  33647.400024
 2011 11 28  24661.479980
 2011 11 29  2664·669983
 2011 11 30  95688.809998
 2011 12 01  96691·409973
 2011 12 02  60696·239990
 2011 12 05  38700·030029
 2011 12 06  22698.989990
 2011 12 07  24699·159973
 2011 12 08  77693.760010
 2011 12 09  65694·320007
 2011 12 12  69689·479980
 2011 12 13  48689.479980
 2011 12 14  37674·500000
 2011 12 15  76675·010010
 2011 12 16  63678.869995
 2011 12 19  25675·520020
 2011 12 20  27685·179993
 2011 12 21  91686.539978
 2011 12 22  53692.380005
 2011 12 23  38697.729980
 2011 12 27  60699·789978
 2011 12 28  53697·989990
 2011 12 29  15696.500000
 2011 12 30  92696.880005
 2012 01 03 75708·349976
 2012 01 04 31704.590027
 2012 01 05 48707·320007
 2012 01 06 18707.080017
 2012 01 09 35707.260010
 2012 01 10 20715·239990
 2012 01 11 80714·400024
 2012 01 12 75716.140015
 2012 01 13 26712·919983
 2012 01 17 40719·500000
 2012 01 18 59722.609985
 2012 01 19 43727·109985
 2012 01 20 62726.719971
 2012 01 23 33730.690002
 2012 01 24 62726.780029
 2012 01 25 29734.659973
 2012 01 26 82737.760010
 2012 01 27 69730.760010
 2012 01 30 89728.239990
 2012 01 31 64729·770020
 2012 02 01 47736·840027
 2012 02 02 43736.549988
 2012 02 03 65745.580017
 2012 02 06 6745·390015
 2012 02 07 46747.710022
 2012 02 08 73748.919983
 2012 02 09 40750.539978
 2012 02 10 36748.820007
 2012 02 13 91750.000000
 2012 02 14 4749.159973
 2012 02 15 90751·719971
 2012 02 16 60753·869995
 2012 02 17 21756·239990
 2012 02 21 5758.010010
 2012 02 22 16755.239990
 2012 02 23 11756.219971
 2012 02 24 99758·940002
 2012 02 27 69760·320007
 2012 02 28 42760.840027
 2012 02 29 44763.369995
 2012 03 01 12762·520020
 2012 03 02 17761·679993
 2012 03 05 19758·270020
 2012 03 06 42752·539978
 2012 03 07 72750.010010
 2012 03 08 92757·830017
 2012 03 09 23761.590027
 2012 03 12 11760·619995
 2012 03 13 19773·030029
 2012 03 14 63774.679993
 2012 03 15 54776.469971
 2012 03 16 82778·099976
 2012 03 19 15782·549988
 2012 03 20 24778·299988
 2012 03 21 37778.650024
 2012 03 22 14773·640015
 2012 03 23 48774·010010
 2012 03 26 96783.650024
 2012 03 27 23785·049988
 2012 03 28 86781·909973
 2012 03 29 31776·940002
 2012 03 30 20780·429993
 2012 04 02 87786.679993
 2012 04 03 6784.840027
 2012 04 04 1779·679993
 2012 04 05 68775.210022
 2012 04 09 29769.919983
 2012 04 10 5764·729980
 2012 04 11 21759.719971
 2012 04 12 33767.739990
 2012 04 13 75767.010010
 2012 04 16 40763·179993
 2012 04 17 80770.380005
 2012 04 18 34768·700012
 2012 04 19 75769·599976
 2012 04 20 93767·659973
 2012 04 23 91759·880005
 2012 04 24 15760.799988
 2012 04 25 5769·679993
 2012 04 26 70775.849976
 2012 04 27 90778.520020
 2012 04 30 46776·770020
 2012 05 01 65783·260010
 2012 05 02 3776·799988
 2012 05 03 42776.260010
 2012 05 04 20767.130005
 2012 05 07 80759·760010
 2012 05 08 48755·289978
 2012 05 09 34754.250000
 2012 05 10 57755.599976
 2012 05 11 1755.659973
 2012 05 14 88745·530029
 2012 05 15 78744.169983
 2012 05 16 1742·510010
 2012 05 17 4733.690002
 2012 05 18 28724.859985
 2012 05 21 13727.369995
 2012 05 22 21734.119995
 2012 05 23 87730.080017
 2012 05 24 1732.059998
 2012 05 25 2732.000000
 2012 05 29 11738.320007
 2012 05 30 78734·450012
 2012 05 31 63729·130005
 2012 06 01 32720.659973
 2012 06 04 90708·320007
 2012 06 05 26711·049988
 2012 06 06 96726.340027
 2012 06 07 17734·229980
 2012 06 08 3731.690002
 2012 06 11 7737·039978
 2012 06 12 6730.200012
 2012 06 13 94731.590027
 2012 06 14 18734·359985
 2012 06 15 21739·700012
 2012 06 18 25742·830017
 2012 06 19 27751.429993
 2012 06 20 30750.679993
 2012 06 21 94748·619995
 2012 06 22 10737·020020
 2012 06 25 2735.380005
 2012 06 26 58729.520020
 2012 06 27 76734.940002
 2012 06 28 42732·549988
 2012 06 29 34750·619995
 2012 07 02 46753·179993
 2012 07 03 41758.280029
 2012 07 05 28758·059998
 2012 07 06 59754·489990
 2012 07 09 63747.469971
 2012 07 10 92750.909973
 2012 07 11 99741.489990
 2012 07 12 41738·539978
 2012 07 13 3748·130005
 2012 07 16 52747·799988
 2012 07 17 13752.020020
 2012 07 18 68757.539978
 2012 07 19 86760·169983
 2012 07 20 74757.280029
 2012 07 23 51745·630005
 2012 07 24 52743.900024
 2012 07 25 55739·750000
 2012 07 26 31749.890015
 2012 07 27 19764·409973
 2012 07 30 32765.690002
 2012 07 31 80763.020020
 2012 08 01 24761.859985
 2012 08 02 49755.859985
 2012 08 03 70766·520020
 2012 08 06 55769·619995
 2012 08 07 79774.219971
 2012 08 08 98772·570007
 2012 08 09 54773·710022
 2012 08 10 99773·719971
 2012 08 13 45773·260010
 2012 08 14 47775.960022
 2012 08 15 97774.789978
 2012 08 16 55780.390015
 2012 08 17 0781.190002
 2012 08 20 4780·690002
 2012 08 21 38785·599976
 2012 08 22 95779.880005
 2012 08 23 42777.299988
 2012 08 24 99778·400024
 2012 08 27 38779·700012
 2012 08 28 10778·559998
 2012 08 29 97778·869995
 2012 08 30 90776·950012
 2012 08 31 86778.440002
 2012 09 04 21777.020020
 2012 09 05 16776·919983
 2012 09 06 57789.890015
 2012 09 07 95793.340027
 2012 09 10 72793.809998
 2012 09 11 74793·109985
 2012 09 12 9794.049988
 2012 09 13 2807.109985
 2012 09 14 31813·549988
 2012 09 17 72808·520020
 2012 09 18 75805.650024
 2012 09 19 71807·739990
 2012 09 20 94805.200012
 2012 09 21 34808.640015
 2012 09 24 13804.840027
 2012 09 25 89805.880005
 2012 09 26 79793·440002
 2012 09 27 11798.669983
 2012 09 28 5796·549988
 2012 10 01 69802.320007
 2012 10 02 29799·280029
 2012 10 03 79801.159973
 2012 10 04 57805·710022
 2012 10 05 50810.510010
 2012 10 08 16803.289978
 2012 10 09 38800·049988
 2012 10 10 1794.559998
 2012 10 11 93795.679993
 2012 10 12 31792.669983
 2012 10 15 13794·020020
 2012 10 16 94801.859985
 2012 10 17 88805·770020
 2012 10 18 96806.770020
 2012 10 19 55802·549988
 2012 10 22 16791·450012
 2012 10 23 46788·020020
 2012 10 24 53783.530029
 2012 10 25 39783·950012
 2012 10 26 75781·419983
 2012 10 31 6782·400024
 2012 11 01 72788.909973
 2012 11 02 65792·239990
 2012 11 05 3785.229980
 2012 11 06 30791.549988
 2012 11 07 47785·340027
 2012 11 08 60774·270020
 2012 11 09 56768·880005
 2012 11 12 7765.280029
 2012 11 13 98767.280029
 2012 11 14 72762.679993
 2012 11 15 15751.619995
 2012 11 16 50752·590027
 2012 11 19 68766.229980
 2012 11 20 79767.940002
 2012 11 21 88769·030029
 2012 11 23 95778.799988
 2012 11 26 26777·590027
 2012 11 27 79778.900024
 2012 11 28 5779.640015
 2012 11 29 7784.659973
 2012 11 30 67784·679993
 2012 12 03 99787·450012
 2012 12 04 24781·619995
 2012 12 05 73782·869995
 2012 12 06 10782·309998
 2012 12 07 89785.729980
 2012 12 10 27786·650024
 2012 12 11 5792·919983
 2012 12 12 99795.700012
 2012 12 13 24791.900024
 2012 12 14 19785.140015
 2012 12 17 43791·330017
 2012 12 18 2801.010010
 2012 12 19 5801.099976
 2012 12 20 33799·299988
 2012 12 21 48796.330017
 2012 12 24 15790.789978
 2012 12 26 56791.419983
 2012 12 27 25787·630005
 2012 12 28 9783.830017
 2012 12 31 57790.179993
 2013 01 02  30809·849976
 2013 01 03  77812·750000
 2013 01 04  38813.650024
 2013 01 07  71811.809998
 2013 01 08  99809.859985
 2013 01 09  95812·320007
 2013 01 10  74816·270020
 2013 01 11  26816·549988
 2013 01 14  67816.299988
 2013 01 15  11817·549988
 2013 01 16  79817·590027
 2013 01 17  17823.820007
 2013 01 18  56824·289978
 2013 01 22  82828·150024
 2013 01 23  41829·950012
 2013 01 24  63833·669983
 2013 01 25  19834.679993
 2013 01 28  90834·840027
 2013 01 29  73837·289978
 2013 01 30  9837·729980
 2013 01 31  30834.599976
 2013 02 01  40840.619995
 2013 02 04  13839·929993
 2013 02 05  22840·789978
 2013 02 06  90839.890015
 2013 02 07  65840·169983
 2013 02 08  24843·080017
 2013 02 11  98843·059998
 2013 02 12  24845·330017
 2013 02 13  21846·739990
 2013 02 14  93845·969971
 2013 02 15  55846·609985
 2013 02 19  82850·219971
 2013 02 20  90849·830017
 2013 02 21  35837·979980
 2013 02 22  38841·030029
 2013 02 25  41846.469971
 2013 02 26  79831.869995
 2013 02 27  85843·799988
 2013 02 28  16846.650024
 2013 03 01  99843.419983
 2013 03 04  19846·469971
 2013 03 05  9856.640015
 2013 03 06  82857.859985
 2013 03 07  84858.309998
 2013 03 08  67862.280029
 2013 03 11  92864·280029
 2013 03 12  57864.580017
 2013 03 13  45864.580017
 2013 03 14  4868.510010
 2013 03 15  49868·619995
 2013 03 18  83865.909973
 2013 03 19  57865·219971
 2013 03 20  38867·780029
 2013 03 21  16864·369995
 2013 03 22  31865.380005
 2013 03 25  21869·400024
 2013 03 26  99868·599976
 2013 03 27  58868.989990
 2013 03 28  95872.679993
 2013 04 01  62872.770020
 2013 04 02  44873.760010
 2013 04 03  61872·080017
 2013 04 04  93866·530029
 2013 04 05  31862·570007
 2013 04 08  56867·489990
 2013 04 09  40873·210022
 2013 04 10  70881·549988
 2013 04 11  3886.330017
 2013 04 12  40883.179993
 2013 04 15  30880·150024
 2013 04 16  94873.570007
 2013 04 17  78870.559998
 2013 04 18  29862·000000
 2013 04 19  97863·169983
 2013 04 22  61868.440002
 2013 04 23  82876·169983
 2013 04 24  79878.140015
 2013 04 25  26883·780029
 2013 04 26  89880.030029
 2013 04 29  66885·830017
 2013 04 30  71886·890015
 2013 05 01  33886·380005
 2013 05 02  22886.820007
 2013 05 03  4897·729980
 2013 05 06  12898·489990
 2013 05 07  53902.239990
 2013 05 08  30906·140015
 2013 05 09  97907.340027
 2013 05 10  35906.919983
 2013 05 13  50908·000000
 2013 05 14  6916.330017
 2013 05 15  71922·000000
 2013 05 16  94921·510010
 2013 05 17  12925·030029
 2013 05 20  70928.020020
 2013 05 21  75929.140015
 2013 05 22  74935.539978
 2013 05 23  53917.530029
 2013 05 24  66914·299988
 2013 05 28  85927.909973
 2013 05 29  78919.929993
 2013 05 30  9920·940002
 2013 05 31  63919·599976
 2013 06 03  2908.789978
 2013 06 04  41912.119995
 2013 06 05  43902·359985
 2013 06 06  55899·140015
 2013 06 07  51911.049988
 2013 06 10  17913.380005
 2013 06 11  44908·510010
 2013 06 12  61907·179993
 2013 06 13  83908·140015
 2013 06 14  89909.130005
 2013 06 17  25912·150024
 2013 06 18  26916.590027
 2013 06 19  72915·460022
 2013 06 20  64902·469971
 2013 06 21  23885·619995
 2013 06 24  18881·609985
 2013 06 25  19882·559998
 2013 06 26  72890.020020
 2013 06 27  1897·500000
 2013 06 28  32895·809998
 2013 07 01  50902·309998
 2013 07 02  72901·219971
 2013 07 03  47898·179993
 2013 07 05  87905·380005
 2013 07 08  15912·219971
 2013 07 09  43917·650024
 2013 07 10  74919.479980
 2013 07 11  27930.280029
 2013 07 12  89932.390015
 2013 07 15  93934.820007
 2013 07 16  20933.859985
 2013 07 17  20934·789978
 2013 07 18  73939·669983
 2013 07 19  54938·890015
 2013 07 22  48941·989990
 2013 07 23  63942.900024
 2013 07 24  91942·750000
 2013 07 25  83939.229980
 2013 07 26  45939·510010
 2013 07 29  72939.390015
 2013 07 30  96940·479980
 2013 07 31  60944·159973
 2013 08 01  25950·200012
 2013 08 02  93951.030029
 2013 08 05  61951.010010
 2013 08 06  92949·840027
 2013 08 07  25943.530029
 2013 08 08  95945.400024
 2013 08 09  87945.200012
 2013 08 12  12941.330017
 2013 08 13  9943·510010
 2013 08 14  72942.580017
 2013 08 15  0937·030029
 2013 08 16  76925·119995
 2013 08 19  64922·460022
 2013 08 20  43922.909973
 2013 08 21  50922·179993
 2013 08 22  64923.719971
 2013 08 23  3926·929993
 2013 08 26  52929.940002
 2013 08 27  13923.169983
 2013 08 28  85913.950012
 2013 08 29  64917.219971
 2013 08 30  68913.940002
 2013 09 03  88919.700012
 2013 09 04  70921.609985
 2013 09 05  10923·739990
 2013 09 06  85927.349976
 2013 09 09  2932.059998
 2013 09 10  75938·770020
 2013 09 11  29941.630005
 2013 09 12  23942·260010
 2013 09 13  4941.260010
 2013 09 16  82950·200012
 2013 09 17  34950·719971
 2013 09 18  26963·750000
 2013 09 19  70964.409973
 2013 09 20  98961·869995
 2013 09 23  62953.940002
 2013 09 24  62952·630005
 2013 09 25  1949·659973
 2013 09 26  54951·159973
 2013 09 27  76948·419983
 2013 09 30  27944·770020
 2013 10 01  21948·599976
 2013 10 02  7947·590027
 2013 10 03  65947.000000
 2013 10 04  38946.119995
 2013 10 07  82945.239990
 2013 10 08  38937·250000
 2013 10 09  41927·869995
 2013 10 10  41944·690002
 2013 10 11  58951.010010
 2013 10 14  54955·169983
 2013 10 15  42955·539978
 2013 10 16  4961·150024
 2013 10 17  50968·080017
 2013 10 18  88974.750000
 2013 10 21  31976·159973
 2013 10 22  22982.700012
 2013 10 23  83977.890015
 2013 10 24  95979·229980
 2013 10 25  96982·309998
 2013 10 28  13984.489990
 2013 10 29  8988.219971
 2013 10 30  57989·960022
 2013 10 31  50986·320007
 2013 11 01  23984.820007
 2013 11 04  0986·580017
 2013 11 05  80985.619995
 2013 11 06  31989·150024
 2013 11 07  19988.729980
 2013 11 08  60985·640015
 2013 11 11  97987·479980
 2013 11 12  1986·640015
 2013 11 13  96992.929993
 2013 11 14  13998·140015
 2013 11 15  641001·919983
 2013 11 18  491004.090027
 2013 11 19  73999.250000
 2013 11 20  9999.039978
 2013 11 21  631000·080017
 2013 11 22  871004.359985
 2013 11 25  951006.169983
 2013 11 26  231006.280029
 2013 11 27  01006·229980
 2013 11 29  531009.109985
 2013 12 02  301007.599976
 2013 12 03  571002.460022
 2013 12 04  71001.830017
 2013 12 05  10998·159973
 2013 12 06  731005·460022
 2013 12 09  351008.580017
 2013 12 10  411007.450012
 2013 12 11  471004·169983
 2013 12 12  43992·789978
 2013 12 13  8992·359985
 2013 12 16  83998·770020
 2013 12 17  75997·229980
 2013 12 18  841009.119995
 2013 12 19  511008.909973
 2013 12 20  401015.950012
 2013 12 23  331040.489990
 2013 12 24  651022.140015
 2013 12 26  651027.140015
 2013 12 27  431028·180054
 2013 12 30  841026·680054
 2013 12 31  801030.969971
 2014 01 02 751030·359985
 2014 01 03 491024·829956
 2014 01 06 161024·390015
 2014 01 07 481026.170044
 2014 01 08 311026.239990
 2014 01 09 411028·310059
 2014 01 10 411028.430054
 2014 01 13 141028·660034
 2014 01 14 91026.790039
 2014 01 15 231033.030029
 2014 01 16 971031.810059
 2014 01 17 461030·650024
 2014 01 21 101032.630005
 2014 01 22 291077.430054
 2014 01 23 481030·709961
 2014 01 24 391021·739990
 2014 01 27 581003.020020
 2014 01 28 141001·989990
 2014 01 29 81998.299988
 2014 01 30 121005.130005
 2014 01 31 31002.750000
 2014 02 03 61997.479980
 2014 02 04 8982·659973
 2014 02 05 10981.070007
 2014 02 06 23991.330017
 2014 02 07 761004.530029
 2014 02 10 691005·880005
 2014 02 11 01018·780029
 2014 02 12 161020.869995
 2014 02 13 911023.640015
 2014 02 14 261029·560059
 2014 02 18 781031.079956
 2014 02 19 81033.510010
 2014 02 20 611031.479980
 2014 02 21 661033·369995
 2014 02 24 621040.770020
 2014 02 25 501040·770020
 2014 02 26 701037·930054
 2014 02 27 31039.020020
 2014 02 28 971046·150024
 2014 03 03 161038.510010
 2014 03 04 231050·760010
 2014 03 05 741050.810059
 2014 03 06 511053.689941
 2014 03 07 81054.510010
 2014 03 10 531050·920044
 2014 03 11 431053·300049
 2014 03 12 201045·280029
 2014 03 13 511048.660034
 2014 03 14 151036.599976
 2014 03 17 971042·510010
 2014 03 18 211048·839966
 2014 03 19 951049.060059
 2014 03 20 921048·069946
 2014 03 21 501053.530029
 2014 03 24 01048.079956
 2014 03 25 151046.589966
 2014 03 26 891048.079956
 2014 03 27 381036·250000
 2014 03 28 251042·719971
 2014 03 31 121047·699951
 2014 04 01 401054.430054
 2014 04 02 251058.449951
 2014 04 03 901058.839966
 2014 04 04 121060·229980
 2014 04 07 01040.750000
 2014 04 08 01035·319946
 2014 04 09 151045·500000
 2014 04 10 641045·520020
 2014 04 11 511024.250000
 2014 04 14 741023.179993
 2014 04 15 441028·150024
 2014 04 16 441038.619995
 2014 04 17 01042.790039
 2014 04 21 851044·239990
 2014 04 22 461052·079956
 2014 04 23 521049·479980
 2014 04 24 781051·449951
 2014 04 25 971045·890015
 2014 04 28 141046.459961
 2014 04 29 151047.880005
 2014 04 30 421050·729980
 2014 05 01 981053·650024
 2014 05 02 691055.160034
 2014 05 05 821052.069946
 2014 05 06 741050.339966
 2014 05 07 991047.930054
 2014 05 08 541053·770020
 2014 05 09 281047·180054
 2014 05 12 801058.069946
 2014 05 13 401060.949951
 2014 05 14 391057·219971
 2014 05 15 541051.989990
 2014 05 16 911047·050049
 2014 05 19 831051·739990
 2014 05 20 171050.619995
 2014 05 21 861052.770020
 2014 05 22 661057·270020
 2014 05 23 161060·189941
 2014 05 27 81066·339966
 2014 05 28 731067.380005
 2014 05 29 841070·489990
 2014 05 30 521072.250000
 2014 06 02 561073.650024
 2014 06 03 921073.219971
 2014 06 04 541075·400024
 2014 06 05 291083·000000
 2014 06 06 301087.359985
 2014 06 09 421092.160034
 2014 06 10 51087·829956
 2014 06 11 91085.930054
 2014 06 12 231083·349976
 2014 06 13 501080·619995
 2014 06 16 961082·640015
 2014 06 17 811084·750000
 2014 06 18 571092.060059
 2014 06 19 641093.469971
 2014 06 20 81095.579956
 2014 06 23 571095.920044
 2014 06 24 731098·229980
 2014 06 25 621093.829956
 2014 06 26 471092·780029
 2014 06 27 761094.540039
 2014 06 30 431096.250000
 2014 07 01 421105·069946
 2014 07 02 451103.420044
 2014 07 03 991107.839966
 2014 07 07 581106.380005
 2014 07 08 311100·949951
 2014 07 09 581099.890015
 2014 07 10 161097.760010
 2014 07 11 401096·689941
 2014 07 14 791103·099976
 2014 07 15 691104.329956
 2014 07 16 391104.790039
 2014 07 17 321103·280029
 2014 07 18 611102.319946
 2014 07 21 841100·150024
 2014 07 22 61106.180054
 2014 07 23 31107·689941
 2014 07 24 781109·280029
 2014 07 25 351104.699951
 2014 07 28 791103.219971
 2014 07 29 471105·130005
 2014 07 30 551102.119995
 2014 07 31 771092·619995
 2014 08 01 471079.400024
 2014 08 04 841082·390015
 2014 08 05 431078·790039
 2014 08 06 941074.469971
 2014 08 07 231074·839966
 2014 08 08 571076·760010
 2014 08 11 161084.239990
 2014 08 12 911081·380005
 2014 08 13 441086·069946
 2014 08 14 361090.050049
 2014 08 15 761094·979980
 2014 08 18 01099·770020
 2014 08 19 741105.550049
 2014 08 20 141108·900024
 2014 08 21 471112.020020
 2014 08 22 781111·390015
 2014 08 25 991116.319946
 2014 08 26 121118·310059
 2014 08 27 801116.859985
 2014 08 28 71114.739990
 2014 08 29 341117.709961
 2014 09 02 731119·619995
 2014 09 03 511121·640015
 2014 09 04 921122.170044
 2014 09 05 161120·109985
 2014 09 08 661120·109985
 2014 09 09 591116.630005
 2014 09 10 661114.050049
 2014 09 11 81114.880005
 2014 09 12 851113.930054
 2014 09 15 311107·719971
 2014 09 16 861115.810059
 2014 09 17 971120·689941
 2014 09 18 501121·089966
 2014 09 19 171124.750000
 2014 09 22 321118.140015
 2014 09 23 971110·150024
 2014 09 24 51112·119995
 2014 09 25 911109.260010
 2014 09 26 121104.689941
 2014 09 29 461101·880005
 2014 09 30 181103.680054
 2014 10 01 551095·479980
 2014 10 02 581085.250000
 2014 10 03 61095·739990
 2014 10 06 851099.459961
 2014 10 07 331089.290039
 2014 10 08 251094·150024
 2014 10 09 661092.319946
 2014 10 10 231075.160034
 2014 10 13 771060·709961
 2014 10 14 961053.500000
 2014 10 15 371038.359985
 2014 10 16 781043·010010
 2014 10 17 611055.520020
 2014 10 20 771059.290039
 2014 10 21 591080.910034
 2014 10 22 181084.660034
 2014 10 23 871091.369995
 2014 10 24 991092.949951
 2014 10 27 941092.150024
 2014 10 28 381104·219971
 2014 10 29 781107.469971
 2014 10 30 211111.349976
 2014 10 31 301122·050049
 2014 11 03 561126.140015
 2014 11 04 861120·790039
 2014 11 05 221124·540039
 2014 11 06 801128.859985
 2014 11 07 171130.469971
 2014 11 10 871132·979980
 2014 11 11 101134·270020
 2014 11 12 811134·119995
 2014 11 13 901137.209961
 2014 11 14 801134.920044
 2014 11 17 171135·069946
 2014 11 18 971142·459961
 2014 11 19 691140.099976
 2014 11 20 911141.310059
 2014 11 21 981151.160034
 2014 11 24 151150.410034
 2014 11 25 741153.079956
 2014 11 26 701152.439941
 2014 11 28 371153.469971
 2014 12 01 491146.739990
 2014 12 02 481148·030029
 2014 12 03 921152.709961
 2014 12 04 381153.219971
 2014 12 05 361154.619995
 2014 12 08 601152.900024
 2014 12 09 591144.150024
 2014 12 10 351141·680054
 2014 12 11 391140·750000
 2014 12 12 51127.660034
 2014 12 15 961120·540039
 2014 12 16 831119·050049
 2014 12 17 461120·040039
 2014 12 18 11144.229980
 2014 12 19 521153.270020
 2014 12 22 641153.959961
 2014 12 23 701158·430054
 2014 12 26 941162·390015
 2014 12 29 31163·010010
 2014 12 30 851159.739990
 2014 12 31 491159.000000
 2015 01 02  521151.660034
 2015 01 05  501140.489990
 2015 01 06  781128·329956
 2015 01 07  461127.969971
 2015 01 08  691147.189941
 2015 01 09  181147.319946
 2015 01 12  991138.989990
 2015 01 13  481143.959961
 2015 01 14  641120·050049
 2015 01 15  581124.400024
 2015 01 16  301123·670044
 2015 01 20  681128.300049
 2015 01 21  821133.209961
 2015 01 22  441148·260010
 2015 01 23  771147·500000
 2015 01 26  461146.109985
 2015 01 27  911139·650024
 2015 01 28  781138.400024
 2015 01 29  721128·170044
 2015 01 30  421127·170044
 2015 02 02  861125·939941
 2015 02 03  841142·119995
 2015 02 04  721144·699951
 2015 02 05  451150.040039
 2015 02 06  861154·780029
 2015 02 09  131145.709961
 2015 02 10  581153·680054
 2015 02 11  691155·280029
 2015 02 12  351163.829956
 2015 02 13  401168.890015
 2015 02 17  371171·260010
 2015 02 18  501171·109985
 2015 02 19  31172.359985
 2015 02 20  671177·280029
 2015 02 23  411176·790039
 2015 02 24  531180.939941
 2015 02 25  821182.310059
 2015 02 26  171178.949951
 2015 02 27  261178.099976
 2015 03 02  641180·790039
 2015 03 03  931178.839966
 2015 03 04  421175·420044
 2015 03 05  741173.859985
 2015 03 06  961169.930054
 2015 03 09  801162·160034
 2015 03 10  171155.479980
 2015 03 11  921144.520020
 2015 03 12  891154·400024
 2015 03 13  121153·069946
 2015 03 16  421162·390015
 2015 03 17  111161·670044
 2015 03 18  31177.290039
 2015 03 19  821172·229980
 2015 03 20  431181·089966
 2015 03 23  881181·760010
 2015 03 24  281177.670044
 2015 03 25  111172·300049
 2015 03 26  701155.189941
 2015 03 27  41153·359985
 2015 03 30  761168.020020
 2015 03 31  411165.349976
 2015 04 01  981155.979980
 2015 04 02  661159·400024
 2015 04 06  851167.589966
 2015 04 07  431169.119995
 2015 04 08  291167.250000
 2015 04 09  61170·589966
 2015 04 10  181175·500000
 2015 04 13  101178.280029
 2015 04 14  861173.079956
 2015 04 15  811180.630005
 2015 04 16  631180.280029
 2015 04 17  621172·939941
 2015 04 20  221175.680054
 2015 04 21  711179·000000
 2015 04 22  321179.280029
 2015 04 23  431185·369995
 2015 04 24  101184·939941
 2015 04 27  851187.880005
 2015 04 28  651181.660034
 2015 04 29  221179.790039
 2015 04 30  521175.010010
 2015 05 01  521176.229980
 2015 05 04  221183·380005
 2015 05 05  921180·209961
 2015 05 06  731170·530029
 2015 05 07  311167.949951
 2015 05 08  941181.609985
 2015 05 11  741181·380005
 2015 05 12  221174.790039
 2015 05 13  21177·630005
 2015 05 14  911183·770020
 2015 05 15  111185·109985
 2015 05 18  771190.109985
 2015 05 19  721190.630005
 2015 05 20  531191.589966
 2015 05 21  731191.339966
 2015 05 22  361190.119995
 2015 05 26  731185·300049
 2015 05 27  411186·869995
 2015 05 28  531184·709961
 2015 05 29  261183·489990
 2015 06 01  621183·020020
 2015 06 02  451182·310059
 2015 06 03  711184·989990
 2015 06 04  971180.020020
 2015 06 05  201173·520020
 2015 06 08  771169·750000
 2015 06 09  711164·989990
 2015 06 10  241177.550049
 2015 06 11  541181.209961
 2015 06 12  741175·170044
 2015 06 15  211166.290039
 2015 06 16  71171·969971
 2015 06 17  951176.959961
 2015 06 18  01188.180054
 2015 06 19  171185·300049
 2015 06 22  731189·880005
 2015 06 23  01188·880005
 2015 06 24  431187·180054
 2015 06 25  771181·589966
 2015 06 26  711177·750000
 2015 06 29  511167·900024
 2015 06 30  141158.699951
 2015 07 01  461163·310059
 2015 07 02  761164·300049
 2015 07 06  551160.949951
 2015 07 07  541163.569946
 2015 07 08  921157·280029
 2015 07 09  901157.939941
 2015 07 10  421161·829956
 2015 07 13  231172.599976
 2015 07 14  101179·079956
 2015 07 15  371179·900024
 2015 07 16  701184·800049
 2015 07 17  111186.479980
 2015 07 20  191188·479980
 2015 07 21  681186·239990
 2015 07 22  211180.400024
 2015 07 23  291180·170044
 2015 07 24  631173.660034
 2015 07 27  591157.069946
 2015 07 28  01167·770020
 2015 07 29  171176·109985
 2015 07 30  101176.609985
 2015 07 31  91179.319946
 2015 08 03  401174.390015
 2015 08 04  361173.040039
 2015 08 05  571178·930054
 2015 08 06  441173·030029
 2015 08 07  971161.089966
 2015 08 10  751174.250000
 2015 08 11  201168·920044
 2015 08 12  151165.040039
 2015 08 13  531167.060059
 2015 08 14  461167.109985
 2015 08 17  451173·479980
 2015 08 18  961173·760010
 2015 08 19  151169.069946
 2015 08 20  881154·219971
 2015 08 21  11128·949951
 2015 08 24  891090.099976
 2015 08 25  131086.130005
 2015 08 26  631083·140015
 2015 08 27  821109·709961
 2015 08 28  181112.339966
 2015 08 31  61108.890015
 2015 09 01  591097.500000
 2015 09 02  61087·640015
 2015 09 03  351102.160034
 2015 09 04  741081·089966
 2015 09 08  901100·260010
 2015 09 09  191110.209961
 2015 09 10  141097·030029
 2015 09 11  231094.910034
 2015 09 14  921095.709961
 2015 09 15  891106.770020
 2015 09 16  561114.869995
 2015 09 17  871128·160034
 2015 09 18  301108·920044
 2015 09 21  101106.160034
 2015 09 22  861096.229980
 2015 09 23  211088·160034
 2015 09 24  901080.410034
 2015 09 25  21088·530029
 2015 09 28  541075.959961
 2015 09 29  71057.729980
 2015 09 30  861068·770020
 2015 10 01  91071.579956
 2015 10 02  371086.130005
 2015 10 05  511107.010010
 2015 10 06  551108.150024
 2015 10 07  991112·359985
 2015 10 08  341122·349976
 2015 10 09  861124.209961
 2015 10 12  611123.239990
 2015 10 13  681125.459961
 2015 10 14  711117.910034
 2015 10 15  681125·540039
 2015 10 16  911130·369995
 2015 10 19  331131·239990
 2015 10 20  981133.819946
 2015 10 21  781132·660034
 2015 10 22  591140.760010
 2015 10 23  401152.989990
 2015 10 26  901150·699951
 2015 10 27  241147.910034
 2015 10 28  11159·569946
 2015 10 29  571160.040039
 2015 10 30  481161.510010
 2015 11 02  361168·829956
 2015 11 03  821174.300049
 2015 11 04  781173.410034
 2015 11 05  981169.930054
 2015 11 06  721166·189941
 2015 11 09  891164.369995
 2015 11 10  241156·079956
 2015 11 11  901157·680054
 2015 11 12  131150.640015
 2015 11 13  341134.369995
 2015 11 16  371138·609985
 2015 11 17  981146·160034
 2015 11 18  651156.250000
 2015 11 19  561157.130005
 2015 11 20  871162.430054
 2015 11 23  241161·979980
 2015 11 24  611161·650024
 2015 11 25  171161.439941
 2015 11 27  681161.719971
 2015 11 30  931162·160034
 2015 12 01  571167.020020
 2015 12 02  61167.400024
 2015 12 03  991156·939941
 2015 12 04  561160·400024
 2015 12 07  351158.910034
 2015 12 08  361149.109985
 2015 12 09  251152.170044
 2015 12 10  871144·930054
 2015 12 11  11135.349976
 2015 12 14  441119.099976
 2015 12 15  141136.109985
 2015 12 16  871149·069946
 2015 12 17  871148·709961
 2015 12 18  921129·760010
 2015 12 21  611120.010010
 2015 12 22  811130·939941
 2015 12 23  491143.250000
 2015 12 24  701144·949951
 2015 12 28  851140·780029
 2015 12 29  211152·079956
 2015 12 30  701149·979980
 2015 12 31  901142·130005
 2016 01 04 291128·310059
 2016 01 05 801119.599976
 2016 01 06 561116·410034
 2016 01 07 901100.180054
 2016 01 08 641084.770020
 2016 01 11 611070.790039
 2016 01 12 381076.829956
 2016 01 13 321077.579956
 2016 01 14 831067.469971
 2016 01 15 871058.229980
 2016 01 19 731049·219971
 2016 01 20 51035·780029
 2016 01 21 51042·349976
 2016 01 22 101052.890015
 2016 01 25 431051·859985
 2016 01 26 211051·979980
 2016 01 27 751057.630005
 2016 01 28 41049·500000
 2016 01 29 551069·780029
 2016 02 01 191073.900024
 2016 02 02 611068.849976
 2016 02 03 711057.239990
 2016 02 04 401063·430054
 2016 02 05 611056.479980
 2016 02 08 581033·339966
 2016 02 09 351027.229980
 2016 02 10 541035.079956
 2016 02 11 351016.210022
 2016 02 12 851025·630005
 2016 02 16 481043·439941
 2016 02 17 801063·170044
 2016 02 18 541062·609985
 2016 02 19 861056.660034
 2016 02 22 831072·310059
 2016 02 23 231071.130005
 2016 02 24 571064·790039
 2016 02 25 301075·790039
 2016 02 26 431082.089966
 2016 02 29 171080.520020
 2016 03 01 51091.780029
 2016 03 02 121096.839966
 2016 03 03 511101.709961
 2016 03 04 161110.760010
 2016 03 07 861109.469971
 2016 03 08 501106.010010
 2016 03 09 591100.750000
 2016 03 10 41107·420044
 2016 03 11 151117.359985
 2016 03 14 891118·329956
 2016 03 15 421114·410034
 2016 03 16 861122.079956
 2016 03 17 281130.489990
 2016 03 18 971134.020020
 2016 03 21 11134·959961
 2016 03 22 941136.609985
 2016 03 23 881132·729980
 2016 03 24 701124.530029
 2016 03 28 601128.239990
 2016 03 29 861136.209961
 2016 03 30 831145.079956
 2016 03 31 251143.079956
 2016 04 01 701146.920044
 2016 04 04 411146·410034
 2016 04 05 271140.130005
 2016 04 06 81142·709961
 2016 04 07 71141·709961
 2016 04 08 681139·219971
 2016 04 11 571140.770020
 2016 04 12 861141.579956
 2016 04 13 701152.489990
 2016 04 14 981154·770020
 2016 04 15 361152.290039
 2016 04 18 561158·660034
 2016 04 19 861164.260010
 2016 04 20 861168.099976
 2016 04 21 511164.219971
 2016 04 22 351159.459961
 2016 04 25 51157·880005
 2016 04 26 161160·859985
 2016 04 27 161163.050049
 2016 04 28 671162.670044
 2016 04 29 11149.130005
 2016 05 02 941153.680054
 2016 05 03 691151·869995
 2016 05 04 231141.349976
 2016 05 05 761140.079956
 2016 05 06 511138·439941
 2016 05 09 731141.939941
 2016 05 10 961153.430054
 2016 05 11 551152·979980
 2016 05 12 441147.589966
 2016 05 13 151142·989990
 2016 05 16 41146.030029
 2016 05 17 881142.670044
 2016 05 18 551139.900024
 2016 05 19 81132·609985
 2016 05 20 931138·790039
 2016 05 23 511137.739990
 2016 05 24 901150.949951
 2016 05 25 901159·310059
 2016 05 26 321159.160034
 2016 05 27 441161.699951
 2016 05 31 801164.420044
 2016 06 01 251163.469971
 2016 06 02 141166·510010
 2016 06 03 921166.650024
 2016 06 06 831170.910034
 2016 06 07 991174.290039
 2016 06 08 591175·140015
 2016 06 09 461173·810059
 2016 06 10 811170·219971
 2016 06 13 261161·890015
 2016 06 14 111152·369995
 2016 06 15 811154·900024
 2016 06 16 791151.050049
 2016 06 17 441149.949951
 2016 06 20 381163·589966
 2016 06 21 971159.380005
 2016 06 22 101162.630005
 2016 06 23 161170·569946
 2016 06 24 361165.250000
 2016 06 27 211126·140015
 2016 06 28 301126·439941
 2016 06 29 291147.300049
 2016 06 30 231161·599976
 2016 07 01 21167.219971
 2016 07 05 201163.010010
 2016 07 06 971162.300049
 2016 07 07 441167.400024
 2016 07 08 161180·180054
 2016 07 11 881186·630005
 2016 07 12 571193·739990
 2016 07 13 671194·229980
 2016 07 14 631200.420044
 2016 07 15 651200.410034
 2016 07 18 721200.150024
 2016 07 19 871198·780029
 2016 07 20 681204.280029
 2016 07 21 71203·829956
 2016 07 22 301204.359985
 2016 07 25 221204·189941
 2016 07 26 821203·760010
 2016 07 27 971204·569946
 2016 07 28 441203.650024
 2016 07 29 181206·250000
 2016 08 01 811207.000000
 2016 08 02 411202·459961
 2016 08 03 531198.619995
 2016 08 04 431201·140015
 2016 08 05 641208.930054
 2016 08 08 701210.630005
 2016 08 09 171211.569946
 2016 08 10 911209·500000
 2016 08 11 581211·959961
 2016 08 12 421211·010010
 2016 08 15 271215.500000
 2016 08 16 811213·160034
 2016 08 17 121208·579956
 2016 08 18 371211·199951
 2016 08 19 941210.979980
 2016 08 22 591210.180054
 2016 08 23 11215.250000
 2016 08 24 631211.729980
 2016 08 25 571207·550049
 2016 08 26 911212.079956
 2016 08 29 271209.920044
 2016 08 30 511209·250000
 2016 08 31 771205·349976
 2016 09 01 741204.719971
 2016 09 02 151211·339966
 2016 09 06 581212.430054
 2016 09 07 451213.329956
 2016 09 08 251212.400024
 2016 09 09 151208.449951
 2016 09 12 661199.109985
 2016 09 13 711196·310059
 2016 09 14 901186.530029
 2016 09 15 21192·020020
 2016 09 16 801189·770020
 2016 09 19 941193.880005
 2016 09 20 371192·229980
 2016 09 21 771200.030029
 2016 09 22 331208.630005
 2016 09 23 771207.060059
 2016 09 26 601199·760010
 2016 09 27 651198·349976
 2016 09 28 811204.800049
 2016 09 29 81204.930054
 2016 09 30 791206.099976
 2016 10 03 171202·010010
 2016 10 04 71200·589966
 2016 10 05 991199·750000
 2016 10 06 381198·650024
 2016 10 07 81200·040039
 2016 10 10 161202.439941
 2016 10 11 901199.060059
 2016 10 12 51188·630005
 2016 10 13 381184·640015
 2016 10 14 401190.790039
 2016 10 17 411182·959961
 2016 10 18 751188·089966
 2016 10 19 331190.589966
 2016 10 20 361189.790039
 2016 10 21 421187·020020
 2016 10 24 681194.140015
 2016 10 25 431191.640015
 2016 10 26 861187·849976
 2016 10 27 51188.520020
 2016 10 28 261184·920044
 2016 10 31 441180·640015
 2016 11 01 961180.239990
 2016 11 02 691169.000000
 2016 11 03 211163.780029
 2016 11 04 351162.449951
 2016 11 07 981180.160034
 2016 11 08 951188·459961
 2016 11 09 441201·670044
 2016 11 10 431208·810059
 2016 11 11 481199·969971
 2016 11 14 721203·839966
 2016 11 15 161209.880005
 2016 11 16 181209.069946
 2016 11 17 281214·280029
 2016 11 18 131215.319946
 2016 11 21 811220·239990
 2016 11 22 351223·890015
 2016 11 23 451224.339966
 2016 11 25 561229·109985
 2016 11 28 81228.880005
 2016 11 29 941227·010010
 2016 11 30 311229.180054
 2016 12 01 631223·010010
 2016 12 02 911220·020020
 2016 12 05 211226·609985
 2016 12 06 411229.319946
 2016 12 07 231245·050049
 2016 12 08 501251·270020
 2016 12 09 671254.770020
 2016 12 12 581256.869995
 2016 12 13 481263·079956
 2016 12 14 271262.109985
 2016 12 15 61259.790039
 2016 12 16 891257·459961
 2016 12 19 761257·520020
 2016 12 20 941260.500000
 2016 12 21 391259·810059
 2016 12 22 641256·140015
 2016 12 23 711255·270020
 2016 12 27 421260.880005
 2016 12 28 921259.540039
 2016 12 29 411249.960000
 2016 12 30 191249.560000
 2017 01 03  931255·450000
 2017 01 04  151261·830000
 2017 01 05  11261·120000
 2017 01 06  351266.360000
 2017 01 09  891263·400000
 2017 01 10  821264.910000
 2017 01 11  511262.990000
 2017 01 12  551262·890000
 2017 01 13  11265·130000
 2017 01 17  961262.710000
 2017 01 18  231261·310000
 2017 01 19  431262·760000
 2017 01 20  221263.800000
 2017 01 23  801260.940000
 2017 01 24  731268·680000
 2017 01 25  871277·040000
 2017 01 26  711277·980000
 2017 01 27  861277·070000
 2017 01 30  821272.880000
 2017 01 31  991265.520000
 2017 02 01  931271.320000
 2017 02 02  891268.060000
 2017 02 03  581276.510000
 2017 02 06  171275·980000
 2017 02 07  561277·100000
 2017 02 08  891274·940000
 2017 02 09  321283.660000
 2017 02 10  51288·280000
 2017 02 13  551294·980000
 2017 02 14  121298·210000
 2017 02 15  611305·610000
 2017 02 16  501305.850000
 2017 02 17  91305·460000
 2017 02 21  71314·140000
 2017 02 22  261313·320000
 2017 02 23  651314·630000
 2017 02 24  621313·540000
 2017 02 27  511316.290000
 2017 02 28  351315.450000
 2017 03 01  881331·570000
 2017 03 02  831328.940000
 2017 03 03  441322.020000
 2017 03 06  171320.700000
 2017 03 07  821316.720000
 2017 03 08  671315·400000
 2017 03 09  101312·820000
 2017 03 10  321316.600000
 2017 03 13  341315·380000
 2017 03 14  321314·370000
 2017 03 15  21324·480000
 2017 03 16  591323.660000
 2017 03 17  581322·400000
 2017 03 20  231318.920000
 2017 03 21  931320·070000
 2017 03 22  51302·440000
 2017 03 23  921306.860000
 2017 03 24  81305.570000
 2017 03 27  841299.370000
 2017 03 28  31309·870000
 2017 03 29  981309·880000
 2017 03 30  821313·840000
 2017 03 31  21314·110000
 2017 04 03  81311·900000
 2017 04 04  641308.230000
 2017 04 05  651317·970000
 2017 04 06  951310·230000
 2017 04 07  41310.110000
 2017 04 10  31311·990000
 2017 04 11  991306.710000
 2017 04 12  401305.670000
 2017 04 13  951301·870000
 2017 04 17  541302·580000
 2017 04 18  551302.140000
 2017 04 19  371304.890000
 2017 04 20  141309.890000
 2017 04 21  781307.250000
 2017 04 24  261318·700000
 2017 04 25  111327.290000
 2017 04 26  171330·510000
 2017 04 27  641327·480000
 2017 04 28  321327·500000
 2017 05 01  131328·440000
 2017 05 02  871327·590000
 2017 05 03  251325.970000
 2017 05 04  171325.160000
 2017 05 05  171330.230000
 2017 05 08  291331·160000
 2017 05 09  991331·990000
 2017 05 10  491330·260000
 2017 05 11  261329.590000
 2017 05 12  751326·760000
 2017 05 15  481332.440000
 2017 05 16  241333.090000
 2017 05 17  631328.000000
 2017 05 18  831316.080000
 2017 05 19  611324·060000
 2017 05 22  601327·760000
 2017 05 23  791330·700000
 2017 05 24  331333·300000
 2017 05 25  501340·190000
 2017 05 26  11339·000000
 2017 05 30  501338·170000
 2017 05 31  321338·210000
 2017 06 01  531347.280000
 2017 06 02  161352·880000
 2017 06 05  761352·150000
 2017 06 06  121349·940000
 2017 06 07  331349·230000
 2017 06 08  01351·510000
 2017 06 09  821355.680000
 2017 06 12  301346.830000
 2017 06 13  781353.490000
 2017 06 14  721354.880000
 2017 06 15  191350.660000
 2017 06 16  671348·270000
 2017 06 19  11359·700000
 2017 06 20  751358·890000
 2017 06 21  631353.040000
 2017 06 22  291352.520000
 2017 06 23  401352·910000
 2017 06 26  801358.110000
 2017 06 27  121352.840000
 2017 06 28  501354.240000
 2017 06 29  571354.060000


 2017 06 30  801348·530000
 2017 07 03  941352.310000
 2017 07 05  841349.490000
 2017 07 06  411347·220000
 2017 07 07  941344·610000
 2017 07 10  581347·120000
 2017 07 11  141346.080000
 2017 07 12  41355.250000
 2017 07 13  661357·130000
 2017 07 14  801364·940000
 2017 07 17  461364.600000
 2017 07 18  851363.370000
 2017 07 19  671371.000000
 2017 07 20  611372·980000
 2017 07 21  121370.130000
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: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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