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 39232·500000
 1992 12 11 2231.929993
 1992 12 14 87232.199997
 1992 12 15 82231·270004
 1992 12 16 3231·570007
 1992 12 17 66232.229996
 1992 12 18 89235.059998
 1992 12 21 20235.059998
 1992 12 22 90235·470001
 1992 12 23 83235.220001
 1992 12 24 48234·690002
 1992 12 28 13234.690002
 1992 12 29 49236.320007
 1992 12 30 38234.869995
 1992 12 31 77235.169998
 1993 01 04  5234.179993
 1993 01 05  57233.130005
 1993 01 06  35232.889999
 1993 01 07  14233.160004
 1993 01 08  66230.800003
 1993 01 11  14230·990005
 1993 01 12  7231·240005
 1993 01 13  21232·289993
 1993 01 14  88233·850006
 1993 01 15  45235·679993
 1993 01 18  10234·580002
 1993 01 19  88234.940002
 1993 01 20  92234·289993
 1993 01 21  0234.160004
 1993 01 22  26235·210007
 1993 01 25  26236.509995
 1993 01 26  22237·509995
 1993 01 27  55236·100006
 1993 01 28  62235·279999
 1993 01 29  74235·259995
 1993 02 01  47237·250000
 1993 02 02  11237·479996
 1993 02 03  48239.809998
 1993 02 04  94241·259995
 1993 02 05  60241·139999
 1993 02 08  92240·880005
 1993 02 09  43239.970001
 1993 02 10  74239.050003
 1993 02 11  81240·419998
 1993 02 12  50239.720001
 1993 02 16  27238.130005
 1993 02 17  27232.100006
 1993 02 18  55233.809998
 1993 02 19  59231·860001
 1993 02 22  8232·720001
 1993 02 23  92232.710007
 1993 02 24  50235·229996
 1993 02 25  20236.149994
 1993 02 26  16236·830002
 1993 03 01  30237.190002
 1993 03 02  60239.039993
 1993 03 03  58240.330002
 1993 03 04  8240·100006
 1993 03 05  31240.009995
 1993 03 08  5242·470001
 1993 03 09  23243·039993
 1993 03 10  67243.750000
 1993 03 11  6244.039993
 1993 03 12  29242.610001
 1993 03 15  92241·559998
 1993 03 16  98241.800003
 1993 03 17  93241·410004
 1993 03 18  0241·570007
 1993 03 19  65241.970001
 1993 03 22  33240·410004
 1993 03 23  57240.070007
 1993 03 24  14240·389999
 1993 03 25  66240·949997
 1993 03 26  30241.240005
 1993 03 29  83241·679993
 1993 03 30  89241·649994
 1993 03 31  46243.199997
 1993 04 01  69242.160004
 1993 04 02  86240·949997
 1993 04 05  69236.509995
 1993 04 06  81237·020004
 1993 04 07  57236.669998
 1993 04 08  3237.149994
 1993 04 12  23239·399994
 1993 04 13  71240·740005
 1993 04 14  26240·580002
 1993 04 15  98240.070007
 1993 04 16  46240·169998
 1993 04 19  41239·990005
 1993 04 20  33239·089996
 1993 04 21  57238·169998
 1993 04 22  57238·110001
 1993 04 23  43235.000000
 1993 04 26  59234.029999
 1993 04 27  94233·699997
 1993 04 28  0234.289993
 1993 04 29  50234.279999
 1993 04 30  11236.210007
 1993 05 03  47236·539993
 1993 05 04  44237·960007
 1993 05 05  64238·669998
 1993 05 06  20238.070007
 1993 05 07  78237·389999
 1993 05 10  83238·220001
 1993 05 11  10237.970001
 1993 05 12  43238·100006
 1993 05 13  76237.949997
 1993 05 14  36235·139999
 1993 05 17  38235·240005
 1993 05 18  62235·729996
 1993 05 19  53239·050003
 1993 05 20  47240.699997
 1993 05 21  24240.699997
 1993 05 24  84239.539993
 1993 05 25  48239·860001
 1993 05 26  86242.380005
 1993 05 27  68242·979996
 1993 05 28  39241·820007
 1993 06 01  23243.429993
 1993 06 02  47242·919998
 1993 06 03  96242.610001
 1993 06 04  85241·970001
 1993 06 07  66240.830002
 1993 06 08  49238·929993
 1993 06 09  57238·690002
 1993 06 10  4238.149994
 1993 06 11  90239·089996
 1993 06 14  36239.389999
 1993 06 15  28239·369995
 1993 06 16  1239·110001
 1993 06 17  33239·800003
 1993 06 18  76239·660004
 1993 06 21  9238.500000
 1993 06 22  9238.619995
 1993 06 23  58238·399994
 1993 06 24  66239.149994
 1993 06 25  25240·039993
 1993 06 28  84242.240005
 1993 06 29  52242·279999
 1993 06 30  22242·279999
 1993 07 01  26242·059998
 1993 07 02  8241.179993
 1993 07 06  29240.160004
 1993 07 07  90238·479996
 1993 07 08  88240·940002
 1993 07 09  87241·240005
 1993 07 12  26241.350006
 1993 07 13  39242·130005
 1993 07 14  11242.500000
 1993 07 15  54242.000000
 1993 07 16  7241.550003
 1993 07 19  62240.110001
 1993 07 20  21240·389999
 1993 07 21  64240·250000
 1993 07 22  58240·110001
 1993 07 23  80239.949997
 1993 07 26  68241.369995
 1993 07 27  0241·350006
 1993 07 28  94240·910004
 1993 07 29  36241·979996
 1993 07 30  27241.750000
 1993 08 02  68241·779999
 1993 08 03  52242.020004
 1993 08 04  99241.899994
 1993 08 05  0241·889999
 1993 08 06  0241·729996
 1993 08 09  95243.009995
 1993 08 10  63242·630005
 1993 08 11  10242·639999
 1993 08 12  52243.070007
 1993 08 13  11242.199997
 1993 08 16  48243.720001
 1993 08 17  9244.250000
 1993 08 18  5245·990005
 1993 08 19  12245.729996
 1993 08 20  97245.520004
 1993 08 23  72245.399994
 1993 08 24  68247·289993
 1993 08 25  37248.399994
 1993 08 26  81248·600006
 1993 08 27  0247.800003
 1993 08 30  71248.600006
 1993 08 31  48249·199997
 1993 09 01  92249·440002
 1993 09 02  17249.580002
 1993 09 03  70248·759995
 1993 09 07  34248.639999
 1993 09 08  51246.830002
 1993 09 09  74246·279999
 1993 09 10  49248.479996
 1993 09 13  7249.259995
 1993 09 14  0248.559998
 1993 09 15  47248·160004
 1993 09 16  12248.119995
 1993 09 17  5247·330002
 1993 09 20  10247.660004
 1993 09 21  36245·610001
 1993 09 22  92246.130005
 1993 09 23  91247.289993
 1993 09 24  75247·380005
 1993 09 27  66249·100006
 1993 09 28  46249·250000
 1993 09 29  53249.600006
 1993 09 30  13248.789993
 1993 10 01  88249·070007
 1993 10 04  55249·179993
 1993 10 05  4249·789993
 1993 10 06  69249.330002
 1993 10 07  77248·509995
 1993 10 08  25248·279999
 1993 10 11  81248.619995
 1993 10 12  12249.139999
 1993 10 13  34249·210007
 1993 10 14  89251.649994
 1993 10 15  48253·520004
 1993 10 18  36253·020004
 1993 10 19  84251.789993
 1993 10 20  3250.479996
 1993 10 21  93250.210007
 1993 10 22  61250·949997
 1993 10 25  76249.149994
 1993 10 26  49248·960007
 1993 10 27  28249.190002
 1993 10 28  29251·169998
 1993 10 29  88250·979996
 1993 11 01  33251·720001
 1993 11 02  91251·720001
 1993 11 03  11251.369995
 1993 11 04  18247·970001
 1993 11 05  87245.839996
 1993 11 08  45246·949997
 1993 11 09  1248.210007
 1993 11 10  93248.229996
 1993 11 11  67249·059998
 1993 11 12  79249.449997
 1993 11 15  18249·600006
 1993 11 16  63249·539993
 1993 11 17  56249.869995
 1993 11 18  4248.220001
 1993 11 19  5247.389999
 1993 11 22  3246·770004
 1993 11 23  60245·990005
 1993 11 24  59246.979996
 1993 11 26  33247·490005
 1993 11 29  14248.360001
 1993 11 30  10247·660004
 1993 12 01  7248.169998
 1993 12 02  95247·960007
 1993 12 03  21248.970001
 1993 12 06  63249·809998
 1993 12 07  35249.910004
 1993 12 08  10249·910004
 1993 12 09  74249.699997
 1993 12 10  1248·779999
 1993 12 13  57249.110001
 1993 12 14  23249·330002
 1993 12 15  49247.970001
 1993 12 16  31248·119995
 1993 12 17  10249·419998
 1993 12 20  2249·869995
 1993 12 21  46249.389999
 1993 12 22  83249·910004
 1993 12 23  58250·770004
 1993 12 27  42251·750000
 1993 12 28  91252·259995
 1993 12 29  16252.500000
 1993 12 30  87252.279999
 1993 12 31  62252·460007
 1994 01 03 34250.869995
 1994 01 04 9250·410004
 1994 01 05 12250.750000
 1994 01 06 6251·339996
 1994 01 07 50251.899994
 1994 01 10 71254·320007
 1994 01 11 70254·330002
 1994 01 12 43254.360001
 1994 01 13 40253·889999
 1994 01 14 32254.720001
 1994 01 17 23254.509995
 1994 01 18 68254.440002
 1994 01 19 29254.070007
 1994 01 20 50254.259995
 1994 01 21 60254.580002
 1994 01 24 99254.380005
 1994 01 25 67252.979996
 1994 01 26 6253·460007
 1994 01 27 94255.729996
 1994 01 28 81256·970001
 1994 01 31 31258.679993
 1994 02 01 6258·079987
 1994 02 02 63258.359985
 1994 02 03 82258·309998
 1994 02 04 20257.760010
 1994 02 07 82252.759995
 1994 02 08 28252.929993
 1994 02 09 97253.720001
 1994 02 10 59253·800003
 1994 02 11 91252.520004
 1994 02 14 79253·000000
 1994 02 15 46253.759995
 1994 02 16 0254·139999
 1994 02 17 15254·619995
 1994 02 18 28252·429993
 1994 02 22 71252.559998
 1994 02 23 17253·050003
 1994 02 24 59252.119995
 1994 02 25 14249.979996
 1994 02 28 43251·399994
 1994 03 01 11250.649994
 1994 03 02 57249·279999
 1994 03 03 98249.070007
 1994 03 04 55249.899994
 1994 03 07 7251.039993
 1994 03 08 64251·070007
 1994 03 09 69250.500000
 1994 03 10 27250.720001
 1994 03 11 56250.289993
 1994 03 14 62250·970001
 1994 03 15 40251·830002
 1994 03 16 3252.410004
 1994 03 17 33253·130005
 1994 03 18 57253.289993
 1994 03 21 48253·289993
 1994 03 22 52252.619995
 1994 03 23 39252·710007
 1994 03 24 82251.850006
 1994 03 25 57249.839996
 1994 03 28 67247·869995
 1994 03 29 98247·080002
 1994 03 30 93242·860001
 1994 03 31 54239·899994
 1994 04 04 69239·190002
 1994 04 05 62240·779999
 1994 04 06 72241.449997
 1994 04 07 53242.250000
 1994 04 08 1242·199997
 1994 04 11 5241.610001
 1994 04 12 25241·740005
 1994 04 13 91240.500000
 1994 04 14 32239.699997
 1994 04 15 28239.869995
 1994 04 18 83240·089996
 1994 04 19 31238.410004
 1994 04 20 57238.449997
 1994 04 21 57240·479996
 1994 04 22 5240.949997
 1994 04 25 61242·419998
 1994 04 26 95242.449997
 1994 04 28 41242·250000
 1994 04 29 70241·839996
 1994 05 02 93243·210007
 1994 05 03 90243·539993
 1994 05 04 57243.059998
 1994 05 05 86243·050003
 1994 05 06 67242·240005
 1994 05 09 11240·050003
 1994 05 10 4238.960007
 1994 05 11 85238·619995
 1994 05 12 44237.789993
 1994 05 13 51237.600006
 1994 05 16 8237·979996
 1994 05 17 23239·589996
 1994 05 18 13242.710007
 1994 05 19 31244.039993
 1994 05 20 20243.839996
 1994 05 23 81243·610001
 1994 05 24 86244·149994
 1994 05 25 95244·080002
 1994 05 26 14244·830002
 1994 05 27 67244.649994
 1994 05 31 1244.710007
 1994 06 01 11245.240005
 1994 06 02 91245·500000
 1994 06 03 12246·710007
 1994 06 06 22247·429993
 1994 06 07 74246.309998
 1994 06 08 77246.300003
 1994 06 09 72244.779999
 1994 06 10 35245.669998
 1994 06 13 3245.729996
 1994 06 14 22247.309998
 1994 06 15 30247.699997
 1994 06 16 55246·919998
 1994 06 17 41246·970001
 1994 06 20 1245.009995
 1994 06 21 92243·059998
 1994 06 22 19242.029999
 1994 06 23 59242·020004
 1994 06 24 15239.600006
 1994 06 27 89238·580002
 1994 06 28 89239.009995
 1994 06 29 50239·820007
 1994 06 30 88239·179993
 1994 07 01 79238.169998
 1994 07 05 54238·740005
 1994 07 06 33238.589996
 1994 07 07 73239.339996
 1994 07 08 42239·940002
 1994 07 11 27240.160004
 1994 07 12 53239.199997
 1994 07 13 43240·559998
 1994 07 14 86242.910004
 1994 07 15 45242·789993
 1994 07 18 79243·309998
 1994 07 19 0243.169998
 1994 07 20 42242·470001
 1994 07 21 71241.740005
 1994 07 22 5242.210007
 1994 07 25 68242·380005
 1994 07 26 67242.360001
 1994 07 27 94241·899994
 1994 07 28 49242·539993
 1994 07 29 98245·009995
 1994 08 01 42245·910004
 1994 08 02 25246.869995
 1994 08 03 57246·220001
 1994 08 04 66246·149994
 1994 08 05 75244·720001
 1994 08 08 4244·479996
 1994 08 09 97244.619995
 1994 08 10 71245.960007
 1994 08 11 96246·509995
 1994 08 12 92246·740005
 1994 08 15 63247·289993
 1994 08 16 40248.279999
 1994 08 17 62248.770004
 1994 08 18 79248·539993
 1994 08 19 75248.059998
 1994 08 22 22247.839996
 1994 08 23 55249·500000
 1994 08 24 76250·580002
 1994 08 25 76251.199997
 1994 08 26 93253.610001
 1994 08 29 82254.809998
 1994 08 30 21254.589996
 1994 08 31 37255.039993
 1994 09 01 54254.039993
 1994 09 02 74253.500000
 1994 09 06 78252·000000
 1994 09 07 50252·220001
 1994 09 08 29252.869995
 1994 09 09 89252.720001
 1994 09 12 35250·179993
 1994 09 13 35250.259995
 1994 09 14 70250·330002
 1994 09 15 6253·570007
 1994 09 16 4253.570007
 1994 09 19 37252·830002
 1994 09 20 51251·660004
 1994 09 21 34248.100006
 1994 09 22 22247.470001
 1994 09 23 24246·860001
 1994 09 26 73246.149994
 1994 09 27 4247.089996
 1994 09 28 54248.589996
 1994 09 29 91248·259995
 1994 09 30 61248.630005
 1994 10 03 72247.710007
 1994 10 04 87247.160004
 1994 10 05 56243.119995
 1994 10 06 67242·839996
 1994 10 07 20243·490005
 1994 10 10 33245.369995
 1994 10 11 64249.020004
 1994 10 12 64249·059998
 1994 10 13 55251·470001
 1994 10 14 31250.240005
 1994 10 17 84250.389999
 1994 10 18 54250·130005
 1994 10 19 9251.240005
 1994 10 20 44250·820007
 1994 10 21 10248.949997
 1994 10 24 61248·679993
 1994 10 25 37246.190002
 1994 10 26 59247.119995
 1994 10 27 61248·369995
 1994 10 28 37252.389999
 1994 10 31 22252·779999
 1994 11 01 90251·619995
 1994 11 02 82251.029999
 1994 11 03 57249·960007
 1994 11 04 71250.300003
 1994 11 07 74247·410004
 1994 11 08 41249.210007
 1994 11 09 21250·630005
 1994 11 10 14249·399994
 1994 11 11 74247·660004
 1994 11 14 33248·559998
 1994 11 15 54249·679993
 1994 11 16 9248·679993
 1994 11 17 78248·369995
 1994 11 18 76247.160004
 1994 11 21 7246.809998
 1994 11 22 37244·039993
 1994 11 23 99239·800003
 1994 11 25 16241·300003
 1994 11 28 55241.940002
 1994 11 29 5242·529999
 1994 11 30 75243.460007
 1994 12 01 20241·929993
 1994 12 02 99241.320007
 1994 12 05 45242.229996
 1994 12 06 68241·750000
 1994 12 07 84241·210007
 1994 12 08 64240.470001
 1994 12 09 13237.529999
 1994 12 12 67238.600006
 1994 12 13 26239.850006
 1994 12 14 1242·309998
 1994 12 15 90242·820007
 1994 12 16 85243.770004
 1994 12 19 91243.759995
 1994 12 20 84243·539993
 1994 12 21 84245·279999
 1994 12 22 59245·139999
 1994 12 23 47245·289993
 1994 12 27 14246·149994
 1994 12 28 26246·020004
 1994 12 29 52245.660004
 1994 12 30 89245.929993
 1995 01 03  17244.639999
 1995 01 04  73245.320007
 1995 01 05  52245.660004
 1995 01 06  36246·309998
 1995 01 09  43246.130005
 1995 01 10  6247.639999
 1995 01 11  73247.050003
 1995 01 12  32246·029999
 1995 01 13  68248·389999
 1995 01 16  32250·779999
 1995 01 17  51250.779999
 1995 01 18  46250·929993
 1995 01 19  91250.509995
 1995 01 20  83248·979996
 1995 01 23  50248·240005
 1995 01 24  73248.820007
 1995 01 25  38249.970001
 1995 01 26  15249.570007
 1995 01 27  58250.850006
 1995 01 30  31250.490005
 1995 01 31  60250.880005
 1995 02 01  10251·889999
 1995 02 02  88252.000000
 1995 02 03  64255·919998
 1995 02 06  31257·119995
 1995 02 07  75256·890015
 1995 02 08  77257·440002
 1995 02 09  43257.209991
 1995 02 10  53257·190002
 1995 02 13  40257.700012
 1995 02 14  88257·720001
 1995 02 15  60258·950012
 1995 02 16  51258.730011
 1995 02 17  64258·730011
 1995 02 21  10257.529999
 1995 02 22  35258.709991
 1995 02 23  75260·640015
 1995 02 24  27260·109985
 1995 02 27  55260·100006
 1995 02 28  13260.079987
 1995 03 01  0260·230011
 1995 03 02  36259·070007
 1995 03 03  60258·859985
 1995 03 06  62258.859985
 1995 03 07  28258·700012
 1995 03 08  23257·670013
 1995 03 09  90257·570007
 1995 03 10  76260.989990
 1995 03 13  82261.480011
 1995 03 14  45262·730011
 1995 03 15  32262·350006
 1995 03 16  75263·690002
 1995 03 17  14264.029999
 1995 03 20  82263.880005
 1995 03 21  99265·190002
 1995 03 22  2263.399994
 1995 03 23  0263.910004
 1995 03 24  42266·260010
 1995 03 27  28267.489990
 1995 03 28  28267·799988
 1995 03 29  38269.850006
 1995 03 30  56268.070007
 1995 03 31  82267.440002
 1995 04 03  45266·690002
 1995 04 04  56268·209991
 1995 04 05  82268.390015
 1995 04 06  50269·179993
 1995 04 07  74269·179993
 1995 04 10  3269·350006
 1995 04 11  0270.279999
 1995 04 12  45269·679993
 1995 04 13  58270·929993
 1995 04 17  54272.000000
 1995 04 18  17269·559998
 1995 04 19  3268·390015
 1995 04 20  66268.470001
 1995 04 21  10269.549988
 1995 04 24  65271·649994
 1995 04 25  89271.959991
 1995 04 26  93271·809998
 1995 04 27  97272.260010
 1995 04 28  1273.059998
 1995 05 01  89273·130005
 1995 05 02  58272.799988
 1995 05 03  65275.600006
 1995 05 04  6278·070007
 1995 05 05  18276.510010
 1995 05 08  5277.880005
 1995 05 09  89278.489990
 1995 05 10  86278.079987
 1995 05 11  12278·559998
 1995 05 12  2279·709991
 1995 05 15  69280.100006
 1995 05 16  75280.720001
 1995 05 17  35280.500000
 1995 05 18  45279·660004
 1995 05 19  31275·720001
 1995 05 22  27278.100006
 1995 05 23  74280.380005
 1995 05 24  52282·070007
 1995 05 25  26280·630005
 1995 05 26  25280.339996
 1995 05 30  43278.790009
 1995 05 31  68282.480011
 1995 06 01  28283.070007
 1995 06 02  75284·480011
 1995 06 05  79285.350006
 1995 06 06  61285.160004
 1995 06 07  39284.339996
 1995 06 08  9283·250000
 1995 06 09  46282·640015
 1995 06 12  25282.529999
 1995 06 13  83284.640015
 1995 06 14  84284·850006
 1995 06 15  30286·179993
 1995 06 16  81286·589996
 1995 06 19  11289.380005
 1995 06 20  82289.630005
 1995 06 21  45289·980011
 1995 06 22  72292·910004
 1995 06 23  98292.910004
 1995 06 26  8292.070007
 1995 06 27  30290.399994
 1995 06 28  66289.850006
 1995 06 29  45289.899994
 1995 06 30  95290·380005
 1995 07 03  46290.489990
 1995 07 05  59292·170013
 1995 07 06  77294·420013
 1995 07 07  99297·149994
 1995 07 10  81297.220001
 1995 07 11  70296.269989
 1995 07 12  45298.779999
 1995 07 13  1299.269989
 1995 07 14  50298·380005
 1995 07 17  42299.480011
 1995 07 18  23299.250000
 1995 07 19  10296·109985
 1995 07 20  88294·480011
 1995 07 21  44294.950012
 1995 07 24  13296·429993
 1995 07 25  55298.980011
 1995 07 26  60300.230011
 1995 07 27  72301.390015
 1995 07 28  39301·470001
 1995 07 31  95300.640015
 1995 08 01  54299·980011
 1995 08 02  43301·600006
 1995 08 03  53297·950012
 1995 08 04  9298.230011
 1995 08 07  81299.250000
 1995 08 08  3299·559998
 1995 08 09  29299.570007
 1995 08 10  6299·320007
 1995 08 11  80298.399994
 1995 08 14  20299·059998
 1995 08 15  67299.170013
 1995 08 16  17299.799988
 1995 08 17  15299.799988
 1995 08 18  88300·600006
 1995 08 21  94301·709991
 1995 08 22  97299·690002
 1995 08 23  72299.989990
 1995 08 24  27299.260010
 1995 08 25  60300.470001
 1995 08 28  30301·049988
 1995 08 29  64299·839996
 1995 08 30  80300.910004
 1995 08 31  39301.559998
 1995 09 01  22302·649994
 1995 09 05  31305·359985
 1995 09 06  18306.279999
 1995 09 07  33306.670013
 1995 09 08  3307·600006
 1995 09 11  34308.779999
 1995 09 12  33309.359985
 1995 09 13  66311·000000
 1995 09 14  32313·070007
 1995 09 15  61313.369995
 1995 09 18  45312.609985
 1995 09 19  90313.399994
 1995 09 20  89314.850006
 1995 09 21  25314·839996
 1995 09 22  99312·809998
 1995 09 25  80312.179993
 1995 09 26  81313·290009
 1995 09 27  64311·609985
 1995 09 28  63313·959991
 1995 09 29  35314·910004
 1995 10 02  40313·679993
 1995 10 03  42311·970001
 1995 10 04  31311.790009
 1995 10 05  82311·739990
 1995 10 06  23312·839996
 1995 10 09  45311·779999
 1995 10 10  23309·019989
 1995 10 11  70310.200012
 1995 10 12  11312·480011
 1995 10 13  87314.850006
 1995 10 16  83313.619995
 1995 10 17  75314.950012
 1995 10 18  10316·640015
 1995 10 19  6316·799988
 1995 10 20  80316·820007
 1995 10 23  98314·959991
 1995 10 24  53314.739990
 1995 10 25  65314·660004
 1995 10 26  8311·869995
 1995 10 27  64310.339996
 1995 10 30  96312·660004
 1995 10 31  51313.850006
 1995 11 01  87313.000000
 1995 11 02  23316·149994
 1995 11 03  21316.950012
 1995 11 06  77317.089996
 1995 11 07  59315·950012
 1995 11 08  51317·040009
 1995 11 09  33318.459991
 1995 11 10  82318.190002
 1995 11 13  95318.369995
 1995 11 14  48317.510010
 1995 11 15  66317.679993
 1995 11 16  27320·029999
 1995 11 17  89321.000000
 1995 11 20  40321·200012
 1995 11 21  76320·230011
 1995 11 22  2320.600006
 1995 11 24  59320·459991
 1995 11 27  76322.079987
 1995 11 28  43323.880005
 1995 11 29  19324.899994
 1995 11 30  51325.709991
 1995 12 01  32325·429993
 1995 12 04  76328·429993
 1995 12 05  15330.559998
 1995 12 06  32331.929993
 1995 12 07  10331.019989
 1995 12 08  5329.670013
 1995 12 11  54331·010010
 1995 12 12  98330.450012
 1995 12 13  33331·390015
 1995 12 14  87331·709991
 1995 12 15  24328.529999
 1995 12 18  67327.709991
 1995 12 19  52325.510010
 1995 12 20  4326·920013
 1995 12 21  37325·309998
 1995 12 22  84326.820007
 1995 12 26  44327·459991
 1995 12 27  63328·260010
 1995 12 28  32328·230011
 1995 12 29  17328.890015
 1996 01 02 7331·079987
 1996 01 03 94332·230011
 1996 01 04 71332.679993
 1996 01 05 61328.910004
 1996 01 08 69329.059998
 1996 01 09 55329·410004
 1996 01 10 42324.029999
 1996 01 11 35320.869995
 1996 01 12 78321·920013
 1996 01 15 28321.380005
 1996 01 16 58323.390015
 1996 01 17 83324·720001
 1996 01 18 10324.040009
 1996 01 19 19326·559998
 1996 01 22 57327.089996
 1996 01 23 74327.079987
 1996 01 24 67330.609985
 1996 01 25 59330.730011
 1996 01 26 2331.510010
 1996 01 29 2332.720001
 1996 01 30 72336.059998
 1996 01 31 5339·079987
 1996 02 01 81340·260010
 1996 02 02 87340.690002
 1996 02 05 77341·910004
 1996 02 06 40344.640015
 1996 02 07 6346.190002
 1996 02 08 73349·519989
 1996 02 09 57351·760010
 1996 02 12 69352·579987
 1996 02 13 16352·989990
 1996 02 14 28351.790009
 1996 02 15 12349.839996
 1996 02 16 24347.529999
 1996 02 20 73345.730011
 1996 02 21 48345·769989
 1996 02 22 68351·950012
 1996 02 23 62353.510010
 1996 02 26 65351·609985
 1996 02 27 50347·559998
 1996 02 28 75349.540009
 1996 02 29 64345·760010
 1996 03 01 6344·100006
 1996 03 04 79348·790009
 1996 03 05 9350·029999
 1996 03 06 38350·630005
 1996 03 07 32349·040009
 1996 03 08 5349.029999
 1996 03 11 69341·790009
 1996 03 12 14341·630005
 1996 03 13 8341.820007
 1996 03 14 21343·709991
 1996 03 15 82343.200012
 1996 03 18 50348·339996
 1996 03 19 20350.089996
 1996 03 20 47348·500000
 1996 03 21 97347.660004
 1996 03 22 27347·850006
 1996 03 25 83349·500000
 1996 03 26 27348·480011
 1996 03 27 91348·529999
 1996 03 28 52346.549988
 1996 03 29 32347·359985
 1996 04 01 29349·209991
 1996 04 02 63349.970001
 1996 04 03 56350.279999
 1996 04 04 33350·709991
 1996 04 08 49350·200012
 1996 04 09 38345.079987
 1996 04 10 95343.410004
 1996 04 11 71339.350006
 1996 04 12 4339.989990
 1996 04 15 68342·820007
 1996 04 16 53344·649994
 1996 04 17 61344·380005
 1996 04 18 40344·269989
 1996 04 19 28345.540009
 1996 04 22 35347.500000
 1996 04 23 41348.260010
 1996 04 24 25349.279999
 1996 04 25 18349·839996
 1996 04 26 72350·899994
 1996 04 29 72350·179993
 1996 04 30 54350.100006
 1996 05 01 63351·130005
 1996 05 02 22350·309998
 1996 05 03 43347.130005
 1996 05 06 46345.250000
 1996 05 07 13343·450012
 1996 05 08 67344·510010
 1996 05 09 67346.029999
 1996 05 10 45349·109985
 1996 05 13 45353·779999
 1996 05 14 12356.390015
 1996 05 15 82357.890015
 1996 05 16 19356·769989
 1996 05 17 59358.230011
 1996 05 20 89360.140015
 1996 05 21 51361·179993
 1996 05 22 64362·190002
 1996 05 23 79363·420013
 1996 05 24 56362·679993
 1996 05 28 61362·779999
 1996 05 29 98359·489990
 1996 05 30 57359·399994
 1996 05 31 93359.500000
 1996 06 03 25357·350006
 1996 06 04 65359.250000
 1996 06 05 68362.230011
 1996 06 06 8363.239990
 1996 06 07 82359·380005
 1996 06 10 35359.399994
 1996 06 11 12360.980011
 1996 06 12 32359·730011
 1996 06 13 94358·079987
 1996 06 14 2356.970001
 1996 06 17 14356·540009
 1996 06 18 21355·630005
 1996 06 19 49355.070007
 1996 06 20 85354·609985
 1996 06 21 25355.049988
 1996 06 24 58357·200012
 1996 06 25 61357.019989
 1996 06 26 27355·720001
 1996 06 27 21355.510010
 1996 06 28 49357·899994
 1996 07 01 66360·140015
 1996 07 02 99360·140015
 1996 07 03 1358·899994
 1996 07 05 25357.929993
 1996 07 08 27350.220001
 1996 07 09 94349·369995
 1996 07 10 91349.119995
 1996 07 11 43348.700012
 1996 07 12 34343.910004
 1996 07 15 31343.079987
 1996 07 16 42335.109985
 1996 07 17 86337.690002
 1996 07 18 98342·390015
 1996 07 19 55342·040009
 1996 07 22 29339·239990
 1996 07 23 58338.299988
 1996 07 24 57333·250000
 1996 07 25 35335·760010
 1996 07 26 51337·809998
 1996 07 29 93337·809998
 1996 07 30 75337.119995
 1996 07 31 64339.839996
 1996 08 01 36345·410004
 1996 08 02 47352.029999
 1996 08 05 39352·540009
 1996 08 06 63352.049988
 1996 08 07 33353·119995
 1996 08 08 1353·109985
 1996 08 09 62353·549988
 1996 08 12 74353.529999
 1996 08 13 17353.529999
 1996 08 14 63351.929993
 1996 08 15 82352.910004
 1996 08 16 68354·059998
 1996 08 19 88354.209991
 1996 08 20 62354.010010
 1996 08 21 62353·260010
 1996 08 22 38356.250000
 1996 08 23 74356.260010
 1996 08 26 58354·619995
 1996 08 27 90354.549988
 1996 08 28 4355·149994
 1996 08 29 22354·109985
 1996 08 30 30350·600006
 1996 09 03 78348.820007
 1996 09 04 9349·220001
 1996 09 05 10349·140015
 1996 09 06 86350·399994
 1996 09 09 65353·010010
 1996 09 10 24354·000000
 1996 09 11 37355.109985
 1996 09 12 57358·029999
 1996 09 13 14362·519989
 1996 09 16 41365·079987
 1996 09 17 29364·940002
 1996 09 18 0363·910004
 1996 09 19 11364·010010
 1996 09 20 80365·709991
 1996 09 23 36365.679993
 1996 09 24 97367.600006
 1996 09 25 71366.290009
 1996 09 26 86368·190002
 1996 09 27 33366.609985
 1996 09 30 53368.290009
 1996 10 01 32367.760010
 1996 10 02 27370·619995
 1996 10 03 22370·720001
 1996 10 04 2374·329987
 1996 10 07 55375.429993
 1996 10 08 97376.109985
 1996 10 09 27374.359985
 1996 10 10 99371·510010
 1996 10 11 29373.369995
 1996 10 14 16375.700012
 1996 10 15 98377·320007
 1996 10 16 26375.119995
 1996 10 17 67377.040009
 1996 10 18 28378·170013
 1996 10 21 12379·549988
 1996 10 22 90377.239990
 1996 10 23 6375.350006
 1996 10 24 2376.049988
 1996 10 25 68374.029999
 1996 10 28 22374·540009
 1996 10 29 10372.940002
 1996 10 30 32373·059998
 1996 10 31 92375.089996
 1996 11 01 80376.119995
 1996 11 04 67375·549988
 1996 11 05 37379.549988
 1996 11 06 35384.940002
 1996 11 07 44387·410004
 1996 11 08 89388.029999
 1996 11 11 62388·950012
 1996 11 12 71389.359985
 1996 11 13 21388.829987
 1996 11 14 14391·000000
 1996 11 15 75393·779999
 1996 11 18 1392.100006
 1996 11 19 43393.399994
 1996 11 20 6395.820007
 1996 11 21 70394.950012
 1996 11 22 50396.670013
 1996 11 25 67401.019989
 1996 11 26 51403·519989
 1996 11 27 68401·079987
 1996 11 29 70401.750000
 1996 12 02 74401.279999
 1996 12 03 64404.070007
 1996 12 04 11397·500000
 1996 12 05 35397·100006
 1996 12 06 71395·279999
 1996 12 09 81398·140015
 1996 12 10 70399·859985
 1996 12 11 45396.880005
 1996 12 12 90395.399994
 1996 12 13 66388.170013
 1996 12 16 37388·760010
 1996 12 17 26385.540009
 1996 12 18 87388·579987
 1996 12 19 6395·089996
 1996 12 20 33399.649994
 1996 12 23 29397.109985
 1996 12 24 43397.459991
 1996 12 26 15400·170013
 1996 12 27 2401·119995
 1996 12 30 29401.709991
 1996 12 31 66399.470001
 1997 01 02  30394·579987
 1997 01 03  12397·029999
 1997 01 06  26399.769989
 1997 01 07  87399·959991
 1997 01 08  15401.179993
 1997 01 09  58402·209991
 1997 01 10  45403.399994
 1997 01 13  63404.880005
 1997 01 14  57409.600006
 1997 01 15  59409·100006
 1997 01 16  37409·730011
 1997 01 17  75412.230011
 1997 01 20  69414.420013
 1997 01 21  59416.209991
 1997 01 22  78417·649994
 1997 01 23  30422·070007
 1997 01 24  88413·600006
 1997 01 27  27409·630005
 1997 01 28  68412.250000
 1997 01 29  59409.890015
 1997 01 30  79415.700012
 1997 01 31  57419·470001
 1997 02 03  31417·230011
 1997 02 04  20417.869995
 1997 02 05  28419.570007
 1997 02 06  69413·279999
 1997 02 07  19418.130005
 1997 02 10  94419.649994
 1997 02 11  49417·209991
 1997 02 12  7424.209991
 1997 02 13  8429·429993
 1997 02 14  88429.220001
 1997 02 18  80431·089996
 1997 02 19  39431·989990
 1997 02 20  96429.529999
 1997 02 21  32425.100006
 1997 02 24  82427.890015
 1997 02 25  60429.029999
 1997 02 26  10429.079987
 1997 02 27  85425.470001
 1997 02 28  46419·829987
 1997 03 03  89419.690002
 1997 03 04  0421·839996
 1997 03 05  27423.290009
 1997 03 06  82424·369995
 1997 03 07  71426.640015
 1997 03 10  42429.239990
 1997 03 11  65429·869995
 1997 03 12  29428·149994
 1997 03 13  73424.489990
 1997 03 14  36420·290009
 1997 03 17  31419·070007
 1997 03 18  50419.739990
 1997 03 19  92416.510010
 1997 03 20  7413.640015
 1997 03 21  81414.160004
 1997 03 24  34416.059998
 1997 03 25  44419.779999
 1997 03 26  5418·260010
 1997 03 27  97417.160004
 1997 03 31  91407·649994
 1997 04 01  76400·440002
 1997 04 02  7399·470001
 1997 04 03  86395.119995
 1997 04 04  62399·230011
 1997 04 07  55403.200012
 1997 04 08  12403.970001
 1997 04 09  80405·709991
 1997 04 10  8402.230011
 1997 04 11  77399.570007
 1997 04 14  46391·859985
 1997 04 15  34397.209991
 1997 04 16  17401.299988
 1997 04 17  59404.070007
 1997 04 18  59403.309998
 1997 04 21  31402·779999
 1997 04 22  3405·480011
 1997 04 23  47407·329987
 1997 04 24  27408.459991
 1997 04 25  77404·109985
 1997 04 28  3404·769989
 1997 04 29  10415·510010
 1997 04 30  50420.320007
 1997 05 01  4420.160004
 1997 05 02  80426.170013
 1997 05 05  40435.440002
 1997 05 06  53436·230011
 1997 05 07  69433·880005
 1997 05 08  22434.470001
 1997 05 09  59433·880005
 1997 05 12  87439.010010
 1997 05 13  52438.980011
 1997 05 14  42440.459991
 1997 05 15  10441.149994
 1997 05 16  27441·890015
 1997 05 19  62437.839996
 1997 05 20  78440·850006
 1997 05 21  61443.450012
 1997 05 22  74440·989990
 1997 05 23  29444.390015
 1997 05 27  92446.140015
 1997 05 28  8446·049988
 1997 05 29  53444.959991
 1997 05 30  10446.609985
 1997 06 02  73446.700012
 1997 06 03  69446·350006
 1997 06 04  14443·739990
 1997 06 05  87445·470001
 1997 06 06  33450·470001
 1997 06 09  88453.320007
 1997 06 10  33455.559998
 1997 06 11  66455·760010
 1997 06 12  10462.640015
 1997 06 13  35467.750000
 1997 06 16  9467·869995
 1997 06 17  79469.470001
 1997 06 18  68468·000000
 1997 06 19  4471·339996
 1997 06 20  70472·160004
 1997 06 23  83470·480011
 1997 06 24  94469·209991
 1997 06 25  13471·700012
 1997 06 26  64467·190002
 1997 06 27  59467.989990
 1997 06 30  1467.079987
 1997 07 01  8467.500000
 1997 07 02  68472·809998
 1997 07 03  15479·450012
 1997 07 07  26482·209991
 1997 07 08  56480.640015
 1997 07 09  81482.299988
 1997 07 10  80479.570007
 1997 07 11  34481.440002
 1997 07 14  53482.679993
 1997 07 15  30484·859985
 1997 07 16  13491·470001
 1997 07 17  11490·329987
 1997 07 18  18487·299988
 1997 07 21  64478·929993
 1997 07 22  95489·029999
 1997 07 23  71492·700012
 1997 07 24  93492.760010
 1997 07 25  59494·769989
 1997 07 28  32493.589996
 1997 07 29  51493·359985
 1997 07 30  50499·510010
 1997 07 31  15501·440002
 1997 08 01  57500·380005
 1997 08 04  14499.489990
 1997 08 05  81500·350006
 1997 08 06  58504.649994
 1997 08 07  25505·660004
 1997 08 08  49499·000000
 1997 08 11  7491·769989
 1997 08 12  37494·380005
 1997 08 13  18491·170013
 1997 08 14  68488.589996
 1997 08 15  70486·220001
 1997 08 18  30479·920013
 1997 08 19  44486.589996
 1997 08 20  8493·399994
 1997 08 21  41493·459991
 1997 08 22  35486·559998
 1997 08 25  33489.390015
 1997 08 26  34485·529999
 1997 08 27  13482.570007
 1997 08 28  78482.589996
 1997 08 29  43478·850006
 1997 09 02  33488.269989
 1997 09 03  6492.739990
 1997 09 04  10491.690002
 1997 09 05  55495.019989
 1997 09 08  17493·730011
 1997 09 09  63495·119995
 1997 09 10  6492.679993
 1997 09 11  75485.899994
 1997 09 12  24488·899994
 1997 09 15  54491.070007
 1997 09 16  66499·809998
 1997 09 17  36501.529999
 1997 09 18  19505·619995
 1997 09 19  74502·950012
 1997 09 22  16507.290009
 1997 09 23  93504·910004
 1997 09 24  87506·660004
 1997 09 25  40500·470001
 1997 09 26  6500.190002
 1997 09 29  29503.980011
 1997 09 30  43504.609985
 1997 10 01  97505.029999
 1997 10 02  12507.309998
 1997 10 03  51514.880005
 1997 10 06  24514.489990
 1997 10 07  15518·940002
 1997 10 08  34518.979980
 1997 10 09  89515·530029
 1997 10 10  93513.570007
 1997 10 13  88514.950012
 1997 10 14  97514·580017
 1997 10 15  0513.140015
 1997 10 16  37514.929993
 1997 10 17  34505.950012
 1997 10 20  51505.619995
 1997 10 21  67514.409973
 1997 10 22  71514.580017
 1997 10 23  98512·909973
 1997 10 24  73508·390015
 1997 10 27  95498·399994
 1997 10 28  31487.299988
 1997 10 29  48493·920013
 1997 10 30  63487·709991
 1997 10 31  17486.190002
 1997 11 03  81496·079987
 1997 11 04  80497·600006
 1997 11 05  45501.950012
 1997 11 06  89498.950012
 1997 11 07  8496·420013
 1997 11 10  12494.850006
 1997 11 11  71490·779999
 1997 11 12  92488.350006
 1997 11 13  26484.429993
 1997 11 14  89491·200012
 1997 11 17  15500.970001
 1997 11 18  34499.970001
 1997 11 19  72499.640015
 1997 11 20  79507.019989
 1997 11 21  78508.519989
 1997 11 24  46507·600006
 1997 11 25  9503·269989
 1997 11 26  77504·589996
 1997 11 28  86506·290009
 1997 12 01  84514·340027
 1997 12 02  25514.909973
 1997 12 03  1517·429993
 1997 12 04  89519.169983
 1997 12 05  31520.669983
 1997 12 08  33520.580017
 1997 12 09  96519·150024
 1997 12 10  62515.679993
 1997 12 11  92512.250000
 1997 12 12  71507.609985
 1997 12 15  32508.859985
 1997 12 16  5512·669983
 1997 12 17  0513.469971
 1997 12 18  2509.640015
 1997 12 19  1504·420013
 1997 12 22  45505.690002
 1997 12 23  11504.299988
 1997 12 24  13498.880005
 1997 12 26  24497.450012
 1997 12 29  31504.440002
 1997 12 30  7513.409973
 1997 12 31  18516.190002
 1998 01 02 45515.369995
 1998 01 05 39519·369995
 1998 01 06 94516·630005
 1998 01 07 54510.989990
 1998 01 08 32509·149994
 1998 01 09 69505.119995
 1998 01 12 5495.109985
 1998 01 13 84502·269989
 1998 01 14 80505.730011
 1998 01 15 46505.649994
 1998 01 16 95509.230011
 1998 01 20 97516·289978
 1998 01 21 8515.830017
 1998 01 22 22512·549988
 1998 01 23 46510·489990
 1998 01 26 4508·149994
 1998 01 27 60512·340027
 1998 01 28 71515·729980
 1998 01 29 66522·900024
 1998 01 30 45520·559998
 1998 02 02 5528·960022
 1998 02 03 93530.659973
 1998 02 04 85532.320007
 1998 02 05 81534·630005
 1998 02 06 37534·270020
 1998 02 09 15535.400024
 1998 02 10 60539·080017
 1998 02 11 1538.729980
 1998 02 12 76541.489990
 1998 02 13 87540.510010
 1998 02 17 74542.630005
 1998 02 18 17544.770020
 1998 02 19 65545.210022
 1998 02 20 83545.809998
 1998 02 23 32548.090027
 1998 02 24 69547·909973
 1998 02 25 75551.210022
 1998 02 26 5552·950012
 1998 02 27 66554·330017
 1998 03 02 17555.609985
 1998 03 03 98554.219971
 1998 03 04 77554.219971
 1998 03 05 33552.109985
 1998 03 06 51556.250000
 1998 03 09 54557·669983
 1998 03 10 51560.950012
 1998 03 11 14563·909973
 1998 03 12 83565·090027
 1998 03 13 87567.159973
 1998 03 16 1568.929993
 1998 03 17 17569.739990
 1998 03 18 51572·419983
 1998 03 19 67574·609985
 1998 03 20 27579·820007
 1998 03 23 72579.460022
 1998 03 24 18582.640015
 1998 03 25 87585.880005
 1998 03 26 56582·250000
 1998 03 27 37582.830017
 1998 03 30 72578.750000
 1998 03 31 67584.479980
 1998 04 01 38584.059998
 1998 04 02 92590.119995
 1998 04 03 25592.809998
 1998 04 06 50595·489990
 1998 04 07 48589·830017
 1998 04 08 46585.320007
 1998 04 09 17585·119995
 1998 04 13 7584.950012
 1998 04 14 86588·020020
 1998 04 15 29590·179993
 1998 04 16 8589.840027
 1998 04 17 30591.419983
 1998 04 20 79592·640015
 1998 04 21 97594·880005
 1998 04 22 89596.460022
 1998 04 23 39595.179993
 1998 04 24 75591·080017
 1998 04 27 34583.289978
 1998 04 28 70576.419983
 1998 04 29 79578·429993
 1998 04 30 51588.109985
 1998 05 01 44589.840027
 1998 05 04 91594·809998
 1998 05 05 19590.650024
 1998 05 06 7589·020020
 1998 05 07 61582.330017
 1998 05 08 13585.169983
 1998 05 11 51589·140015
 1998 05 12 68586.489990
 1998 05 13 40589·500000
 1998 05 14 26590·239990
 1998 05 15 97587.640015
 1998 05 18 86584.280029
 1998 05 19 63584·979980
 1998 05 20 42586.890015
 1998 05 21 99589.369995
 1998 05 22 34585.609985
 1998 05 26 37585·299988
 1998 05 27 98573.700012
 1998 05 28 28576·219971
 1998 05 29 14578.489990
 1998 06 01 94575·380005
 1998 06 02 58575·380005
 1998 06 03 77574.739990
 1998 06 04 51573·909973
 1998 06 05 89582·859985
 1998 06 08 9586·109985
 1998 06 09 64586·489990
 1998 06 10 95588.890015
 1998 06 11 6583.130005
 1998 06 12 65574·859985
 1998 06 15 36574·859985
 1998 06 16 22569·150024
 1998 06 17 49581·640015
 1998 06 18 63580.039978
 1998 06 19 60580·690002
 1998 06 22 32579.940002
 1998 06 23 52585.309998
 1998 06 24 67592·609985
 1998 06 25 30596.330017
 1998 06 26 51593·530029
 1998 06 29 70598.190002
 1998 06 30 63596.109985
 1998 07 01 67599.940002
 1998 07 02 29599·940002
 1998 07 06 86604.609985
 1998 07 07 66606.049988
 1998 07 08 13609·940002
 1998 07 09 40609·770020
 1998 07 10 5609·849976
 1998 07 13 12609·979980
 1998 07 14 39616.039978
 1998 07 15 87617.150024
 1998 07 16 61618.580017
 1998 07 17 66620·820007
 1998 07 20 38621·919983
 1998 07 21 94620·830017
 1998 07 22 8610·010010
 1998 07 23 13608.630005
 1998 07 24 29600.520020
 1998 07 27 11598.429993
 1998 07 28 29598.429993
 1998 07 29 69593·950012
 1998 07 30 57596·140015
 1998 07 31 14596·309998
 1998 08 03 31585·130005
 1998 08 04 70584.219971
 1998 08 05 90565·669983
 1998 08 06 3568.969971
 1998 08 07 45575.979980
 1998 08 10 79570·909973
 1998 08 11 24566·469971
 1998 08 12 4566.669983
 1998 08 13 27570.039978
 1998 08 14 84566.330017
 1998 08 17 76565.679993
 1998 08 18 67574.830017
 1998 08 19 60577·159973
 1998 08 20 99572.580017
 1998 08 21 91568·719971
 1998 08 24 68569.210022
 1998 08 25 51574·929993
 1998 08 26 60567·840027
 1998 08 27 39562·619995
 1998 08 28 6545·349976
 1998 08 31 29535.619995
 1998 09 01 31517.599976
 1998 09 02 13524·750000
 1998 09 03 7513.700012
 1998 09 04 54513·309998
 1998 09 08 1529·840027
 1998 09 09 33531.210022
 1998 09 10 22521.169983
 1998 09 11 5522.039978
 1998 09 14 80537.140015
 1998 09 15 42537·330017
 1998 09 16 27542.179993
 1998 09 17 89541·979980
 1998 09 18 9531.080017
 1998 09 21 10532·770020
 1998 09 22 20537·270020
 1998 09 23 40553·539978
 1998 09 24 49553·609985
 1998 09 25 32545·690002
 1998 09 28 28551·049988
 1998 09 29 11548.119995
 1998 09 30 88544.640015
 1998 10 01 25529·109985
 1998 10 02 2521·799988
 1998 10 05 87520·570007
 1998 10 06 39521.989990
 1998 10 07 34514·320007
 1998 10 08 16501.510010
 1998 10 09 73507·649994
 1998 10 12 41521.710022
 1998 10 13 29516·400024
 1998 10 14 71523·299988
 1998 10 15 0543·239990
 1998 10 16 55548.960022
 1998 10 19 3551.289978
 1998 10 20 92561·950012
 1998 10 21 26555·859985
 1998 10 22 71559·659973
 1998 10 23 76558.710022
 1998 10 26 30560·609985
 1998 10 27 32563.440002
 1998 10 28 0556·520020
 1998 10 29 92563.700012
 1998 10 30 60572·979980
 1998 11 02 25579·340027
 1998 11 03 81579.789978
 1998 11 04 20586.280029
 1998 11 05 82590·000000
 1998 11 06 36593.820007
 1998 11 09 77593·729980
 1998 11 10 54590.530029
 1998 11 11 23591·039978
 1998 11 12 23585·750000
 1998 11 13 75586·039978
 1998 11 16 13592·150024
 1998 11 17 32598.539978
 1998 11 18 65595·950012
 1998 11 19 88601·330017
 1998 11 20 41605.349976
 1998 11 23 84617.760010
 1998 11 24 72619·460022
 1998 11 25 55617.330017
 1998 11 27 8620.190002
 1998 11 30 81620.190002
 1998 12 01 73611.330017
 1998 12 02 38611.179993
 1998 12 03 8612.900024
 1998 12 04 47612.849976
 1998 12 07 26618.690002
 1998 12 08 25621.260010
 1998 12 09 59616.710022
 1998 12 10 33615·750000
 1998 12 11 12606·909973
 1998 12 14 28605.859985
 1998 12 15 7603.869995
 1998 12 16 14605·849976
 1998 12 17 38612·960022
 1998 12 18 87617.659973
 1998 12 21 19628.900024
 1998 12 22 91628.359985
 1998 12 23 35638.340027
 1998 12 24 63638.440002
 1998 12 28 91640·200012
 1998 12 29 88645.380005
 1998 12 30 61647·219971
 1998 12 31 45645.989990
 1999 01 04  40651·650024
 1999 01 05  58650·099976
 1999 01 06  96663·809998
 1999 01 07  45663·669983
 1999 01 08  13667·710022
 1999 01 11  74666·700012
 1999 01 12  48661.280029
 1999 01 13  2652.500000
 1999 01 14  77646·880005
 1999 01 15  37649.460022
 1999 01 19  48654.950012
 1999 01 20  78664.869995
 1999 01 21  27655.960022
 1999 01 22  73645.039978
 1999 01 25  52643.599976
 1999 01 26  61653·010010
 1999 01 27  82658·070007
 1999 01 28  31659·380005
 1999 01 29  43666.239990
 1999 02 01  65667·859985
 1999 02 02  85662·799988
 1999 02 03  88664.200012
 1999 02 04  27662.570007
 1999 02 05  26651·919983
 1999 02 08  7648.549988
 1999 02 09  44646·869995
 1999 02 10  36637·570007
 1999 02 11  8651.489990
 1999 02 12  42651.489990
 1999 02 16  24650.590027
 1999 02 17  26648.739990
 1999 02 18  98643.609985
 1999 02 19  8648·280029
 1999 02 22  79660.789978
 1999 02 23  78664.989990
 1999 02 24  11666.890015
 1999 02 25  49651.890015
 1999 02 26  84648·059998
 1999 03 01  1644.400024
 1999 03 02  83649.760010
 1999 03 03  35641.510010
 1999 03 04  38648·559998
 1999 03 05  24662·390015
 1999 03 08  77666·229980
 1999 03 09  60671.679993
 1999 03 10  69668·080017
 1999 03 11  6677·429993
 1999 03 12  81676·659973
 1999 03 15  43677·710022
 1999 03 16  26679·780029
 1999 03 17  26677·309998
 1999 03 18  9682.309998
 1999 03 19  29685.320007
 1999 03 22  84674.849976
 1999 03 23  94671·250000
 1999 03 24  98657.640015
 1999 03 25  85668.390015
 1999 03 26  44668·380005
 1999 03 29  38679.239990
 1999 03 30  11678.679993
 1999 03 31  7680·390015
 1999 04 01  31671.440002
 1999 04 05  17684.469971
 1999 04 06  35687·280029
 1999 04 07  14688.309998
 1999 04 08  96695·409973
 1999 04 09  13698·900024
 1999 04 12  84702.929993
 1999 04 13  49705.380005
 1999 04 14  14703.229980
 1999 04 15  31691·130005
 1999 04 16  96687·590027
 1999 04 19  83695.359985
 1999 04 20  86678.890015
 1999 04 21  3694.770020
 1999 04 22  34705.869995
 1999 04 23  8708·210022
 1999 04 26  36708·549988
 1999 04 27  86712.679993
 1999 04 28  85710.799988
 1999 04 29  45705.400024
 1999 04 30  16703.799988
 1999 05 03  62704·960022
 1999 05 04  62705·179993
 1999 05 05  36701.650024
 1999 05 06  0702·020020
 1999 05 07  37700.609985
 1999 05 10  3703.770020
 1999 05 11  53708.169983
 1999 05 12  89712·520020
 1999 05 13  43717·570007
 1999 05 14  72713.039978
 1999 05 17  87698.580017
 1999 05 18  9701·109985
 1999 05 19  36701·049988
 1999 05 20  55704.359985
 1999 05 21  60699·479980
 1999 05 24  9695.409973
 1999 05 25  99686·510010
 1999 05 26  66680·000000
 1999 05 27  14680·000000
 1999 05 28  66680·140015
 1999 06 01  37679.099976
 1999 06 02  43676·650024
 1999 06 03  20680·030029
 1999 06 04  79691.580017
 1999 06 07  83696.330017
 1999 06 08  49695·500000
 1999 06 09  70690·700012
 1999 06 10  74687·099976
 1999 06 11  93683·159973
 1999 06 14  71677.659973
 1999 06 15  85682.219971
 1999 06 16  2693·419983
 1999 06 17  49699·109985
 1999 06 18  23699.299988
 1999 06 21  9701·809998
 1999 06 22  37703.059998
 1999 06 23  57695.070007
 1999 06 24  42694.109985
 1999 06 25  9691.719971
 1999 06 28  80693·700012
 1999 06 29  49703·140015
 1999 06 30  91714.090027
 1999 07 01  82718·799988
 1999 07 02  57723·250000
 1999 07 06  82730·450012
 1999 07 07  58724.840027
 1999 07 08  45728.669983
 1999 07 09  18728·609985
 1999 07 12  37730.710022
 1999 07 13  56726·520020
 1999 07 14  44727.239990
 1999 07 15  38732.510010
 1999 07 16  21736·770020
 1999 07 19  23737·530029
 1999 07 20  46730·760010
 1999 07 21  18720·119995
 1999 07 22  66716.869995
 1999 07 23  22711.049988
 1999 07 26  47705·960022
 1999 07 27  83711·030029
 1999 07 28  28711·599976
 1999 07 29  41709.070007
 1999 07 30  65701·000000
 1999 08 02  83698.349976
 1999 08 03  88693·750000
 1999 08 04  92689·169983
 1999 08 05  45680·919983
 1999 08 06  94682·530029
 1999 08 09  55676.429993
 1999 08 10  13671.929993
 1999 08 11  56673.599976
 1999 08 12  17679·659973
 1999 08 13  58687·390015
 1999 08 16  68689.539978
 1999 08 17  91696·080017
 1999 08 18  76696.080017
 1999 08 19  55690.520020
 1999 08 20  44691.969971
 1999 08 23  70704.250000
 1999 08 24  22710.369995
 1999 08 25  27714.369995
 1999 08 26  54713.250000
 1999 08 27  38706·840027
 1999 08 30  31698·780029
 1999 08 31  82689.640015
 1999 09 01  37689·200012
 1999 09 02  62689·119995
 1999 09 03  2703·039978
 1999 09 07  50704.909973
 1999 09 08  54701·909973
 1999 09 09  38697.780029
 1999 09 10  62703·140015
 1999 09 13  89700.119995
 1999 09 14  93695.919983
 1999 09 15  85698.179993
 1999 09 16  60684.830017
 1999 09 17  80692.150024
 1999 09 20  69692.960022
 1999 09 21  46691·140015
 1999 09 22  72681.219971
 1999 09 23  29681·289978
 1999 09 24  18663·580017
 1999 09 27  91670.840027
 1999 09 28  99665.179993
 1999 09 29  68667·450012
 1999 09 30  4668.150024
 1999 10 01  14663.830017
 1999 10 04  66674·549988
 1999 10 05  55681·179993
 1999 10 06  14686·219971
 1999 10 07  35687·989990
 1999 10 08  22690.890015
 1999 10 11  70693.099976
 1999 10 12  61691·830017
 1999 10 13  96679.530029
 1999 10 14  44667·719971
 1999 10 15  20665.190002
 1999 10 18  83649·450012
 1999 10 19  68662.940002
 1999 10 20  32667.390015
 1999 10 21  37667.390015
 1999 10 22  43676.969971
 1999 10 25  44673·440002
 1999 10 26  12675·039978
 1999 10 27  77672.869995
 1999 10 28  29695·469971
 1999 10 29  44712·119995
 1999 11 01  33710·000000
 1999 11 02  23710·859985
 1999 11 03  54706·950012
 1999 11 04  12711·859985
 1999 11 05  71721·969971
 1999 11 08  80720·119995
 1999 11 09  56721.119995
 1999 11 10  16718.630005
 1999 11 11  27719·679993
 1999 11 12  81727.309998
 1999 11 15  97728.289978
 1999 11 16  52739·650024
 1999 11 17  26741.270020
 1999 11 18  81742·710022
 1999 11 19  66742.869995
 1999 11 22  38743.159973
 1999 11 23  18742.989990
 1999 11 24  64739·650024
 1999 11 26  75743·070007
 1999 11 29  19738·940002
 1999 11 30  79735·539978
 1999 12 01  34730.239990
 1999 12 02  63736·109985
 1999 12 03  63755.760010
 1999 12 06  8749.500000
 1999 12 07  25746.309998
 1999 12 08  91742·440002
 1999 12 09  64744·400024
 1999 12 10  33745.000000
 1999 12 13  92743.940002
 1999 12 14  49741.840027
 1999 12 15  42739·599976
 1999 12 16  2741.799988
 1999 12 17  18747.380005
 1999 12 20  48746·469971
 1999 12 21  42750.650024
 1999 12 22  91753.070007
 1999 12 23  8764·039978
 1999 12 27  27764.679993
 1999 12 28  31763.630005
 1999 12 29  1766.479980
 1999 12 30  95769·750000
 1999 12 31  49769.469971
 2000 01 03 5772·820007
 2000 01 04 57761·520020
 2000 01 05 35738.549988
 2000 01 06 2738.169983
 2000 01 07 82753·140015
 2000 01 10 9767·349976
 2000 01 11 10764.739990
 2000 01 12 98755.979980
 2000 01 13 6763·109985
 2000 01 14 33773·940002
 2000 01 18 26770.070007
 2000 01 19 76769.289978
 2000 01 20 47772.070007
 2000 01 21 30766·729980
 2000 01 24 15768.429993
 2000 01 25 97746.469971
 2000 01 26 99746.859985
 2000 01 27 24750·349976
 2000 01 28 34739.469971
 2000 01 31 51736·090027
 2000 02 01 80746·159973
 2000 02 02 66750.809998
 2000 02 03 65754.000000
 2000 02 04 50759.299988
 2000 02 07 36754·190002
 2000 02 08 31762.780029
 2000 02 09 13764·320007
 2000 02 10 32752·549988
 2000 02 11 35749·969971
 2000 02 14 20739.239990
 2000 02 15 11745.159973
 2000 02 16 60744·400024
 2000 02 17 71742·359985
 2000 02 18 59737·510010
 2000 02 22 16722.130005
 2000 02 23 21730·809998
 2000 02 24 64729.440002
 2000 02 25 96730·070007
 2000 02 28 8728·390015
 2000 02 29 29734·159973
 2000 03 01 58742.549988
 2000 03 02 9743·400024
 2000 03 03 95756·520020
 2000 03 06 22757.539978
 2000 03 07 21753.179993
 2000 03 08 97737·809998
 2000 03 09 8752.940002
 2000 03 10 62759.400024
 2000 03 13 48750·260010
 2000 03 14 86748.729980
 2000 03 15 4744.510010
 2000 03 16 37777.859985
 2000 03 17 58787·950012
 2000 03 20 26784·510010
 2000 03 21 64794·090027
 2000 03 22 60802·400024
 2000 03 23 95815·880005
 2000 03 24 92826.760010
 2000 03 27 95817·969971
 2000 03 28 70812·770020
 2000 03 29 29807·530029
 2000 03 30 85805.409973
 2000 03 31 30806.940002
 2000 04 03 28801·520020
 2000 04 04 53807.960022
 2000 04 05 31799.049988
 2000 04 06 23801.960022
 2000 04 07 23806.260010
 2000 04 10 86810·619995
 2000 04 11 79800.789978
 2000 04 12 58797·909973
 2000 04 13 68781.260010
 2000 04 14 74760·940002
 2000 04 17 5740.140015
 2000 04 18 40762.299988
 2000 04 19 1766·070007
 2000 04 20 84758.869995
 2000 04 24 10757.320007
 2000 04 25 2780·940002
 2000 04 26 84783·690002
 2000 04 27 11777.260010
 2000 04 28 19780·659973
 2000 05 01 0786.190002
 2000 05 02 6779.520020
 2000 05 03 75765·830017
 2000 05 04 82754·109985
 2000 05 05 15762.270020
 2000 05 08 78760·270020
 2000 05 09 18758·570007
 2000 05 10 74748·619995
 2000 05 11 54745.890015
 2000 05 12 41756.739990
 2000 05 15 12767.859985
 2000 05 16 96777.900024
 2000 05 17 50775.799988
 2000 05 18 55771·049988
 2000 05 19 48758·969971
 2000 05 22 74743.940002
 2000 05 23 58741.659973
 2000 05 24 9738·559998
 2000 05 25 48744.820007
 2000 05 26 58733·700012
 2000 05 30 60752·390015
 2000 05 31 16759·000000
 2000 06 01 54767·549988
 2000 06 02 23787.659973
 2000 06 05 63785.409973
 2000 06 06 13781·909973
 2000 06 07 37781.950012
 2000 06 08 69783.169983
 2000 06 09 98781.900024
 2000 06 12 65776·880005
 2000 06 13 89779·250000
 2000 06 14 22786·409973
 2000 06 15 23784·859985
 2000 06 16 58784.950012
 2000 06 19 31789.940002
 2000 06 20 33790·270020
 2000 06 21 18787.549988
 2000 06 22 5786.109985
 2000 06 23 6775·729980
 2000 06 26 76773·760010
 2000 06 27 90775.500000
 2000 06 28 45777.419983
 2000 06 29 84772.219971
 2000 06 30 53769·840027
 2000 07 03 72777.640015
 2000 07 05 39777·250000
 2000 07 06 59772·840027
 2000 07 07 88785.830017
 2000 07 10 19786.909973
 2000 07 11 77788·229980
 2000 07 12 49793.099976
 2000 07 13 32797·179993
 2000 07 14 14802·150024
 2000 07 17 71806.219971
 2000 07 18 99802·919983
 2000 07 19 60792·969971
 2000 07 20 62797·150024
 2000 07 21 59794·559998
 2000 07 24 79788.820007
 2000 07 25 73782·239990
 2000 07 26 96780.469971
 2000 07 27 4773.900024
 2000 07 28 82768·440002
 2000 07 31 96758·210022
 2000 08 01 72761.929993
 2000 08 02 93766.000000
 2000 08 03 27767.320007
 2000 08 04 80773·849976
 2000 08 07 73782·409973
 2000 08 08 40784.030029
 2000 08 09 58787.549988
 2000 08 10 99779·219971
 2000 08 11 3779·750000
 2000 08 14 82788.619995
 2000 08 15 46790·150024
 2000 08 16 55792·059998
 2000 08 17 96794·030029
 2000 08 18 82794.729980
 2000 08 21 83796.969971
 2000 08 22 73799.989990
 2000 08 23 8800.359985
 2000 08 24 29803.340027
 2000 08 25 89805.190002
 2000 08 28 2810.650024
 2000 08 29 20806·669983
 2000 08 30 35805·130005
 2000 08 31 9814.929993
 2000 09 01 19818·260010
 2000 09 05 39813·710022
 2000 09 06 38807·590027
 2000 09 07 10804.539978
 2000 09 08 23803·190002
 2000 09 11 96804·630005
 2000 09 12 1799.599976
 2000 09 13 88794·280029
 2000 09 14 41799.669983
 2000 09 15 49792·330017
 2000 09 18 11785.479980
 2000 09 19 62781.500000
 2000 09 20 23781·000000
 2000 09 21 79777.909973
 2000 09 22 83776.849976
 2000 09 25 75783.260010
 2000 09 26 43777·580017
 2000 09 27 93772·280029
 2000 09 28 52785·460022
 2000 09 29 97784.090027
 2000 10 02 3776·549988
 2000 10 03 22778·549988
 2000 10 04 84769.440002
 2000 10 05 22772·010010
 2000 10 06 28770·250000
 2000 10 09 23752·369995
 2000 10 10 64751·989990
 2000 10 11 69738.440002
 2000 10 12 68732·679993
 2000 10 13 77732.700012
 2000 10 16 7737.159973
 2000 10 17 83738·390015
 2000 10 18 98724·140015
 2000 10 19 92741·190002
 2000 10 20 50752·570007
 2000 10 23 31752.469971
 2000 10 24 19756.869995
 2000 10 25 98746.210022
 2000 10 26 56733·150024
 2000 10 27 10738·979980
 2000 10 30 57748.349976
 2000 10 31 53764.119995
 2000 11 01 13763·719971
 2000 11 02 37767.179993
 2000 11 03 61768·130005
 2000 11 06 38771.000000
 2000 11 07 34768·659973
 2000 11 08 56769.260010
 2000 11 09 8752·130005
 2000 11 10 60745·960022
 2000 11 13 56727.479980
 2000 11 14 38739.849976
 2000 11 15 97744.099976
 2000 11 16 50743·059998
 2000 11 17 43736·369995
 2000 11 20 76726·229980
 2000 11 21 54716·669983
 2000 11 22 65711·840027
 2000 11 24 83711·090027
 2000 11 27 89721·229980
 2000 11 28 29718·359985
 2000 11 29 87712·210022
 2000 11 30 87706.450012
 2000 12 01 21704·340027
 2000 12 04 98702.469971
 2000 12 05 22728.440002
 2000 12 06 95729.460022
 2000 12 07 42717·500000
 2000 12 08 61734·479980
 2000 12 11 2741.440002
 2000 12 12 70737·219971
 2000 12 13 45739·020020
 2000 12 14 43723·909973
 2000 12 15 84711·859985
 2000 12 18 98708·690002
 2000 12 19 51714·950012
 2000 12 20 95692.349976
 2000 12 21 49679.510010
 2000 12 22 93691·559998
 2000 12 26 2696.799988
 2000 12 27 93705.520020
 2000 12 28 4709·039978
 2000 12 29 93711·520020
 2001 01 02  68700·090027
 2001 01 03  36712.900024
 2001 01 04  80713.799988
 2001 01 05  61704.349976
 2001 01 08  44683·830017
 2001 01 09  50691.010010
 2001 01 10  34694.119995
 2001 01 11  84705.179993
 2001 01 12  48706·559998
 2001 01 16  86703.359985
 2001 01 17  49714·489990
 2001 01 18  76715·789978
 2001 01 19  24718·030029
 2001 01 22  18715.989990
 2001 01 23  29721·570007
 2001 01 24  74726·080017
 2001 01 25  42723·830017
 2001 01 26  48718.000000
 2001 01 29  8722·789978
 2001 01 30  41728.330017
 2001 01 31  96732.130005
 2001 02 01  0725·820007
 2001 02 02  42726.979980
 2001 02 05  66714·780029
 2001 02 06  4720·250000
 2001 02 07  25714.289978
 2001 02 08  12712.900024
 2001 02 09  61702·820007
 2001 02 12  12701.929993
 2001 02 13  99705.640015
 2001 02 14  24696·020020
 2001 02 15  63703·530029
 2001 02 16  88700.919983
 2001 02 20  21691.349976
 2001 02 21  12677.859985
 2001 02 22  37664·929993
 2001 02 23  26661.030029
 2001 02 26  18670·469971
 2001 02 27  31672·280029
 2001 02 28  69666.979980
 2001 03 01  46655.260010
 2001 03 02  39661.059998
 2001 03 05  62656·559998
 2001 03 06  72669.909973
 2001 03 07  91667·489990
 2001 03 08  60668·020020
 2001 03 09  14666.330017
 2001 03 12  86649.590027
 2001 03 13  31631.830017
 2001 03 14  81631.710022
 2001 03 15  16624·200012
 2001 03 16  71618.330017
 2001 03 19  60618.140015
 2001 03 20  28621.950012
 2001 03 21  26605.320007
 2001 03 22  17591.849976
 2001 03 23  97600.869995
 2001 03 26  51610.840027
 2001 03 27  26622.549988
 2001 03 28  36622·099976
 2001 03 29  87611.340027
 2001 03 30  26611·520020
 2001 04 02  22614.109985
 2001 04 03  66601·690002
 2001 04 04  97585·500000
 2001 04 05  52604.159973
 2001 04 06  46604.159973
 2001 04 09  71600·989990
 2001 04 10  23616·440002
 2001 04 11  56621·799988
 2001 04 12  54622·419983
 2001 04 16  37622.570007
 2001 04 17  84627.119995
 2001 04 18  87656.849976
 2001 04 19  28660·409973
 2001 04 20  77660.409973
 2001 04 23  23654.770020
 2001 04 24  22649·010010
 2001 04 25  75648·179993
 2001 04 26  31656.719971
 2001 04 27  10659.500000
 2001 04 30  60669.039978
 2001 05 01  26667·869995
 2001 05 02  59671·969971
 2001 05 03  39669.520020
 2001 05 04  26668·679993
 2001 05 07  38670.580017
 2001 05 08  52668·890015
 2001 05 09  30665·619995
 2001 05 10  72668·830017
 2001 05 11  93663·989990
 2001 05 14  20658·179993
 2001 05 15  26662·770020
 2001 05 16  73678.119995
 2001 05 17  97684·000000
 2001 05 18  3681.690002
 2001 05 21  96693.710022
 2001 05 22  29695·719971
 2001 05 23  82692·119995
 2001 05 24  63683.880005
 2001 05 25  34683·229980
 2001 05 29  65675.460022
 2001 05 30  4669.090027
 2001 05 31  88665.450012
 2001 06 01  61667.780029
 2001 06 04  31668·840027
 2001 06 05  46679·809998
 2001 06 06  90678·479980
 2001 06 07  19675·229980
 2001 06 08  4675·140015
 2001 06 11  13668.400024
 2001 06 12  9665·500000
 2001 06 13  79665·119995
 2001 06 14  84655·250000
 2001 06 15  38644.059998
 2001 06 18  6644.190002
 2001 06 19  33646·729980
 2001 06 20  95646.239990
 2001 06 21  77653.840027
 2001 06 22  69652·530029
 2001 06 25  2649.179993
 2001 06 26  89643·450012
 2001 06 27  11643.299988
 2001 06 28  12651·559998
 2001 06 29  29653·349976
 2001 07 02  41654·419983
 2001 07 03  48652.770020
 2001 07 05  73651·489990
 2001 07 06  84643.309998
 2001 07 09  51633.450012
 2001 07 10  19634·429993
 2001 07 11  13624·119995
 2001 07 12  60637.429993
 2001 07 13  44641.710022
 2001 07 16  81642.289978
 2001 07 17  22639·869995
 2001 07 18  78639.390015
 2001 07 19  71644.820007
 2001 07 20  15639.390015
 2001 07 23  12639·489990
 2001 07 24  80626·909973
 2001 07 25  8625.330017
 2001 07 26  28633.190002
 2001 07 27  20636.299988
 2001 07 30  36636·010010
 2001 07 31  54643·349976
 2001 08 01  52643·849976
 2001 08 02  10646·000000
 2001 08 03  41642.900024
 2001 08 06  35639·859985
 2001 08 07  42635.900024
 2001 08 08  70635·440002
 2001 08 09  13623.530029
 2001 08 10  2628·000000
 2001 08 13  82628.869995
 2001 08 14  13631·479980
 2001 08 15  97627·539978
 2001 08 16  30621.859985
 2001 08 17  77621·820007
 2001 08 20  76616·179993
 2001 08 21  61620·859985
 2001 08 22  19614·869995
 2001 08 23  59615·869995
 2001 08 24  22623.409973
 2001 08 27  0624·570007
 2001 08 28  94620·919983
 2001 08 29  85614·340027
 2001 08 30  39606.419983
 2001 08 31  34601·570007
 2001 09 04  7609.039978
 2001 09 05  37598·809998
 2001 09 06  41596.099976
 2001 09 07  5583·179993
 2001 09 10  32577.979980
 2001 09 17  20575.570007
 2001 09 18  65550·299988
 2001 09 19  83546.219971
 2001 09 20  70534.260010
 2001 09 21  67517·849976
 2001 09 24  73529·750000
 2001 09 25  63534.169983
 2001 09 26  46535.409973
 2001 09 27  35534·679993
 2001 09 28  54546.460022
 2001 10 01  64546.460022
 2001 10 02  10551.130005
 2001 10 03  4564·320007
 2001 10 04  21569·219971
 2001 10 05  29562.289978
 2001 10 08  39561.820007
 2001 10 09  82557.919983
 2001 10 10  12567·539978
 2001 10 11  28577.630005
 2001 10 12  32576·969971
 2001 10 15  1573.630005
 2001 10 16  89579·299988
 2001 10 17  55582.150024
 2001 10 18  15566·179993
 2001 10 19  16565·179993
 2001 10 22  40572·979980
 2001 10 23  29577.369995
 2001 10 24  38572·780029
 2001 10 25  10578·280029
 2001 10 26  79583.500000
 2001 10 29  94580·570007
 2001 10 30  77566·890015
 2001 10 31  89564·890015
 2001 11 01  42570·169983
 2001 11 02  20571·989990
 2001 11 05  31580·960022
 2001 11 06  85587.789978
 2001 11 07  94591·880005
 2001 11 08  0596·239990
 2001 11 09  27589.090027
 2001 11 12  54588·570007
 2001 11 13  22598·099976
 2001 11 14  54603.109985
 2001 11 15  15602.609985
 2001 11 16  79600·739990
 2001 11 19  38605·119995
 2001 11 20  26605.450012
 2001 11 21  69600.179993
 2001 11 23  65604·789978
 2001 11 26  81608·950012
 2001 11 27  85612·039978
 2001 11 28  91605·049988
 2001 11 29  44600.099976
 2001 11 30  14601.520020
 2001 12 03  24599·320007
 2001 12 04  7602.400024
 2001 12 05  74617.799988
 2001 12 06  24617.909973
 2001 12 07  64614·640015
 2001 12 10  65610·179993
 2001 12 11  35606.419983
 2001 12 12  24601·530029
 2001 12 13  48599.059998
 2001 12 14  42594·130005
 2001 12 17  35598·960022
 2001 12 18  53603·140015
 2001 12 19  46607.049988
 2001 12 20  38606·239990
 2001 12 21  4604.099976
 2001 12 24  73604·150024
 2001 12 26  52610.150024
 2001 12 27  79609.380005
 2001 12 28  1613.380005
 2001 12 31  72611·710022
 2002 01 02 84608.260010
 2002 01 03 14614·070007
 2002 01 04 5620.159973
 2002 01 07 63620·630005
 2002 01 08 87615·500000
 2002 01 09 20619.349976
 2002 01 10 24611.520020
 2002 01 11 84611.340027
 2002 01 14 30604·570007
 2002 01 15 96605·820007
 2002 01 16 90604.250000
 2002 01 17 97600·890015
 2002 01 18 8600.729980
 2002 01 22 69598.260010
 2002 01 23 59596.909973
 2002 01 24 91601.340027
 2002 01 25 39600.530029
 2002 01 28 88601·070007
 2002 01 29 13601.099976
 2002 01 30 78588·510010
 2002 01 31 67596.669983
 2002 02 01 28596·659973
 2002 02 04 58592.510010
 2002 02 05 97582.190002
 2002 02 06 62578·239990
 2002 02 07 91577·140015
 2002 02 08 26579.030029
 2002 02 11 10587·130005
 2002 02 12 18587·799988
 2002 02 13 2591.750000
 2002 02 14 74594·190002
 2002 02 15 6590.109985
 2002 02 19 53582.969971
 2002 02 20 10579.669983
 2002 02 21 83581.219971
 2002 02 22 96577·130005
 2002 02 25 13586·820007
 2002 02 26 92588.229980
 2002 02 27 61592·500000
 2002 02 28 19591.500000
 2002 03 01 66597.380005
 2002 03 04 47609.500000
 2002 03 05 38611·969971
 2002 03 06 38615.780029
 2002 03 07 6616·359985
 2002 03 08 2619·890015
 2002 03 11 71619.869995
 2002 03 12 41617.309998
 2002 03 13 53615·849976
 2002 03 14 6612.010010
 2002 03 15 42616·659973
 2002 03 18 41620·090027
 2002 03 19 50620.630005
 2002 03 20 35618.739990
 2002 03 21 58610·989990
 2002 03 22 75611·960022
 2002 03 25 67609.099976
 2002 03 26 90606·659973
 2002 03 27 50606·890015
 2002 03 28 6610.960022
 2002 04 01 98607·840027
 2002 04 02 95607.119995
 2002 04 03 74602.659973
 2002 04 04 23598·130005
 2002 04 05 62599.770020
 2002 04 08 1595.760010
 2002 04 09 14597.500000
 2002 04 10 37599.109985
 2002 04 11 3598.520020
 2002 04 12 84589·349976
 2002 04 15 74590·729980
 2002 04 16 88598.510010
 2002 04 17 90600.530029
 2002 04 18 44599.030029
 2002 04 19 87598·440002
 2002 04 22 38596·400024
 2002 04 23 18589·030029
 2002 04 24 6588·010010
 2002 04 25 10580·799988
 2002 04 26 75582.080017
 2002 04 29 6572.840027
 2002 04 30 20574.770020
 2002 05 01 23577·770020
 2002 05 02 11579·090027
 2002 05 03 97575.250000
 2002 05 06 63570.840027
 2002 05 07 34561.809998
 2002 05 08 85577.679993
 2002 05 09 61577·640015
 2002 05 10 34570·559998
 2002 05 13 75570·049988
 2002 05 14 60582·570007
 2002 05 15 93586.049988
 2002 05 16 59582.679993
 2002 05 17 2586·619995
 2002 05 20 23586·619995
 2002 05 21 10582·950012
 2002 05 22 88575.409973
 2002 05 23 96581·450012
 2002 05 24 87581.450012
 2002 05 28 58575·859985
 2002 05 29 97570·140015
 2002 05 30 64567·309998
 2002 05 31 90572.700012
 2002 06 03 5568.229980
 2002 06 04 86555.010010
 2002 06 05 39556.820007
 2002 06 06 96556·789978
 2002 06 07 45548.349976
 2002 06 10 80551.030029
 2002 06 11 75551.099976
 2002 06 12 91541.289978
 2002 06 13 99542.390015
 2002 06 14 30535·039978
 2002 06 17 56549.159973
 2002 06 18 90551·869995
 2002 06 19 9549.950012
 2002 06 20 11542·119995
 2002 06 21 88532·690002
 2002 06 24 29529.969971
 2002 06 25 45531.580017
 2002 06 26 24516.570007
 2002 06 27 2523·489990
 2002 06 28 72529.520020
 2002 07 01 2525.590027
 2002 07 02 94511·709991
 2002 07 03 56503·160004
 2002 07 05 6521·479980
 2002 07 08 98523.729980
 2002 07 09 71516·359985
 2002 07 10 30504·149994
 2002 07 11 45490.250000
 2002 07 12 77493.450012
 2002 07 15 31486.769989
 2002 07 16 31486.220001
 2002 07 17 26490·750000
 2002 07 18 8481·269989
 2002 07 19 74467·279999
 2002 07 22 92453·809998
 2002 07 23 12439·950012
 2002 07 24 87448·459991
 2002 07 25 25453.890015
 2002 07 26 68452·920013
 2002 07 29 91477·609985
 2002 07 30 31483·470001
 2002 07 31 35484.399994
 2002 08 01 42484.390015
 2002 08 02 77470.350006
 2002 08 05 85459.410004
 2002 08 06 80464·350006
 2002 08 07 19466·850006
 2002 08 08 6480·959991
 2002 08 09 19485·000000
 2002 08 12 60482·329987
 2002 08 13 32483.790009
 2002 08 14 42487.540009
 2002 08 15 25494·589996
 2002 08 16 99496.200012
 2002 08 19 37504.350006
 2002 08 20 73504.040009
 2002 08 21 25504·750000
 2002 08 22 49511·739990
 2002 08 23 16510·519989
 2002 08 26 11504·130005
 2002 08 27 60506.809998
 2002 08 28 85495.519989
 2002 08 29 76490.540009
 2002 08 30 94492.200012
 2002 09 03 1486·079987
 2002 09 04 7475·730011
 2002 09 05 47474.480011
 2002 09 06 86477·519989
 2002 09 09 43481.730011
 2002 09 10 41482·950012
 2002 09 11 88490.019989
 2002 09 12 74482·570007
 2002 09 13 3473·450012
 2002 09 16 37473·010010
 2002 09 17 79478·589996
 2002 09 18 72465.690002
 2002 09 19 26461·179993
 2002 09 20 70450·529999
 2002 09 23 27448.209991
 2002 09 24 16442.309998
 2002 09 25 82447·660004
 2002 09 26 41454·179993
 2002 09 27 63453.359985
 2002 09 30 70439·179993
 2002 10 01 64449.660004
 2002 10 02 75451·529999
 2002 10 03 45444.839996
 2002 10 04 22437·299988
 2002 10 07 91427·350006
 2002 10 08 23427.250000
 2002 10 09 54422·010010
 2002 10 10 85426·290009
 2002 10 11 8445.809998
 2002 10 14 60446.279999
 2002 10 15 97465·679993
 2002 10 16 96465·679993
 2002 10 17 84467·869995
 2002 10 18 86468·730011
 2002 10 21 5475·920013
 2002 10 22 19475.470001
 2002 10 23 13473·279999
 2002 10 24 27476·549988
 2002 10 25 34474.250000
 2002 10 28 41479·339996
 2002 10 29 14470.559998
 2002 10 30 34472.929993
 2002 10 31 68475·019989
 2002 11 01 75477·709991
 2002 11 04 31488·820007
 2002 11 05 80483·950012
 2002 11 06 11489·200012
 2002 11 07 59488·279999
 2002 11 08 34480.670013
 2002 11 11 68472.630005
 2002 11 12 96472.420013
 2002 11 13 57471·250000
 2002 11 14 16477·440002
 2002 11 15 22480.730011
 2002 11 18 80483.829987
 2002 11 19 55478·089996
 2002 11 20 97483.079987
 2002 11 21 93494·049988
 2002 11 22 44495·390015
 2002 11 25 67495.489990
 2002 11 26 21493·429993
 2002 11 27 56497·019989
 2002 11 29 95497.899994
 2002 12 02 31504.269989
 2002 12 03 56494·140015
 2002 12 04 11488·829987
 2002 12 05 64487.070007
 2002 12 06 9484.040009
 2002 12 09 98482·489990
 2002 12 10 84478.649994
 2002 12 11 8481·160004
 2002 12 12 90480.619995
 2002 12 13 65477.149994
 2002 12 16 26481·709991
 2002 12 17 9482.119995
 2002 12 18 87477·890015
 2002 12 19 1475·809998
 2002 12 20 11475·040009
 2002 12 23 73477.609985
 2002 12 24 36475·239990
 2002 12 26 76478.480011
 2002 12 27 41471.709991
 2002 12 30 32467·100006
 2002 12 31 2467.369995
 2003 01 02  83481·369995
 2003 01 03  40482·459991
 2003 01 06  42493.529999
 2003 01 07  71492.829987
 2003 01 08  42488.670013
 2003 01 09  58491.179993
 2003 01 10  86493.679993
 2003 01 13  58494.950012
 2003 01 14  97493.059998
 2003 01 15  72493·609985
 2003 01 16  70490·250000
 2003 01 17  99484.250000
 2003 01 21  18479·709991
 2003 01 22  82471.290009
 2003 01 23  25471.730011
 2003 01 24  58470·269989
 2003 01 27  97457·970001
 2003 01 28  12456.359985
 2003 01 29  8460·510010
 2003 01 30  23458·920013
 2003 01 31  55455·440002
 2003 02 03  14458·690002
 2003 02 04  2456.369995
 2003 02 05  6457·170013
 2003 02 06  35448.130005
 2003 02 07  63448.760010
 2003 02 10  11444·119995
 2003 02 11  46447·269989
 2003 02 12  7441·529999
 2003 02 13  59435·309998
 2003 02 14  69442·029999
 2003 02 18  5451.450012
 2003 02 19  65450·850006
 2003 02 20  28449·940002
 2003 02 21  31451·640015
 2003 02 24  71449·670013
 2003 02 25  27445.279999
 2003 02 26  19445.489990
 2003 02 27  80446.660004
 2003 02 28  57449·209991
 2003 03 03  39452.239990
 2003 03 04  9443.540009
 2003 03 05  22440.429993
 2003 03 06  1440·420013
 2003 03 07  69440·269989
 2003 03 10  98439·940002
 2003 03 11  88432.279999
 2003 03 12  65426·690002
 2003 03 13  11441·279999
 2003 03 14  11445·989990
 2003 03 17  36457·119995
 2003 03 18  39459·350006
 2003 03 19  84463·220001
 2003 03 20  98465.709991
 2003 03 21  46474·579987
 2003 03 24  34474·609985
 2003 03 25  34466.279999
 2003 03 26  36464·179993
 2003 03 27  27463·420013
 2003 03 28  89461.339996
 2003 03 31  28458·170013
 2003 04 01  23457·029999
 2003 04 02  8469·089996
 2003 04 03  66469·619995
 2003 04 04  60467.890015
 2003 04 07  87479.309998
 2003 04 08  47467·660004
 2003 04 09  53469.829987
 2003 04 10  51461.540009
 2003 04 11  76467.670013
 2003 04 14  26468·880005
 2003 04 15  64472.000000
 2003 04 16  44474.940002
 2003 04 17  67473·410004
 2003 04 21  51475.630005
 2003 04 22  35482.890015
 2003 04 23  9487·209991
 2003 04 24  60486.799988
 2003 04 25  53482.839996
 2003 04 28  31486.239990
 2003 04 29  39489·600006
 2003 04 30  80488·619995
 2003 05 01  90487·589996
 2003 05 02  38493·459991
 2003 05 05  53495.470001
 2003 05 06  78498·429993
 2003 05 07  43497.250000
 2003 05 08  70493·480011
 2003 05 09  97495·440002
 2003 05 12  29502.470001
 2003 05 13  19502.910004
 2003 05 14  65502·750000
 2003 05 15  38503.309998
 2003 05 16  33503.410004
 2003 05 19  49501.570007
 2003 05 20  85491·779999
 2003 05 21  71490·929993
 2003 05 22  16497.269989
 2003 05 23  90497.570007
 2003 05 27  19506.779999
 2003 05 28  15510·160004
 2003 05 29  29511.589996
 2003 05 30  24513·440002
 2003 06 02  79521·219971
 2003 06 03  15517.780029
 2003 06 04  46525.750000
 2003 06 05  57527·309998
 2003 06 06  3536.799988
 2003 06 09  39526·119995
 2003 06 10  68524.090027
 2003 06 11  20530.729980
 2003 06 12  54533·450012
 2003 06 13  81532·530029
 2003 06 16  20537·630005
 2003 06 17  72539·979980
 2003 06 18  20539.719971
 2003 06 19  62537·799988
 2003 06 20  54532·640015
 2003 06 23  92529.520020
 2003 06 24  14524.859985
 2003 06 25  24527·150024
 2003 06 26  43524·989990
 2003 06 27  88526.349976
 2003 06 30  74523·820007
 2003 07 01  37523.340027
 2003 07 02  89529·229980
 2003 07 03  92529.820007
 2003 07 07  63535.619995
 2003 07 08  96537·809998
 2003 07 09  17538·559998
 2003 07 10  60534·630005
 2003 07 11  68533·530029
 2003 07 14  18541.489990
 2003 07 15  77538·739990
 2003 07 16  74535·340027
 2003 07 17  2530·280029
 2003 07 18  49529·770020
 2003 07 21  45529·280029
 2003 07 22  39527.580017
 2003 07 23  4527·809998
 2003 07 24  58532·469971
 2003 07 25  21532·090027
 2003 07 28  89533.330017
 2003 07 29  36532.500000
 2003 07 30  38529.609985
 2003 07 31  31535.570007
 2003 08 01  80528.530029
 2003 08 04  86525·650024
 2003 08 05  10524.169983
 2003 08 06  25519.909973
 2003 08 07  93519.150024
 2003 08 08  67521.780029
 2003 08 11  16524.700012
 2003 08 12  78527·460022
 2003 08 13  35528·559998
 2003 08 14  17528·250000
 2003 08 15  26528.669983
 2003 08 18  90533·109985
 2003 08 19  37534.739990
 2003 08 20  98535·000000
 2003 08 21  35538·320007
 2003 08 22  88539·450012
 2003 08 25  57530.090027
 2003 08 26  0532.010010
 2003 08 27  61532·559998
 2003 08 28  21536.109985
 2003 08 29  75538.820007
 2003 09 02  34545.989990
 2003 09 03  48549.609985
 2003 09 04  65549·650024
 2003 09 05  99549·739990
 2003 09 08  38551·609985
 2003 09 09  67551.320007
 2003 09 10  20547.020020
 2003 09 11  60544·969971
 2003 09 12  76544.599976
 2003 09 15  10544.710022
 2003 09 16  12549·690002
 2003 09 17  15550·710022
 2003 09 18  35555·330017
 2003 09 19  97555·460022
 2003 09 22  91553·380005
 2003 09 23  46550.140015
 2003 09 24  28550.080017
 2003 09 25  72542·309998
 2003 09 26  33535.780029
 2003 09 29  58537.429993
 2003 09 30  93536·520020
 2003 10 01  5543.710022
 2003 10 02  37545·849976
 2003 10 03  84555·049988
 2003 10 06  92553.690002
 2003 10 07  89555.419983
 2003 10 08  30555·869995
 2003 10 09  81560·369995
 2003 10 10  15556.450012
 2003 10 13  43560·840027
 2003 10 14  61561.270020
 2003 10 15  29563·570007
 2003 10 16  74562·739990
 2003 10 17  12562.169983
 2003 10 20  6558.119995
 2003 10 21  36560.309998
 2003 10 22  5557·969971
 2003 10 23  65553.340027
 2003 10 24  65551.030029
 2003 10 27  33555·219971
 2003 10 28  74560·179993
 2003 10 29  96561·979980
 2003 10 30  65563.780029
 2003 10 31  78563·599976
 2003 11 03  67568.330017
 2003 11 04  24566.900024
 2003 11 05  54564·979980
 2003 11 06  50567·520020
 2003 11 07  96569·359985
 2003 11 10  93564.789978
 2003 11 11  9561.630005
 2003 11 12  58567.570007
 2003 11 13  2568.500000
 2003 11 14  73570.669983
 2003 11 17  30562·590027
 2003 11 18  33562·719971
 2003 11 19  45559.770020
 2003 11 20  57561.090027
 2003 11 21  42556.479980
 2003 11 24  31564·539978
 2003 11 25  14567.820007
 2003 11 26  65568·119995
 2003 11 28  96569·460022
 2003 12 01  35574.989990
 2003 12 02  22575.690002
 2003 12 03  40576.960022
 2003 12 04  67574·020020
 2003 12 05  50572.760010
 2003 12 08  6573.359985
 2003 12 09  53574·570007
 2003 12 10  56569·210022
 2003 12 11  8574.880005
 2003 12 12  30575.440002
 2003 12 15  96579·830017
 2003 12 16  87575.460022
 2003 12 17  67575.820007
 2003 12 18  82582·760010
 2003 12 19  90583·469971
 2003 12 22  12584.419983
 2003 12 23  7586.549988
 2003 12 24  74586·440002
 2003 12 26  78587.650024
 2003 12 29  6593.450012
 2003 12 30  35593·679993
 2003 12 31  44595·260010
 2004 01 02 30598.090027
 2004 01 05 68599·940002
 2004 01 06 84601·229980
 2004 01 07 55602.289978
 2004 01 08 39605.179993
 2004 01 09 25605·309998
 2004 01 12 9603.570007
 2004 01 13 95604·190002
 2004 01 14 26604.869995
 2004 01 15 27608·250000
 2004 01 16 92609.960022
 2004 01 20 78611·650024
 2004 01 21 33615.099976
 2004 01 22 49615.869995
 2004 01 23 40615·760010
 2004 01 26 40618.340027
 2004 01 27 30618·190002
 2004 01 28 92614.859985
 2004 01 29 85606·479980
 2004 01 30 45606·409973
 2004 02 02 11611·039978
 2004 02 03 81608·200012
 2004 02 04 83605.750000
 2004 02 05 80604·429993
 2004 02 06 96610.909973
 2004 02 09 66612·150024
 2004 02 10 16613·429993
 2004 02 11 59619.580017
 2004 02 12 28619.119995
 2004 02 13 23618·750000
 2004 02 17 90619·580017
 2004 02 18 19618·880005
 2004 02 19 77619.630005
 2004 02 20 52614.549988
 2004 02 23 37612·830017
 2004 02 24 24611.200012
 2004 02 25 36611·859985
 2004 02 26 79613.340027
 2004 02 27 14615.830017
 2004 03 01 60619·340027
 2004 03 02 26619·080017
 2004 03 03 54616·760010
 2004 03 04 2618·179993
 2004 03 05 42622.760010
 2004 03 08 90621·400024
 2004 03 09 52614·530029
 2004 03 10 8611·349976
 2004 03 11 7603·000000
 2004 03 12 96600.479980
 2004 03 15 74600·469971
 2004 03 16 64596·820007
 2004 03 17 17602.679993
 2004 03 18 40602·500000
 2004 03 19 45601·099976
 2004 03 22 26594·070007
 2004 03 23 62589·940002
 2004 03 24 41588·010010
 2004 03 25 16594·400024
 2004 03 26 76597.150024
 2004 03 29 52601·859985
 2004 03 30 42603·799988
 2004 03 31 61605.739990
 2004 04 01 21608.650024
 2004 04 02 28613.630005
 2004 04 05 13616.289978
 2004 04 06 82616·280029
 2004 04 07 91614.250000
 2004 04 08 50615.340027
 2004 04 12 48613.909973
 2004 04 13 4614.130005
 2004 04 14 45605.679993
 2004 04 15 9606·280029
 2004 04 16 66607.599976
 2004 04 19 76607.500000
 2004 04 20 63609.210022
 2004 04 21 15602.090027
 2004 04 22 11611·219971
 2004 04 23 76610·799988
 2004 04 26 53612.500000
 2004 04 27 7613.369995
 2004 04 28 52608·380005
 2004 04 29 2603·419983
 2004 04 30 45598.159973
 2004 05 03 48597·830017
 2004 05 04 84602.809998
 2004 05 05 80601·669983
 2004 05 06 96599·179993
 2004 05 07 26597.340027
 2004 05 10 26586·400024
 2004 05 11 61585.340027
 2004 05 12 89586.020020
 2004 05 13 54588·929993
 2004 05 14 21588.559998
 2004 05 17 20583.369995
 2004 05 18 29584·099976
 2004 05 19 70590.539978
 2004 05 20 39583.440002
 2004 05 21 58587·099976
 2004 05 24 48588·359985
 2004 05 25 35595.109985
 2004 05 26 74596.979980
 2004 05 27 99600·859985
 2004 05 28 4600.340027
 2004 06 01 40600·549988
 2004 06 02 45603.330017
 2004 06 03 95601.500000
 2004 06 04 77603.469971
 2004 06 07 96609·479980
 2004 06 08 97610·190002
 2004 06 09 20609.580017
 2004 06 10 74606·630005
 2004 06 14 40605·750000
 2004 06 15 98606·979980
 2004 06 16 75605·979980
 2004 06 17 27605·130005
 2004 06 18 37607.890015
 2004 06 21 42607.349976
 2004 06 22 86605·859985
 2004 06 23 93611.340027
 2004 06 24 74612·099976
 2004 06 25 50611.840027
 2004 06 28 2609.890015
 2004 06 29 53607.450012
 2004 06 30 64610.890015
 2004 07 01 64609.229980
 2004 07 02 0602.919983
 2004 07 06 14600.260010
 2004 07 07 45598·900024
 2004 07 08 54597.489990
 2004 07 09 79595.380005
 2004 07 12 7595.369995
 2004 07 13 79595.549988
 2004 07 14 14597·210022
 2004 07 15 65594·890015
 2004 07 16 89593.630005
 2004 07 19 54589.909973
 2004 07 20 64592·099976
 2004 07 21 9595.340027
 2004 07 22 42586·570007
 2004 07 23 85584.150024
 2004 07 26 47581·090027
 2004 07 27 85584·099976
 2004 07 28 73584·989990
 2004 07 29 7587·929993
 2004 07 30 33588.150024
 2004 08 02 94590·659973
 2004 08 03 12589·450012
 2004 08 04 85587.010010
 2004 08 05 15585.179993
 2004 08 06 62575·190002
 2004 08 09 17569.380005
 2004 08 10 5574·659973
 2004 08 11 13573.770020
 2004 08 12 39572.140015
 2004 08 13 69568·599976
 2004 08 16 82575·330017
 2004 08 17 71578.869995
 2004 08 18 0583·630005
 2004 08 19 76583·250000
 2004 08 20 53586·590027
 2004 08 23 59587·169983
 2004 08 24 46587.000000
 2004 08 25 68589.729980
 2004 08 26 80590·070007
 2004 08 27 69591.830017
 2004 08 30 2590·500000
 2004 08 31 2589·099976
 2004 09 01 52591.900024
 2004 09 02 22597·190002
 2004 09 03 18597·919983
 2004 09 07 60599.799988
 2004 09 08 82599·219971
 2004 09 09 62598.460022
 2004 09 10 70600.580017
 2004 09 13 48603·190002
 2004 09 14 7602·919983
 2004 09 15 57601·820007
 2004 09 16 59601.479980
 2004 09 17 99603.609985
 2004 09 20 90602.200012
 2004 09 21 2604·369995
 2004 09 22 9602.559998
 2004 09 23 68595.140015
 2004 09 24 20595·140015
 2004 09 27 16592·700012
 2004 09 28 71593·760010
 2004 09 29 38595·460022
 2004 09 30 8596.559998
 2004 10 01 43604.590027
 2004 10 04 21609.250000
 2004 10 05 15607·900024
 2004 10 06 94610·109985
 2004 10 07 53609·869995
 2004 10 08 58605.159973
 2004 10 11 30601.619995
 2004 10 12 40600.690002
 2004 10 13 39602·299988
 2004 10 14 9595·760010
 2004 10 15 41594.969971
 2004 10 18 33595.750000
 2004 10 19 20597.909973
 2004 10 20 23590·659973
 2004 10 21 29593·400024
 2004 10 22 87593·200012
 2004 10 25 41587·169983
 2004 10 26 77594·359985
 2004 10 27 0602.590027
 2004 10 28 40604.710022
 2004 10 29 71605.020020
 2004 11 01 69606·210022
 2004 11 02 87609·840027
 2004 11 03 54613.859985
 2004 11 04 4621.059998
 2004 11 05 27625.789978
 2004 11 08 46623·710022
 2004 11 09 17624.760010
 2004 11 10 59625·030029
 2004 11 11 99628·059998
 2004 11 12 58633·440002
 2004 11 15 43633·750000
 2004 11 16 80632·840027
 2004 11 17 63636.210022
 2004 11 18 30633.969971
 2004 11 19 69633.570007
 2004 11 22 36630.400024
 2004 11 23 17631·369995
 2004 11 24 95633·340027
 2004 11 26 58635·570007
 2004 11 29 22636·109985
 2004 11 30 87631·659973
 2004 12 01 7638·690002
 2004 12 02 97640·500000
 2004 12 03 57641.559998
 2004 12 06 24639.280029
 2004 12 07 50639·320007
 2004 12 08 1634.789978
 2004 12 09 85638.000000
 2004 12 10 4638·729980
 2004 12 13 30642·570007
 2004 12 14 6646·000000
 2004 12 15 74647·119995
 2004 12 16 26647.940002
 2004 12 17 78645·219971
 2004 12 20 76645·609985
 2004 12 21 20646.859985
 2004 12 22 15649·849976
 2004 12 23 51651·020020
 2004 12 27 98651.359985
 2004 12 28 41651.409973
 2004 12 29 23651·630005
 2004 12 30 30653.099976
 2004 12 31 86653.900024
 2005 01 03  81653.909973
 2005 01 04  25646·960022
 2005 01 05  23639·270020
 2005 01 06  77638.479980
 2005 01 07  9638.739990
 2005 01 10  21640.570007
 2005 01 11  61637·419983
 2005 01 12  34636·650024
 2005 01 13  21636.599976
 2005 01 14  36635.820007
 2005 01 18  1641.599976
 2005 01 19  45641.489990
 2005 01 20  34634.429993
 2005 01 21  21633·010010
 2005 01 24  23629·369995
 2005 01 25  23629.909973
 2005 01 26  93630.780029
 2005 01 27  51631.799988
 2005 01 28  36630·640015
 2005 01 31  5634·200012
 2005 02 01  67639.080017
 2005 02 02  27641.710022
 2005 02 03  70640.190002
 2005 02 04  56646·369995
 2005 02 07  50646·900024
 2005 02 08  74647.340027
 2005 02 09  82646.719971
 2005 02 10  62643.619995
 2005 02 11  62648·780029
 2005 02 14  43648.340027
 2005 02 15  54651.359985
 2005 02 16  37651·299988
 2005 02 17  46650.960022
 2005 02 18  8646·299988
 2005 02 22  93646.130005
 2005 02 23  18641.090027
 2005 02 24  72644·909973
 2005 02 25  70651·330017
 2005 02 28  30650.510010
 2005 03 01  68651.619995
 2005 03 02  33653·510010
 2005 03 03  56653.390015
 2005 03 04  21658·000000
 2005 03 07  75660.630005
 2005 03 08  50658.950012
 2005 03 09  14655·340027
 2005 03 10  49650.830017
 2005 03 11  53652·039978
 2005 03 14  65649·549988
 2005 03 15  20651·690002
 2005 03 16  19644·429993
 2005 03 17  38642·140015
 2005 03 18  49641·520020
 2005 03 21  75639.940002
 2005 03 22  64640·619995
 2005 03 23  94633.309998
 2005 03 24  95635.419983
 2005 03 28  4635.099976
 2005 03 29  41634·909973
 2005 03 30  9635·909973
 2005 03 31  23637.690002
 2005 04 01  58640.849976
 2005 04 04  31634.710022
 2005 04 05  96637.429993
 2005 04 06  76640.309998
 2005 04 07  12641·739990
 2005 04 08  40641·659973
 2005 04 11  92637.650024
 2005 04 12  24640.739990
 2005 04 13  66639·520020
 2005 04 14  0632·520020
 2005 04 15  60625.460022
 2005 04 18  61619·260010
 2005 04 19  46622·549988
 2005 04 20  68623.070007
 2005 04 21  89624·950012
 2005 04 22  5624·599976
 2005 04 25  2627·140015
 2005 04 26  26628.179993
 2005 04 27  91625·299988
 2005 04 28  2623.020020
 2005 04 29  9623.330017
 2005 05 02  79626.590027
 2005 05 03  4629.000000
 2005 05 04  21633·780029
 2005 05 05  68635.299988
 2005 05 06  61634·890015
 2005 05 09  91635.830017
 2005 05 10  55635.150024
 2005 05 11  5632·440002
 2005 05 12  27633.380005
 2005 05 13  40627.940002
 2005 05 16  23629.250000
 2005 05 17  69633.880005
 2005 05 18  59641.429993
 2005 05 19  63643·340027
 2005 05 20  70643·349976
 2005 05 23  36646·960022
 2005 05 24  63645·710022
 2005 05 25  99644.710022
 2005 05 26  65647·510010
 2005 05 27  7648.049988
 2005 05 31  72647·690002
 2005 06 01  11651·820007
 2005 06 02  2651.590027
 2005 06 03  7651.969971
 2005 06 06  42648.619995
 2005 06 07  86654.010010
 2005 06 08  0650.330017
 2005 06 09  85650·210022
 2005 06 10  55650·799988
 2005 06 13  37652·489990
 2005 06 14  4653·289978
 2005 06 15  19653·739990
 2005 06 16  17655.969971
 2005 06 17  3660·020020
 2005 06 20  82659.719971
 2005 06 21  7658.859985
 2005 06 22  59660.039978
 2005 06 23  45658·479980
 2005 06 24  28650.210022
 2005 06 27  76646·369995
 2005 06 28  39651·200012
 2005 06 29  53652.080017
 2005 06 30  63651.989990
 2005 07 01  76649·250000
 2005 07 05  39654·099976
 2005 07 06  39654.219971
 2005 07 07  29650.450012
 2005 07 08  82658·200012
 2005 07 11  64662.289978
 2005 07 12  40665·239990
 2005 07 13  96664·440002
 2005 07 14  94669.070007
 2005 07 15  47666.929993
 2005 07 18  20666·020020
 2005 07 19  58667·619995
 2005 07 20  38671·049988
 2005 07 21  43670.729980
 2005 07 22  66669·340027
 2005 07 25  35671·419983
 2005 07 26  65669.340027
 2005 07 27  36671·090027
 2005 07 28  92675.409973
 2005 07 29  70675·669983
 2005 08 01  49672·859985
 2005 08 02  31676·010010
 2005 08 03  35676.669983
 2005 08 04  32675·669983
 2005 08 05  92670·909973
 2005 08 08  59668·429993
 2005 08 09  58668·760010
 2005 08 10  17673·330017
 2005 08 11  18671·010010
 2005 08 12  79669.929993
 2005 08 15  50670.659973
 2005 08 16  42668.919983
 2005 08 17  78664·820007
 2005 08 18  71663.039978
 2005 08 19  22664·260010
 2005 08 22  52666·340027
 2005 08 23  47663.489990
 2005 08 24  42664.340027
 2005 08 25  14658.969971
 2005 08 26  16658.229980
 2005 08 29  26659·030029
 2005 08 30  23657·669983
 2005 08 31  87663.130005
 2005 09 01  29667.030029
 2005 09 02  41665·409973
 2005 09 06  71670.229980
 2005 09 07  29672·229980
 2005 09 08  9671.659973
 2005 09 09  40675·309998
 2005 09 12  69675.239990
 2005 09 13  55673.969971
 2005 09 14  0670·780029
 2005 09 15  1669.359985
 2005 09 16  22672·419983
 2005 09 19  0672.200012
 2005 09 20  72671·679993
 2005 09 21  22663.320007
 2005 09 22  62660.429993
 2005 09 23  30661.869995
 2005 09 26  19664.109985
 2005 09 27  31662·969971
 2005 09 28  46663.380005
 2005 09 29  30667·570007
 2005 09 30  60668.900024
 2005 10 03  76671·210022
 2005 10 04  55669·760010
 2005 10 05  14661.469971
 2005 10 06  40653·659973
 2005 10 07  34652.450012
 2005 10 10  96650.729980
 2005 10 11  21648·869995
 2005 10 12  26646·489990
 2005 10 13  5640.119995
 2005 10 14  1644·650024
 2005 10 17  12647.020020
 2005 10 18  14646·419983
 2005 10 19  14649·179993
 2005 10 20  26650.179993
 2005 10 21  76644.960022
 2005 10 24  22652·200012
 2005 10 25  11653.130005
 2005 10 26  54654.250000
 2005 10 27  26648.030029
 2005 10 28  95650·590027
 2005 10 31  73658.289978
 2005 11 01  90656·429993
 2005 11 02  99660.859985
 2005 11 03  2666.059998
 2005 11 04  98664·900024
 2005 11 07  66665.719971
 2005 11 08  59664.659973
 2005 11 09  37666.669983
 2005 11 10  14669·780029
 2005 11 11  39671·650024
 2005 11 14  93672.400024
 2005 11 15  18672·770020
 2005 11 16  70669·630005
 2005 11 17  91675·590027
 2005 11 18  14679.090027
 2005 11 21  92682·729980
 2005 11 22  41686.070007
 2005 11 23  28690.760010
 2005 11 25  61689·900024
 2005 11 28  25689.789978
 2005 11 29  29688·140015
 2005 11 30  81685.150024
 2005 12 01  95688·369995
 2005 12 02  13688·880005
 2005 12 05  57687.659973
 2005 12 06  8692.000000
 2005 12 07  6687·789978
 2005 12 08  75687.109985
 2005 12 09  78687·039978
 2005 12 12  91687·679993
 2005 12 13  5691.750000
 2005 12 14  54693.719971
 2005 12 15  65693.359985
 2005 12 16  35693.190002
 2005 12 19  31690·640015
 2005 12 20  21686.229980
 2005 12 21  20689·979980
 2005 12 22  72689.650024
 2005 12 23  46690·690002
 2005 12 27  68691·760010
 2005 12 28  68686·049988
 2005 12 29  59685·900024
 2005 12 30  39682.109985
 2006 01 03 16690.909973
 2006 01 04 59693·739990
 2006 01 05 79694·729980
 2006 01 06 23699·940002
 2006 01 09 8702.840027
 2006 01 10 69702·520020
 2006 01 11 36705.049988
 2006 01 12 34704.440002
 2006 01 13 14701.869995
 2006 01 17 98701.179993
 2006 01 18 63698·440002
 2006 01 19 37701.320007
 2006 01 20 27699·700012
 2006 01 23 72690.320007
 2006 01 24 17692·549988
 2006 01 25 19692·960022
 2006 01 26 67695.020020
 2006 01 27 40700·250000
 2006 01 30 79701·099976
 2006 01 31 92700.309998
 2006 02 01 78699.299988
 2006 02 02 79698·750000
 2006 02 03 57692.640015
 2006 02 06 96690.500000
 2006 02 07 29690.080017
 2006 02 08 88689·739990
 2006 02 09 80694.239990
 2006 02 10 92691.219971
 2006 02 13 14689.080017
 2006 02 14 93695.250000
 2006 02 15 7696·960022
 2006 02 16 69701·849976
 2006 02 17 53702·090027
 2006 02 21 45703·309998
 2006 02 22 18704·619995
 2006 02 23 39704·729980
 2006 02 24 89703·760010
 2006 02 27 18706.960022
 2006 02 28 21704·960022
 2006 03 01 41703·989990
 2006 03 02 92703·489990
 2006 03 03 14706·739990
 2006 03 06 47701·890015
 2006 03 07 37696·250000
 2006 03 08 55696.780029
 2006 03 09 57698·179993
 2006 03 10 53698·719971
 2006 03 13 15700·650024
 2006 03 14 99706·169983
 2006 03 15 98709·849976
 2006 03 16 20713.039978
 2006 03 17 88712.630005
 2006 03 20 66713·090027
 2006 03 21 13713.650024
 2006 03 22 55710·799988
 2006 03 23 94710.250000
 2006 03 24 27711·609985
 2006 03 27 1710·119995
 2006 03 28 90711·549988
 2006 03 29 96711·719971
 2006 03 30 75714·219971
 2006 03 31 88710·530029
 2006 04 03 81713.880005
 2006 04 04 82712.799988
 2006 04 05 29715·739990
 2006 04 06 25715.239990
 2006 04 07 10716.549988
 2006 04 10 64709.380005
 2006 04 11 34709·190002
 2006 04 12 87703·989990
 2006 04 13 84704·650024
 2006 04 17 81704.940002
 2006 04 18 59713.909973
 2006 04 19 75714·919983
 2006 04 20 33719.030029
 2006 04 21 95718·570007
 2006 04 24 98715·109985
 2006 04 25 13714·580017
 2006 04 26 16714.640015
 2006 04 27 94716.669983
 2006 04 28 70717·239990
 2006 05 01 52717·940002
 2006 05 02 13715.309998
 2006 05 03 92715.190002
 2006 05 04 19716.400024
 2006 05 05 67722.869995
 2006 05 08 31723·250000
 2006 05 09 26723.070007
 2006 05 10 14722·419983
 2006 05 11 60720.929993
 2006 05 12 2711.940002
 2006 05 15 58705.349976
 2006 05 16 50707.099976
 2006 05 17 55703.909973
 2006 05 18 82694.729980
 2006 05 19 78692.909973
 2006 05 22 45690.510010
 2006 05 23 2693.489990
 2006 05 24 54688·169983
 2006 05 25 97692.710022
 2006 05 26 44696·890015
 2006 05 30 77696.650024
 2006 05 31 23691·780029
 2006 06 01 54700.539978
 2006 06 02 16703·409973
 2006 06 05 81702.049988
 2006 06 06 21691·840027
 2006 06 07 11692·979980
 2006 06 08 55685.820007
 2006 06 09 39687.859985
 2006 06 12 6683·450012
 2006 06 13 57676.650024
 2006 06 14 80669.849976
 2006 06 15 1684.890015
 2006 06 16 58683·669983
 2006 06 19 4683.530029
 2006 06 20 36679.340027
 2006 06 21 43684.609985
 2006 06 22 84681.460022
 2006 06 23 90682·250000
 2006 06 26 91681·250000
 2006 06 27 64682·580017
 2006 06 28 16679·039978
 2006 06 29 79693·049988
 2006 06 30 39695.039978
 2006 07 03 91697·190002
 2006 07 05 11697·039978
 2006 07 06 57695.820007
 2006 07 07 1694.119995
 2006 07 10 74693·239990
 2006 07 11 50692.359985
 2006 07 12 38692·109985
 2006 07 13 19684·169983
 2006 07 14 88675·219971
 2006 07 17 39673·530029
 2006 07 18 60673.369995
 2006 07 19 63685·400024
 2006 07 20 34685.789978
 2006 07 21 11678·640015
 2006 07 24 86684·570007
 2006 07 25 27690.330017
 2006 07 26 36691·049988
 2006 07 27 22692.059998
 2006 07 28 3694.299988
 2006 07 31 31693.599976
 2006 08 01 46692·359985
 2006 08 02 54696·109985
 2006 08 03 24696.799988
 2006 08 04 17702.119995
 2006 08 07 39694·469971
 2006 08 08 14695·880005
 2006 08 09 88696.169983
 2006 08 10 57689·869995
 2006 08 11 15689.429993
 2006 08 14 32693·260010
 2006 08 15 57697.409973
 2006 08 16 43703.239990
 2006 08 17 99705·859985
 2006 08 18 66706·260010
 2006 08 21 19705·570007
 2006 08 22 95706·049988
 2006 08 23 42705.580017
 2006 08 24 97702.890015
 2006 08 25 87703·719971
 2006 08 28 57707.159973
 2006 08 29 20707.489990
 2006 08 30 32708·570007
 2006 08 31 0708·719971
 2006 09 01 99711.929993
 2006 09 05 32713·299988
 2006 09 06 3712.469971
 2006 09 07 18705·859985
 2006 09 08 13705.140015
 2006 09 11 4706.229980
 2006 09 12 66713.049988
 2006 09 13 32716.239990
 2006 09 14 20715·229980
 2006 09 15 87718·690002
 2006 09 18 3718·539978
 2006 09 19 53716.830017
 2006 09 20 64720·419983
 2006 09 21 56720.109985
 2006 09 22 20714·260010
 2006 09 25 19720·130005
 2006 09 26 13724·109985
 2006 09 27 11726·109985
 2006 09 28 50726·010010
 2006 09 29 94725·919983
 2006 10 02 62725.039978
 2006 10 03 77724.570007
 2006 10 04 48731.179993
 2006 10 05 65733.809998
 2006 10 06 30733·539978
 2006 10 09 6733.770020
 2006 10 10 97734·710022
 2006 10 11 45734·539978
 2006 10 12 61739·900024
 2006 10 13 72741·640015
 2006 10 16 3743.739990
 2006 10 17 72743.239990
 2006 10 18 24744.869995
 2006 10 19 76742.369995
 2006 10 20 97742·229980
 2006 10 23 9746.750000
 2006 10 24 14746.849976
 2006 10 25 43749·880005
 2006 10 26 37753·460022
 2006 10 27 44753·219971
 2006 10 30 49749·239990
 2006 10 31 24749.229980
 2006 11 01 4749.580017
 2006 11 02 89741.890015
 2006 11 03 74743·679993
 2006 11 06 93749.270020
 2006 11 07 4752.909973
 2006 11 08 83753·229980
 2006 11 09 58753·500000
 2006 11 10 52749·559998
 2006 11 13 70753·159973
 2006 11 14 89756.830017
 2006 11 15 94761.010010
 2006 11 16 26762.099976
 2006 11 17 57760.760010
 2006 11 20 94762.679993
 2006 11 21 3762·359985
 2006 11 22 65765·020020
 2006 11 24 48764.229980
 2006 11 27 11761·479980
 2006 11 28 28754·039978
 2006 11 29 45761.309998
 2006 11 30 50764.309998
 2006 12 01 78762.580017
 2006 12 04 39767.619995
 2006 12 05 65770.000000
 2006 12 06 93770·299988
 2006 12 07 58771·630005
 2006 12 08 29769.299988
 2006 12 11 52770.049988
 2006 12 12 34768·780029
 2006 12 13 39770·190002
 2006 12 14 17775.369995
 2006 12 15 56777.609985
 2006 12 18 56777·809998
 2006 12 19 34775·320007
 2006 12 20 49775.979980
 2006 12 21 52774·609985
 2006 12 22 65770.229980
 2006 12 26 81769·789978
 2006 12 27 92775·030029
 2006 12 28 40774·940002
 2006 12 29 91774.840027
 2007 01 03  42776.320007
 2007 01 04  42772·669983
 2007 01 05  46770.619995
 2007 01 08  93769·080017
 2007 01 09  6769.559998
 2007 01 10  16770·599976
 2007 01 11  20776·979980
 2007 01 12  52779.450012
 2007 01 16  85781.140015
 2007 01 17  60781·710022
 2007 01 18  39780·539978
 2007 01 19  74779·099976
 2007 01 22  17779.359985
 2007 01 23  43779·479980
 2007 01 24  1784·309998
 2007 01 25  91784.549988
 2007 01 26  65777.390015
 2007 01 29  58777.880005
 2007 01 30  32778.830017
 2007 01 31  59785·869995
 2007 02 01  18788·820007
 2007 02 02  25790·359985
 2007 02 05  84790.520020
 2007 02 06  61791.010010
 2007 02 07  87793·219971
 2007 02 08  88791.919983
 2007 02 09  31792·950012
 2007 02 12  2785·500000
 2007 02 13  12788.119995
 2007 02 14  16795.349976
 2007 02 15  73795.830017
 2007 02 16  15795.210022
 2007 02 20  53798.000000
 2007 02 21  3797·530029
 2007 02 22  36798.859985
 2007 02 23  56795.710022
 2007 02 26  1796·159973
 2007 02 27  69791.760010
 2007 02 28  71773·640015
 2007 03 01  7770·369995
 2007 03 02  67766.900024
 2007 03 05  57759.599976
 2007 03 06  53763.030029
 2007 03 07  75764.679993
 2007 03 08  89768.530029
 2007 03 09  37769·719971
 2007 03 12  82769·549988
 2007 03 13  90767·900024
 2007 03 14  31757.750000
 2007 03 15  2762.010010
 2007 03 16  83762.909973
 2007 03 19  10766·179993
 2007 03 20  80770.809998
 2007 03 21  73784.909973
 2007 03 22  8784·780029
 2007 03 23  17785.900024
 2007 03 26  49784.659973
 2007 03 27  92784.030029
 2007 03 28  30779·309998
 2007 03 29  17778.859985
 2007 03 30  75780·340027
 2007 04 02  30778.450012
 2007 04 03  52786.719971
 2007 04 04  41786.570007
 2007 04 05  23789.210022
 2007 04 09  80791·080017
 2007 04 10  98791·599976
 2007 04 11  46791.140015
 2007 04 12  79790·760010
 2007 04 13  61793·580017
 2007 04 16  18801.820007
 2007 04 17  15804.799988
 2007 04 18  57806.049988
 2007 04 19  18804·659973
 2007 04 20  88809·880005
 2007 04 23  53811·409973
 2007 04 24  95809·530029
 2007 04 25  20816·099976
 2007 04 26  8817.000000
 2007 04 27  92816·330017
 2007 04 30  55816·130005
 2007 05 01  61810·440002
 2007 05 02  5817.369995
 2007 05 03  89819·559998
 2007 05 04  25823·219971
 2007 05 07  59823·729980
 2007 05 08  27822·760010
 2007 05 09  25825·479980
 2007 05 10  18824.770020
 2007 05 11  60821·299988
 2007 05 14  51823.780029
 2007 05 15  8825.260010
 2007 05 16  72824·520020
 2007 05 17  33826.219971
 2007 05 18  76829·210022
 2007 05 21  68833·489990
 2007 05 22  51833·700012
 2007 05 23  70835.580017
 2007 05 24  29833·469971
 2007 05 25  63826.650024
 2007 05 29  41829·580017
 2007 05 30  93834.479980
 2007 05 31  60837·669983
 2007 06 01  74840.510010
 2007 06 04  56840.590027
 2007 06 05  44839.969971
 2007 06 06  44835.440002
 2007 06 07  8827.530029
 2007 06 08  33821·929993
 2007 06 11  93825·890015
 2007 06 12  81823.590027
 2007 06 13  95825.539978
 2007 06 14  37831·619995
 2007 06 15  33838·200012
 2007 06 18  97836.440002
 2007 06 19  94836.099976
 2007 06 20  53837·140015
 2007 06 21  86829.400024
 2007 06 22  42828·520020
 2007 06 25  86823.729980
 2007 06 26  96818·929993
 2007 06 27  93819.630005
 2007 06 28  92824·280029
 2007 06 29  76825·669983
 2007 07 02  3827·179993
 2007 07 03  25830·750000
 2007 07 05  47831·390015
 2007 07 06  98834·940002
 2007 07 09  37836·039978
 2007 07 10  75834·270020
 2007 07 11  32827.909973
 2007 07 12  7842.880005
 2007 07 13  86846·909973
 2007 07 16  64847·440002
 2007 07 17  98846·940002
 2007 07 18  85843.559998
 2007 07 19  63846.960022
 2007 07 20  34845.049988
 2007 07 23  20842·369995
 2007 07 24  39838.179993
 2007 07 25  5829·450012
 2007 07 26  55823·950012
 2007 07 27  99809·450012
 2007 07 30  1804.080017
 2007 07 31  77810.159973
 2007 08 01  21798·150024
 2007 08 02  60803.130005
 2007 08 03  27801.500000
 2007 08 06  64796·809998
 2007 08 07  51807·869995
 2007 08 08  53817.059998
 2007 08 09  98812.950012
 2007 08 10  82794·219971
 2007 08 13  90797.099976
 2007 08 14  54791·869995
 2007 08 15  22782·760010
 2007 08 16  66767.330017
 2007 08 17  7786·549988
 2007 08 20  63787.299988
 2007 08 21  29789·400024
 2007 08 22  81795.659973
 2007 08 23  95799·469971
 2007 08 24  5803·489990
 2007 08 27  78806.200012
 2007 08 28  14796·650024
 2007 08 29  74794·909973
 2007 08 30  32797.630005
 2007 08 31  49805.140015
 2007 09 04  78813.729980
 2007 09 05  88809.950012
 2007 09 06  17805.940002
 2007 09 07  48802·179993
 2007 09 10  10795·630005
 2007 09 11  6800·500000
 2007 09 12  63804·369995
 2007 09 13  8809.500000
 2007 09 14  75814.799988
 2007 09 17  23806.900024
 2007 09 18  93825·780029
 2007 09 19  86836·090027
 2007 09 20  59830.799988
 2007 09 21  56831.780029
 2007 09 24  59831.309998
 2007 09 25  62825·039978
 2007 09 26  76831.090027
 2007 09 27  52833·479980
 2007 09 28  36834·390015
 2007 10 01  44842.539978
 2007 10 02  63842·169983
 2007 10 03  78846.400024
 2007 10 04  24844.599976
 2007 10 05  63850.200012
 2007 10 08  83848.070007
 2007 10 09  29852.330017
 2007 10 10  49852.789978
 2007 10 11  76858·640015
 2007 10 12  25851.520020
 2007 10 15  24852·150024
 2007 10 16  61843.080017
 2007 10 17  64844.559998
 2007 10 18  1840·590027
 2007 10 19  7838·989990
 2007 10 22  35821·950012
 2007 10 23  34828.500000
 2007 10 24  49828.309998
 2007 10 25  47830·130005
 2007 10 26  72836.330017
 2007 10 29  18841·419983
 2007 10 30  31839·090027
 2007 10 31  39845·750000
 2007 11 01  97842.929993
 2007 11 02  72825.150024
 2007 11 05  37822.969971
 2007 11 06  1828·380005
 2007 11 07  61828·179993
 2007 11 08  78808.640015
 2007 11 09  78804.440002
 2007 11 12  78797·969971
 2007 11 13  39806.090027
 2007 11 14  43812.169983
 2007 11 15  93801.760010
 2007 11 16  39796·090027
 2007 11 19  32794.299988
 2007 11 20  98790.539978
 2007 11 21  44783·200012
 2007 11 23  77784·109985
 2007 11 26  64787.109985
 2007 11 27  0778·090027
 2007 11 28  19801·039978
 2007 11 29  13802·320007
 2007 11 30  86810.849976
 2007 12 03  31806·710022
 2007 12 04  32803·700012
 2007 12 05  90809.280029
 2007 12 06  74821·179993
 2007 12 07  97822·929993
 2007 12 10  20827·679993
 2007 12 11  78830·309998
 2007 12 12  27823.489990
 2007 12 13  29810.869995
 2007 12 14  46810·440002
 2007 12 17  69799·400024
 2007 12 18  72794·390015
 2007 12 19  85796·820007
 2007 12 20  98797.000000
 2007 12 21  85808·849976
 2007 12 24  59815.590027
 2007 12 26  47816.250000
 2007 12 27  89815·559998
 2007 12 28  68809·940002
 2007 12 31  63805·049988
 2008 01 02 19803.250000
 2008 01 03 56795.250000
 2008 01 04 89788·049988
 2008 01 07 85774·179993
 2008 01 08 36777.460022
 2008 01 09 63764·900024
 2008 01 10 40775·880005
 2008 01 11 49771·130005
 2008 01 14 52769.669983
 2008 01 15 97768.760010
 2008 01 16 42755.369995
 2008 01 17 7748·280029
 2008 01 18 50732.950012
 2008 01 22 72719·580017
 2008 01 23 38727.469971
 2008 01 24 33736·929993
 2008 01 25 36744.210022
 2008 01 28 25737.330017
 2008 01 29 97743·539978
 2008 01 30 28754.520020
 2008 01 31 43754.869995
 2008 02 01 19761.289978
 2008 02 04 15761·250000
 2008 02 05 18753.429993
 2008 02 06 26737·750000
 2008 02 07 42734·770020
 2008 02 08 9732.179993
 2008 02 11 53732.510010
 2008 02 12 67743·469971
 2008 02 13 7746.960022
 2008 02 14 23746·460022
 2008 02 15 8736·580017
 2008 02 19 73745·760010
 2008 02 20 52744.190002
 2008 02 21 28746.760010
 2008 02 22 83739.039978
 2008 02 25 75750·369995
 2008 02 26 40757.659973
 2008 02 27 18758·010010
 2008 02 28 5753·219971
 2008 02 29 31746·460022
 2008 03 03 58728·840027
 2008 03 04 10726.799988
 2008 03 05 23733·559998
 2008 03 06 21728.059998
 2008 03 07 20716·250000
 2008 03 10 50705.919983
 2008 03 11 13719.000000
 2008 03 12 53725.940002
 2008 03 13 63720·179993
 2008 03 14 7720.340027
 2008 03 17 75702·309998
 2008 03 18 58723·590027
 2008 03 19 50729.469971
 2008 03 20 74722.969971
 2008 03 24 34739·400024
 2008 03 25 93738.880005
 2008 03 26 70736.609985
 2008 03 27 71732.830017
 2008 03 28 42726.840027
 2008 03 31 39723·150024
 2008 04 01 34745·710022
 2008 04 02 43750.270020
 2008 04 03 73749.479980
 2008 04 04 3752·789978
 2008 04 07 82756·090027
 2008 04 08 57748·359985
 2008 04 09 28746·570007
 2008 04 10 16745·489990
 2008 04 11 75742·150024
 2008 04 14 9728.909973
 2008 04 15 32729·820007
 2008 04 16 36745.280029
 2008 04 17 2746·640015
 2008 04 18 18761·280029
 2008 04 21 35758·190002
 2008 04 22 44757·130005
 2008 04 23 76756.679993
 2008 04 24 27761.799988
 2008 04 25 13763.270020
 2008 04 28 47765·349976
 2008 04 29 34761·909973
 2008 04 30 6766.169983
 2008 05 01 67768.840027
 2008 05 02 75775·919983
 2008 05 05 39772·119995
 2008 05 06 48775.780029
 2008 05 07 22774·989990
 2008 05 08 87765.979980
 2008 05 09 80761.500000
 2008 05 12 74767·570007
 2008 05 13 27769·349976
 2008 05 14 63777.239990
 2008 05 15 69779.380005
 2008 05 16 27780·780029
 2008 05 19 59788.340027
 2008 05 20 10780.780029
 2008 05 21 44777.210022
 2008 05 22 76766.169983
 2008 05 23 18763.719971
 2008 05 27 60759·809998
 2008 05 28 68762.609985
 2008 05 29 16770·690002
 2008 05 30 29770·210022
 2008 06 02 69768.280029
 2008 06 03 29764·900024
 2008 06 04 65762·450012
 2008 06 05 43771·429993
 2008 06 06 19771·419983
 2008 06 09 40753.590027
 2008 06 10 68750·770020
 2008 06 11 35746.330017
 2008 06 12 17743·059998
 2008 06 13 38746.969971
 2008 06 16 94750·059998
 2008 06 17 5751·289978
 2008 06 18 95743·320007
 2008 06 19 87741.219971
 2008 06 20 37738.770020
 2008 06 23 79728·539978
 2008 06 24 8728.520020
 2008 06 25 74733.609985
 2008 06 26 16726·409973
 2008 06 27 8708·650024
 2008 06 30 39708·869995
 2008 07 01 13705·549988
 2008 07 02 75709.119995
 2008 07 03 66695.729980
 2008 07 07 94697.020020
 2008 07 08 40696.840027
 2008 07 09 84699·239990
 2008 07 10 54688.710022
 2008 07 11 5688.590027
 2008 07 14 20687.140015
 2008 07 15 36676·570007
 2008 07 16 97682.500000
 2008 07 17 28691·030029
 2008 07 18 40691·260010
 2008 07 21 51694.250000
 2008 07 22 46699.809998
 2008 07 23 46707.109985
 2008 07 24 12702·429993
 2008 07 25 73690.900024
 2008 07 28 77689.780029
 2008 07 29 65691.729980
 2008 07 30 76703·190002
 2008 07 31 71703·340027
 2008 08 01 89695.869995
 2008 08 04 16690.299988
 2008 08 05 93701·330017
 2008 08 06 40705·750000
 2008 08 07 8704·309998
 2008 08 08 56708.599976
 2008 08 11 51716·789978
 2008 08 12 97712.809998
 2008 08 13 84707.380005
 2008 08 14 67710.659973
 2008 08 15 64712.159973
 2008 08 18 88711.099976
 2008 08 19 93699.349976
 2008 08 20 55698.059998
 2008 08 21 69700.960022
 2008 08 22 81706.929993
 2008 08 25 35706.570007
 2008 08 26 52697.650024
 2008 08 27 30702.940002
 2008 08 28 72711·460022
 2008 08 29 36711.429993
 2008 09 02 15712·549988
 2008 09 03 33699.640015
 2008 09 04 78695.989990
 2008 09 05 46680·070007
 2008 09 08 25695.679993
 2008 09 09 93666·780029
 2008 09 10 43677.700012
 2008 09 11 40680.580017
 2008 09 12 89684·320007
 2008 09 15 46682·719971
 2008 09 16 39662.169983
 2008 09 17 18661.789978
 2008 09 18 39660·349976
 2008 09 19 56689.590027
 2008 09 22 57685.669983
 2008 09 23 7666·049988
 2008 09 24 31653.130005
 2008 09 25 11664.299988
 2008 09 26 18661·090027
 2008 09 29 56659·690002
 2008 09 30 46634·770020
 2008 10 01 24634·030029
 2008 10 02 65630·520020
 2008 10 03 41624.369995
 2008 10 06 93594.539978
 2008 10 07 32579·320007
 2008 10 08 68550·979980
 2008 10 09 63543·630005
 2008 10 10 1505.619995
 2008 10 13 98544.359985
 2008 10 14 21564.520020
 2008 10 15 46538·770020
 2008 10 16 28510·660004
 2008 10 17 10531.130005
 2008 10 20 43531.840027
 2008 10 21 41531.989990
 2008 10 22 56515·630005
 2008 10 23 82497.220001
 2008 10 24 78488.070007
 2008 10 27 23479·779999
 2008 10 28 91503·750000
 2008 10 29 50521.010010
 2008 10 30 95518.580017
 2008 10 31 93530.549988
 2008 11 03 64526.299988
 2008 11 04 79542·640015
 2008 11 05 89541.869995
 2008 11 06 77513·169983
 2008 11 07 33501·440002
 2008 11 10 55512.419983
 2008 11 11 78494.359985
 2008 11 12 24482·989990
 2008 11 13 78490·660004
 2008 11 14 92492.279999
 2008 11 17 7473.880005
 2008 11 18 10465·179993
 2008 11 19 8464.279999
 2008 11 20 27439.160004
 2008 11 21 45428.440002
 2008 11 24 36463·299988
 2008 11 25 52465·230011
 2008 11 26 24476.690002
 2008 11 28 85481.429993
 2008 12 01 26481.399994
 2008 12 02 69456·149994
 2008 12 03 70468·269989
 2008 12 04 48469.890015
 2008 12 05 31471.529999
 2008 12 08 39492·750000
 2008 12 09 79492·279999
 2008 12 10 77488·220001
 2008 12 11 27486·429993
 2008 12 12 69475.170013
 2008 12 15 87475.989990
 2008 12 16 41491·779999
 2008 12 17 14495.179993
 2008 12 18 91490·730011
 2008 12 19 59487.959991
 2008 12 22 35478.850006
 2008 12 23 18474.649994
 2008 12 24 61468·850006
 2008 12 26 81471·339996
 2008 12 29 78471.320007
 2008 12 30 88480.570007
 2008 12 31 62491·380005
 2009 01 02  68504·670013
 2009 01 05  13506·170013
 2009 01 06  0510·600006
 2009 01 07  99505·730011
 2009 01 08  56493·049988
 2009 01 09  10494.029999
 2009 01 12  54482.519989
 2009 01 13  5474·820007
 2009 01 14  8472.190002
 2009 01 15  64461.739990
 2009 01 16  77465·440002
 2009 01 20  36461·220001
 2009 01 21  13456.049988
 2009 01 22  92455·309998
 2009 01 23  18454.459991
 2009 01 26  73461.850006
 2009 01 27  84460·380005
 2009 01 28  40475.519989
 2009 01 29  52473.500000
 2009 01 30  24461.290009
 2009 02 02  58450·000000
 2009 02 03  77456.220001
 2009 02 04  81461·359985
 2009 02 05  20461.269989
 2009 02 06  97472·519989
 2009 02 09  96474·690002
 2009 02 10  29471.790009
 2009 02 11  17454.869995
 2009 02 12  91453.589996
 2009 02 13  17455.850006
 2009 02 17  47449·019989
 2009 02 18  98432·179993
 2009 02 19  52433.079987
 2009 02 20  84422·649994
 2009 02 23  10422·059998
 2009 02 24  68420·829987
 2009 02 25  18423·320007
 2009 02 26  66422·750000
 2009 02 27  19408·500000
 2009 03 02  60399.609985
 2009 03 03  51386.329987
 2009 03 04  57393·369995
 2009 03 05  98387.309998
 2009 03 06  30379·769989
 2009 03 09  40377.709991
 2009 03 10  76391.010010
 2009 03 11  0397.760010
 2009 03 12  60409.059998
 2009 03 13  97412.200012
 2009 03 16  68420·299988
 2009 03 17  98422·339996
 2009 03 18  56435·709991
 2009 03 19  61436·109985
 2009 03 20  2428·799988
 2009 03 23  93447.079987
 2009 03 24  51447·220001
 2009 03 25  94449.170013
 2009 03 26  71453·040009
 2009 03 27  11452·959991
 2009 03 30  0443·459991
 2009 03 31  84440·459991
 2009 04 01  95442.149994
 2009 04 02  2460.000000
 2009 04 03  85458.859985
 2009 04 06  45458.859985
 2009 04 07  19454·649994
 2009 04 08  41450·649994
 2009 04 09  14466·809998
 2009 04 13  13470.690002
 2009 04 14  10467.750000
 2009 04 15  29464·420013
 2009 04 16  17474·440002
 2009 04 17  52477·350006
 2009 04 20  64474.239990
 2009 04 21  91463.470001
 2009 04 22  51470.429993
 2009 04 23  50464·799988
 2009 04 24  99475.630005
 2009 04 27  77473.970001
 2009 04 28  99471·589996
 2009 04 29  19481·500000
 2009 04 30  60485·690002
 2009 05 01  64481·170013
 2009 05 04  66496.269989
 2009 05 05  98496·250000
 2009 05 06  16502.529999
 2009 05 07  51507·720001
 2009 05 08  84507.600006
 2009 05 11  49507.089996
 2009 05 12  61500·040009
 2009 05 13  64495.190002
 2009 05 14  10489.459991
 2009 05 15  61488.890015
 2009 05 18  13496.399994
 2009 05 19  52500.179993
 2009 05 20  25505·029999
 2009 05 21  45493·190002
 2009 05 22  18489·450012
 2009 05 26  92498·000000
 2009 05 27  37499·309998
 2009 05 28  41496.459991
 2009 05 29  44502.359985
 2009 06 01  85518·000000
 2009 06 02  76519·010010
 2009 06 03  11516.440002
 2009 06 04  86514.969971
 2009 06 05  54519.909973
 2009 06 08  0516·770020
 2009 06 09  42517.640015
 2009 06 10  62519.320007
 2009 06 11  51522.500000
 2009 06 12  89516·969971
 2009 06 15  49516.950012
 2009 06 16  17507·209991
 2009 06 17  51501·339996
 2009 06 18  52502·859985
 2009 06 19  68505.989990
 2009 06 22  20502·609985
 2009 06 23  55490.130005
 2009 06 24  19496·859985
 2009 06 25  62502.660004
 2009 06 26  65503.429993
 2009 06 29  87506.750000
 2009 06 30  46507.839996
 2009 07 01  20509.200012
 2009 07 02  71504·589996
 2009 07 06  99490.570007
 2009 07 07  17490.570007
 2009 07 08  54483·890015
 2009 07 09  82484.559998
 2009 07 10  65482.279999
 2009 07 13  36491·559998
 2009 07 14  3494.410004
 2009 07 15  68509.730011
 2009 07 16  86515·539978
 2009 07 17  37514·479980
 2009 07 20  28520·049988
 2009 07 21  22522·820007
 2009 07 22  88524.559998
 2009 07 23  75535·429993
 2009 07 24  19535·969971
 2009 07 27  64537.669983
 2009 07 28  20537.469971
 2009 07 29  32535.809998
 2009 07 30  87544·909973
 2009 07 31  38542.979980
 2009 08 03  59549.039978
 2009 08 04  15551.390015
 2009 08 05  71551·119995
 2009 08 06  13552.049988
 2009 08 07  4557.390015
 2009 08 10  55553.450012
 2009 08 11  34551.409973
 2009 08 12  83544·549988
 2009 08 13  81554·869995
 2009 08 14  10554·729980
 2009 08 17  63549.650024
 2009 08 18  68542.440002
 2009 08 19  41541.710022
 2009 08 20  60545·400024
 2009 08 21  71551.289978
 2009 08 24  11561.440002
 2009 08 25  58567.570007
 2009 08 26  13564.710022
 2009 08 27  97565·140015
 2009 08 28  81560·909973
 2009 08 31  33563.080017
 2009 09 01  0562.799988
 2009 09 02  4547·119995
 2009 09 03  73549.140015
 2009 09 04  92556.340027
 2009 09 08  77561·799988
 2009 09 09  78567·929993
 2009 09 10  6572·340027
 2009 09 11  85574.849976
 2009 09 14  26575.780029
 2009 09 15  33579.729980
 2009 09 16  24586·940002
 2009 09 17  87590·349976
 2009 09 18  55588.099976
 2009 09 21  7586.260010
 2009 09 22  96589·580017
 2009 09 23  99592.690002
 2009 09 24  94584·950012
 2009 09 25  63577·489990
 2009 09 28  16584·109985
 2009 09 29  46586·710022
 2009 09 30  0583·650024
 2009 10 01  89579.960022
 2009 10 02  4565·099976
 2009 10 05  78571·679993
 2009 10 06  56581·690002
 2009 10 07  97580.070007
 2009 10 08  4587.429993
 2009 10 09  72588.020020
 2009 10 12  66592.500000
 2009 10 13  25590·520020
 2009 10 14  84599·750000
 2009 10 15  26601.559998
 2009 10 16  64601.559998
 2009 10 19  37603.559998
 2009 10 20  38602.619995
 2009 10 21  67604.080017
 2009 10 22  6600.460022
 2009 10 23  20600.799988
 2009 10 26  87598·619995
 2009 10 27  46587·500000
 2009 10 28  73582·190002
 2009 10 29  87583·340027
 2009 10 30  74582·869995
 2009 11 02  36575·320007
 2009 11 03  72572·479980
 2009 11 04  77580.489990
 2009 11 05  68583·770020
 2009 11 06  40586·440002
 2009 11 09  35598.150024
 2009 11 10  51599·909973
 2009 11 11  64605·030029
 2009 11 12  81603·400024
 2009 11 13  18600·570007
 2009 11 16  98609.500000
 2009 11 17  80607·770020
 2009 11 18  12608·010010
 2009 11 19  3607.059998
 2009 11 20  30598·469971
 2009 11 23  61608.140015
 2009 11 24  6604.890015
 2009 11 25  97607.159973
 2009 11 27  86606.710022
 2009 11 30  75599·210022
 2009 12 01  65607.739990
 2009 12 02  31610·010010
 2009 12 03  29610.989990
 2009 12 04  18612.219971
 2009 12 07  13607.710022
 2009 12 08  62603·630005
 2009 12 09  46600·380005
 2009 12 10  8605.380005
 2009 12 11  2606.729980
 2009 12 14  71610·570007
 2009 12 15  50610.460022
 2009 12 16  89612·000000
 2009 12 17  6608·349976
 2009 12 18  66605.429993
 2009 12 21  79613.109985
 2009 12 22  30614.760010
 2009 12 23  26615.960022
 2009 12 24  78618·719971
 2009 12 28  97620.869995
 2009 12 29  26620.570007
 2009 12 30  88618·349976
 2009 12 31  62618·929993
 2010 01 04 90622·349976
 2010 01 05 95624.000000
 2010 01 06 41625·690002
 2010 01 07 3627.510010
 2010 01 08 72629·280029
 2010 01 11 83631·739990
 2010 01 12 61630.030029
 2010 01 13 4630.530029
 2010 01 14 81631·609985
 2010 01 15 57630·590027
 2010 01 19 49631·539978
 2010 01 20 0631.359985
 2010 01 21 79627·130005
 2010 01 22 12613·580017
 2010 01 25 30606·030029
 2010 01 26 45606·549988
 2010 01 27 55604·010010
 2010 01 28 68604.429993
 2010 01 29 54602.219971
 2010 02 01 22598·159973
 2010 02 02 21606·700012
 2010 02 03 68605·809998
 2010 02 04 96602.530029
 2010 02 05 37585·669983
 2010 02 08 15588·070007
 2010 02 09 81592·440002
 2010 02 10 58589·530029
 2010 02 11 22593.380005
 2010 02 12 1592.489990
 2010 02 16 2602.750000
 2010 02 17 65605·880005
 2010 02 18 34609·710022
 2010 02 19 65612.059998
 2010 02 22 50611.950012
 2010 02 23 66609.609985
 2010 02 24 54608·210022
 2010 02 25 22607.460022
 2010 02 26 69608.880005
 2010 03 01 37614·229980
 2010 03 02 89618.510010
 2010 03 03 8619.890015
 2010 03 04 28618.590027
 2010 03 05 79627·109985
 2010 03 08 70626.830017
 2010 03 09 87630·659973
 2010 03 10 21632.289978
 2010 03 11 17633.469971
 2010 03 12 55635·270020
 2010 03 15 47633·820007
 2010 03 16 67639·130005
 2010 03 17 1644·619995
 2010 03 18 24643.450012
 2010 03 19 0643.780029
 2010 03 22 11643.140015
 2010 03 23 8647.099976
 2010 03 24 85646.799988
 2010 03 25 85650.049988
 2010 03 26 22646·130005
 2010 03 29 36646.739990
 2010 03 30 69648·419983
 2010 03 31 63646·849976
 2010 04 01 93650.580017
 2010 04 05 12654.469971
 2010 04 06 32656.989990
 2010 04 07 24655.690002
 2010 04 08 44654·940002
 2010 04 09 86658.510010
 2010 04 12 57661.000000
 2010 04 13 80660.979980
 2010 04 14 20667.630005
 2010 04 15 34669·440002
 2010 04 16 50668·070007
 2010 04 19 69660.049988
 2010 04 20 88666.140015
 2010 04 21 55667·609985
 2010 04 22 43667.960022
 2010 04 23 54672.140015
 2010 04 26 44673.640015
 2010 04 27 75669·270020
 2010 04 28 92659·419983
 2010 04 29 22667.549988
 2010 04 30 6667·039978
 2010 05 03 45665.130005
 2010 05 04 78663·659973
 2010 05 05 87648.690002
 2010 05 06 19643.840027
 2010 05 07 40625·650024
 2010 05 10 10640.840027
 2010 05 11 87644.859985
 2010 05 12 52646.940002
 2010 05 13 60647.700012
 2010 05 14 17638.739990
 2010 05 17 84630·169983
 2010 05 18 98633.760010
 2010 05 19 30619·979980
 2010 05 20 58614.419983
 2010 05 21 66600·799988
 2010 05 24 78600·890015
 2010 05 25 2592.469971
 2010 05 26 12601.849976
 2010 05 27 46609.289978
 2010 05 28 35609.049988
 2010 06 01 51604·580017
 2010 06 02 88606·320007
 2010 06 03 63610·479980
 2010 06 04 38609·039978
 2010 06 07 76591·419983
 2010 06 08 17585.659973
 2010 06 09 78594.400024
 2010 06 10 81599.950012
 2010 06 11 4602.830017
 2010 06 14 55610·799988
 2010 06 15 81616·150024
 2010 06 16 85617.739990
 2010 06 17 84617·049988
 2010 06 18 85618.320007
 2010 06 21 83624·020020
 2010 06 22 91616·760010
 2010 06 23 92605.950012
 2010 06 24 11601·710022
 2010 06 25 22596.950012
 2010 06 28 71596.380005
 2010 06 29 29591.760010
 2010 06 30 68577·219971
 2010 07 01 63568.940002
 2010 07 02 18568.500000
 2010 07 06 19573·809998
 2010 07 07 10583·400024
 2010 07 08 91589.320007
 2010 07 09 51593·190002
 2010 07 12 14594·700012
 2010 07 13 20604.770020
 2010 07 14 21604.630005
 2010 07 15 14604.169983
 2010 07 16 89602·979980
 2010 07 19 4590.880005
 2010 07 20 90596.299988
 2010 07 21 77599·150024
 2010 07 22 43603.640015
 2010 07 23 94607.479980
 2010 07 26 61614·190002
 2010 07 27 33617·479980
 2010 07 28 3613.429993
 2010 07 29 46613·590027
 2010 07 30 22608·630005
 2010 08 02 2620.059998
 2010 08 03 19619.309998
 2010 08 04 43620.919983
 2010 08 05 86620.179993
 2010 08 06 28619.219971
 2010 08 09 65621·380005
 2010 08 10 90620.609985
 2010 08 11 91616.070007
 2010 08 12 80598.630005
 2010 08 13 44597.099976
 2010 08 16 20595·250000
 2010 08 17 0605·119995
 2010 08 18 52605.080017
 2010 08 19 79602·000000
 2010 08 20 89591.890015
 2010 08 23 99595.359985
 2010 08 24 64587·239990
 2010 08 25 22582·809998
 2010 08 26 79584.200012
 2010 08 27 4586.469971
 2010 08 30 58586·080017
 2010 08 31 47580·929993
 2010 09 01 96595.369995
 2010 09 02 50600·619995
 2010 09 03 6609·030029
 2010 09 07 56608·489990
 2010 09 08 72607.650024
 2010 09 09 2611.440002
 2010 09 10 0611·539978
 2010 09 13 73618.789978
 2010 09 14 64620.940002
 2010 09 15 47620.500000
 2010 09 16 60619.979980
 2010 09 17 49623·109985
 2010 09 20 53630·679993
 2010 09 21 98632.599976
 2010 09 22 30630.340027
 2010 09 23 59626.260010
 2010 09 24 46633·020020
 2010 09 27 93633·719971
 2010 09 28 79634·030029
 2010 09 29 5633·630005
 2010 09 30 74638·289978
 2010 10 01 95634.760010
 2010 10 04 1633.530029
 2010 10 05 10641.390015
 2010 10 06 95641·020020
 2010 10 07 91641.609985
 2010 10 08 16644.080017
 2010 10 11 25644·700012
 2010 10 12 90646.890015
 2010 10 13 95653.429993
 2010 10 14 67650.609985
 2010 10 15 27651.809998
 2010 10 18 65653.669983
 2010 10 19 44650.119995
 2010 10 20 24652·289978
 2010 10 21 15655.919983
 2010 10 22 52652·849976
 2010 10 25 2660·020020
 2010 10 26 81655·299988
 2010 10 27 14653.400024
 2010 10 28 8656·900024
 2010 10 29 55654·710022
 2010 11 01 56660.559998
 2010 11 02 75660.599976
 2010 11 03 15661.840027
 2010 11 04 18674·409973
 2010 11 05 95677·760010
 2010 11 08 74676.460022
 2010 11 09 79678.020020
 2010 11 10 28673·570007
 2010 11 11 66672·169983
 2010 11 12 11670.280029
 2010 11 15 31667.530029
 2010 11 16 48660.630005
 2010 11 17 64654·489990
 2010 11 18 11663·799988
 2010 11 19 28663.890015
 2010 11 22 66663·710022
 2010 11 23 7660·979980
 2010 11 24 24664.250000
 2010 11 26 53663·960022
 2010 11 29 94659.729980
 2010 11 30 40659.729980
 2010 12 01 27669.039978
 2010 12 02 11676.830017
 2010 12 03 71679·419983
 2010 12 06 31679.570007
 2010 12 07 19684·809998
 2010 12 08 35681·179993
 2010 12 09 59683·820007
 2010 12 10 76687.280029
 2010 12 13 25690.239990
 2010 12 14 80690.320007
 2010 12 15 47689·210022
 2010 12 16 93689·210022
 2010 12 17 97690·349976
 2010 12 20 29692.580017
 2010 12 21 47695·289978
 2010 12 22 25698·010010
 2010 12 23 10697.580017
 2010 12 27 88697·239990
 2010 12 28 97697·960022
 2010 12 29 44699·559998
 2010 12 30 63699·559998
 2010 12 31 89699.030029
 2011 01 03  60707.289978
 2011 01 04  42706.039978
 2011 01 05  83707·419983
 2011 01 06  89707.929993
 2011 01 07  24707·929993
 2011 01 10  38704.770020
 2011 01 11  19707.929993
 2011 01 12  68713.130005
 2011 01 13  1713.210022
 2011 01 14  77716.710022
 2011 01 18  48718·539978
 2011 01 19  34718.169983
 2011 01 20  31718·950012
 2011 01 21  28714.919983
 2011 01 24  69715·359985
 2011 01 25  19714.909973
 2011 01 26  75720·090027
 2011 01 27  86721·289978
 2011 01 28  8722.000000
 2011 01 31  79713·849976
 2011 02 01  21725·450012
 2011 02 02  68725.099976
 2011 02 03  15725.489990
 2011 02 04  95726·849976
 2011 02 07  83733.570007
 2011 02 08  20734·640015
 2011 02 09  66734.500000
 2011 02 10  75733·799988
 2011 02 11  98738·450012
 2011 02 14  10740·059998
 2011 02 15  61739.140015
 2011 02 16  49742·549988
 2011 02 17  29744.820007
 2011 02 18  34746·059998
 2011 02 22  25743·020020
 2011 02 23  76730.989990
 2011 02 24  65726·960022
 2011 02 25  8732·590027
 2011 02 28  10737·590027
 2011 03 01  35738.760010
 2011 03 02  17729.210022
 2011 03 03  79739·299988
 2011 03 04  89738.630005
 2011 03 07  34736·770020
 2011 03 08  24735.380005
 2011 03 09  15734.010010
 2011 03 10  64729·219971
 2011 03 11  5725·500000
 2011 03 14  49721·659973
 2011 03 15  10715·020020
 2011 03 16  60711.219971
 2011 03 17  4709.969971
 2011 03 18  79715·119995
 2011 03 21  83721.940002
 2011 03 22  28721·479980
 2011 03 23  13721.760010
 2011 03 24  28727.929993
 2011 03 25  79732·739990
 2011 03 28  43732.820007
 2011 03 29  38732·669983
 2011 03 30  33739.690002
 2011 03 31  67738·989990
 2011 04 01  4743.640015
 2011 04 04  12743.330017
 2011 04 05  57744.479980
 2011 04 06  40745·190002
 2011 04 07  38744·400024
 2011 04 08  90744·619995
 2011 04 11  89741·140015
 2011 04 12  18734·659973
 2011 04 13  96734.070007
 2011 04 14  54731.659973
 2011 04 15  41735.369995
 2011 04 18  45731.299988
 2011 04 19  51729.580017
 2011 04 20  11740.919983
 2011 04 21  50743.869995
 2011 04 25  91744·020020
 2011 04 26  6750.780029
 2011 04 27  93755·039978
 2011 04 28  81757·320007
 2011 04 29  49759.010010
 2011 05 02  84762·359985
 2011 05 03  57756·570007
 2011 05 04  20753·700012
 2011 05 05  38749.179993
 2011 05 06  37752.849976
 2011 05 09  83750·580017
 2011 05 10  81756.369995
 2011 05 11  3754.739990
 2011 05 12  40751.659973
 2011 05 13  79751.299988
 2011 05 16  1747·239990
 2011 05 17  12739·500000
 2011 05 18  93746.169983
 2011 05 19  76749.070007
 2011 05 20  44747.020020
 2011 05 23  61738·830017
 2011 05 24  22736·090027
 2011 05 25  30737·349976
 2011 05 26  96739.200012
 2011 05 27  67742·969971
 2011 05 31  78748.750000
 2011 06 01  25747.750000
 2011 06 02  73733.929993
 2011 06 03  76730·969971
 2011 06 06  34723·650024
 2011 06 07  65721·280029
 2011 06 08  10716.030029
 2011 06 09  56719.780029
 2011 06 10  93715·380005
 2011 06 13  83710.039978
 2011 06 14  71718.359985
 2011 06 15  2713·530029
 2011 06 16  78708.030029
 2011 06 17  36711·010010
 2011 06 20  44711·309998
 2011 06 21  32721.289978
 2011 06 22  42721·989990
 2011 06 23  5714·359985
 2011 06 24  42714·349976
 2011 06 27  91714·479980
 2011 06 28  58721.309998
 2011 06 29  96728·489990
 2011 06 30  2735·320007
 2011 07 01  47745·919983
 2011 07 05  28746·150024
 2011 07 06  42746.549988
 2011 07 07  88755.090027
 2011 07 08  96753.109985
 2011 07 11  77745.500000
 2011 07 12  98738.080017
 2011 07 13  87740.940002
 2011 07 14  56738·419983
 2011 07 15  55732·989990
 2011 07 18  48732.150024
 2011 07 19  13738.469971
 2011 07 20  71739·820007
 2011 07 21  38748·469971
 2011 07 22  96748.469971
 2011 07 25  3747.039978
 2011 07 26  11743.799988
 2011 07 27  25738.070007
 2011 07 28  76731.030029
 2011 07 29  19724·039978
 2011 08 01  69726.280029
 2011 08 02  43714·789978
 2011 08 03  42700·010010
 2011 08 04  51696·500000
 2011 08 05  65674·450012
 2011 08 08  42657.890015
 2011 08 09  79647·979980
 2011 08 10  11644·320007
 2011 08 11  43656.950012
 2011 08 12  97658.500000
 2011 08 15  90667.580017
 2011 08 16  36666·830017
 2011 08 17  72669·190002
 2011 08 18  9656·359985
 2011 08 19  10638·289978
 2011 08 22  90632·989990
 2011 08 23  46642·140015
 2011 08 24  2651.210022
 2011 08 25  93657.780029
 2011 08 26  61652.770020
 2011 08 29  84669.880005
 2011 08 30  28675.539978
 2011 08 31  22681·650024
 2011 09 01  61680·500000
 2011 09 02  31665.359985
 2011 09 06  62645.549988
 2011 09 07  4663.690002
 2011 09 08  29666·840027
 2011 09 09  55654·580017
 2011 09 12  4643·250000
 2011 09 13  70651.460022
 2011 09 14  26666.070007
 2011 09 15  51669.630005
 2011 09 16  79675.450012
 2011 09 19  76670·369995
 2011 09 20  42675.200012
 2011 09 21  38666·630005
 2011 09 22  38639·369995
 2011 09 23  4630.380005
 2011 09 26  88642·479980
 2011 09 27  60660.630005
 2011 09 28  57654.000000
 2011 09 29  62648·400024
 2011 09 30  4636·900024
 2011 10 03  86627.520020
 2011 10 04  35619.280029
 2011 10 05  80631·599976
 2011 10 06  51642·710022
 2011 10 07  10646.059998
 2011 10 10  98662·530029
 2011 10 11  15661·119995
 2011 10 12  18672·640015
 2011 10 13  52665.989990
 2011 10 14  97675.580017
 2011 10 17  49673.919983
 2011 10 18  18680·169983
 2011 10 19  55679.320007
 2011 10 20  7672·059998
 2011 10 21  89683·219971
 2011 10 24  88693.890015
 2011 10 25  89691.380005
 2011 10 26  28688·289978
 2011 10 27  66716.859985
 2011 10 28  91710.989990
 2011 10 31  48707·309998
 2011 11 01  86687.989990
 2011 11 02  36686·510010
 2011 11 03  16698·020020
 2011 11 04  51695.969971
 2011 11 07  30697·340027
 2011 11 08  82705.809998
 2011 11 09  74700·950012
 2011 11 10  41687·830017
 2011 11 11  37699.469971
 2011 11 14  10696·340027
 2011 11 15  5698.179993
 2011 11 16  90695.909973
 2011 11 17  7683.780029
 2011 11 18  52675.630005
 2011 11 21  70668·760010
 2011 11 22  89661·059998
 2011 11 23  65653.780029
 2011 11 25  64647·400024
 2011 11 28  59661.479980
 2011 11 29  59664·669983
 2011 11 30  62688·809998
 2011 12 01  28691·409973
 2011 12 02  83696.239990
 2011 12 05  44700.030029
 2011 12 06  73698.989990
 2011 12 07  51699·159973
 2011 12 08  80693.760010
 2011 12 09  12694·320007
 2011 12 12  98689·479980
 2011 12 13  63689.479980
 2011 12 14  14674·500000
 2011 12 15  59675·010010
 2011 12 16  63678·869995
 2011 12 19  23675·520020
 2011 12 20  72685.179993
 2011 12 21  2686.539978
 2011 12 22  18692.380005
 2011 12 23  12697·729980
 2011 12 27  68699·789978
 2011 12 28  87697.989990
 2011 12 29  38696·500000
 2011 12 30  35696·880005
 2012 01 03 39708.349976
 2012 01 04 82704·590027
 2012 01 05 25707·320007
 2012 01 06 26707·080017
 2012 01 09 47707·260010
 2012 01 10 82715·239990
 2012 01 11 3714·400024
 2012 01 12 40716.140015
 2012 01 13 82712.919983
 2012 01 17 6719·500000
 2012 01 18 22722.609985
 2012 01 19 59727·109985
 2012 01 20 56726.719971
 2012 01 23 97730·690002
 2012 01 24 59726·780029
 2012 01 25 89734.659973
 2012 01 26 6737.760010
 2012 01 27 25730.760010
 2012 01 30 13728·239990
 2012 01 31 63729.770020
 2012 02 01 95736·840027
 2012 02 02 84736.549988
 2012 02 03 10745·580017
 2012 02 06 38745.390015
 2012 02 07 13747.710022
 2012 02 08 94748·919983
 2012 02 09 1750·539978
 2012 02 10 93748·820007
 2012 02 13 70750·000000
 2012 02 14 97749·159973
 2012 02 15 60751·719971
 2012 02 16 37753·869995
 2012 02 17 6756·239990
 2012 02 21 65758·010010
 2012 02 22 88755·239990
 2012 02 23 2756·219971
 2012 02 24 83758.940002
 2012 02 27 90760.320007
 2012 02 28 11760·840027
 2012 02 29 42763·369995
 2012 03 01 89762.520020
 2012 03 02 92761.679993
 2012 03 05 78758.270020
 2012 03 06 41752·539978
 2012 03 07 37750·010010
 2012 03 08 14757·830017
 2012 03 09 66761·590027
 2012 03 12 5760·619995
 2012 03 13 64773·030029
 2012 03 14 27774·679993
 2012 03 15 75776.469971
 2012 03 16 65778·099976
 2012 03 19 35782·549988
 2012 03 20 24778·299988
 2012 03 21 29778·650024
 2012 03 22 79773·640015
 2012 03 23 36774·010010
 2012 03 26 24783·650024
 2012 03 27 80785·049988
 2012 03 28 27781.909973
 2012 03 29 80776·940002
 2012 03 30 72780·429993
 2012 04 02 2786.679993
 2012 04 03 17784·840027
 2012 04 04 6779.679993
 2012 04 05 37775.210022
 2012 04 09 97769·919983
 2012 04 10 79764.729980
 2012 04 11 76759.719971
 2012 04 12 12767·739990
 2012 04 13 90767.010010
 2012 04 16 72763·179993
 2012 04 17 79770·380005
 2012 04 18 17768·700012
 2012 04 19 30769·599976
 2012 04 20 76767·659973
 2012 04 23 26759·880005
 2012 04 24 96760.799988
 2012 04 25 94769·679993
 2012 04 26 98775.849976
 2012 04 27 56778.520020
 2012 04 30 19776.770020
 2012 05 01 82783.260010
 2012 05 02 69776.799988
 2012 05 03 33776·260010
 2012 05 04 78767.130005
 2012 05 07 18759·760010
 2012 05 08 47755·289978
 2012 05 09 42754·250000
 2012 05 10 95755·599976
 2012 05 11 54755·659973
 2012 05 14 12745.530029
 2012 05 15 99744·169983
 2012 05 16 11742·510010
 2012 05 17 66733.690002
 2012 05 18 73724·859985
 2012 05 21 40727.369995
 2012 05 22 98734.119995
 2012 05 23 52730.080017
 2012 05 24 59732·059998
 2012 05 25 28732·000000
 2012 05 29 48738·320007
 2012 05 30 39734.450012
 2012 05 31 28729.130005
 2012 06 01 52720·659973
 2012 06 04 82708.320007
 2012 06 05 78711·049988
 2012 06 06 62726.340027
 2012 06 07 24734.229980
 2012 06 08 43731·690002
 2012 06 11 42737·039978
 2012 06 12 67730·200012
 2012 06 13 82731·590027
 2012 06 14 0734·359985
 2012 06 15 34739.700012
 2012 06 18 75742.830017
 2012 06 19 88751·429993
 2012 06 20 47750.679993
 2012 06 21 78748.619995
 2012 06 22 42737·020020
 2012 06 25 32735·380005
 2012 06 26 4729·520020
 2012 06 27 25734·940002
 2012 06 28 50732·549988
 2012 06 29 26750·619995
 2012 07 02 15753.179993
 2012 07 03 50758.280029
 2012 07 05 6758·059998
 2012 07 06 7754.489990
 2012 07 09 49747·469971
 2012 07 10 53750·909973
 2012 07 11 41741·489990
 2012 07 12 38738·539978
 2012 07 13 99748.130005
 2012 07 16 60747.799988
 2012 07 17 12752.020020
 2012 07 18 8757·539978
 2012 07 19 86760.169983
 2012 07 20 21757·280029
 2012 07 23 1745·630005
 2012 07 24 30743·900024
 2012 07 25 53739.750000
 2012 07 26 12749·890015
 2012 07 27 14764·409973
 2012 07 30 40765·690002
 2012 07 31 70763.020020
 2012 08 01 33761·859985
 2012 08 02 82755·859985
 2012 08 03 3766·520020
 2012 08 06 30769.619995
 2012 08 07 9774.219971
 2012 08 08 64772.570007
 2012 08 09 5773.710022
 2012 08 10 53773.719971
 2012 08 13 91773·260010
 2012 08 14 39775·960022
 2012 08 15 61774.789978
 2012 08 16 83780·390015
 2012 08 17 54781·190002
 2012 08 20 16780·690002
 2012 08 21 7785·599976
 2012 08 22 89779.880005
 2012 08 23 99777.299988
 2012 08 24 25778.400024
 2012 08 27 6779.700012
 2012 08 28 65778·559998
 2012 08 29 51778.869995
 2012 08 30 22776.950012
 2012 08 31 48778·440002
 2012 09 04 30777.020020
 2012 09 05 60776.919983
 2012 09 06 91789.890015
 2012 09 07 44793.340027
 2012 09 10 29793.809998
 2012 09 11 2793.109985
 2012 09 12 37794·049988
 2012 09 13 32807·109985
 2012 09 14 30813.549988
 2012 09 17 77808·520020
 2012 09 18 92805·650024
 2012 09 19 75807.739990
 2012 09 20 28805.200012
 2012 09 21 10808·640015
 2012 09 24 13804·840027
 2012 09 25 61805.880005
 2012 09 26 42793·440002
 2012 09 27 53798.669983
 2012 09 28 81796.549988
 2012 10 01 4802.320007
 2012 10 02 16799.280029
 2012 10 03 79801.159973
 2012 10 04 3805·710022
 2012 10 05 40810·510010
 2012 10 08 19803·289978
 2012 10 09 91800·049988
 2012 10 10 10794·559998
 2012 10 11 33795·679993
 2012 10 12 45792.669983
 2012 10 15 12794·020020
 2012 10 16 60801.859985
 2012 10 17 71805.770020
 2012 10 18 13806.770020
 2012 10 19 94802·549988
 2012 10 22 33791.450012
 2012 10 23 66788.020020
 2012 10 24 69783.530029
 2012 10 25 12783.950012
 2012 10 26 37781·419983
 2012 10 31 56782.400024
 2012 11 01 79788·909973
 2012 11 02 66792·239990
 2012 11 05 4785·229980
 2012 11 06 5791.549988
 2012 11 07 40785.340027
 2012 11 08 82774.270020
 2012 11 09 89768·880005
 2012 11 12 1765·280029
 2012 11 13 70767.280029
 2012 11 14 10762·679993
 2012 11 15 74751.619995
 2012 11 16 55752.590027
 2012 11 19 13766.229980
 2012 11 20 25767.940002
 2012 11 21 67769·030029
 2012 11 23 6778.799988
 2012 11 26 38777.590027
 2012 11 27 28778·900024
 2012 11 28 98779·640015
 2012 11 29 17784.659973
 2012 11 30 39784.679993
 2012 12 03 45787·450012
 2012 12 04 24781.619995
 2012 12 05 76782.869995
 2012 12 06 36782.309998
 2012 12 07 25785.729980
 2012 12 10 28786.650024
 2012 12 11 96792·919983
 2012 12 12 73795·700012
 2012 12 13 44791·900024
 2012 12 14 15785·140015
 2012 12 17 14791·330017
 2012 12 18 18801·010010
 2012 12 19 2801·099976
 2012 12 20 17799.299988
 2012 12 21 94796·330017
 2012 12 24 67790.789978
 2012 12 26 25791·419983
 2012 12 27 92787·630005
 2012 12 28 23783.830017
 2012 12 31 37790·179993
 2013 01 02  63809·849976
 2013 01 03  19812·750000
 2013 01 04  14813·650024
 2013 01 07  74811·809998
 2013 01 08  92809.859985
 2013 01 09  7812·320007
 2013 01 10  6816·270020
 2013 01 11  46816·549988
 2013 01 14  12816·299988
 2013 01 15  87817.549988
 2013 01 16  60817.590027
 2013 01 17  48823·820007
 2013 01 18  48824.289978
 2013 01 22  16828.150024
 2013 01 23  66829.950012
 2013 01 24  98833.669983
 2013 01 25  51834.679993
 2013 01 28  74834.840027
 2013 01 29  35837.289978
 2013 01 30  41837.729980
 2013 01 31  96834·599976
 2013 02 01  69840·619995
 2013 02 04  6839·929993
 2013 02 05  46840.789978
 2013 02 06  83839.890015
 2013 02 07  33840·169983
 2013 02 08  41843.080017
 2013 02 11  8843.059998
 2013 02 12  38845·330017
 2013 02 13  21846·739990
 2013 02 14  29845·969971
 2013 02 15  44846·609985
 2013 02 19  12850.219971
 2013 02 20  17849·830017
 2013 02 21  82837·979980
 2013 02 22  0841·030029
 2013 02 25  79846.469971
 2013 02 26  25831·869995
 2013 02 27  39843.799988
 2013 02 28  44846.650024
 2013 03 01  41843.419983
 2013 03 04  79846·469971
 2013 03 05  61856·640015
 2013 03 06  71857.859985
 2013 03 07  22858·309998
 2013 03 08  34862·280029
 2013 03 11  38864·280029
 2013 03 12  0864.580017
 2013 03 13  72864.580017
 2013 03 14  72868·510010
 2013 03 15  82868·619995
 2013 03 18  74865·909973
 2013 03 19  68865·219971
 2013 03 20  0867·780029
 2013 03 21  30864·369995
 2013 03 22  64865.380005
 2013 03 25  10869·400024
 2013 03 26  50868·599976
 2013 03 27  46868·989990
 2013 03 28  63872·679993
 2013 04 01  23872.770020
 2013 04 02  78873·760010
 2013 04 03  18872·080017
 2013 04 04  90866·530029
 2013 04 05  57862.570007
 2013 04 08  66867·489990
 2013 04 09  58873.210022
 2013 04 10  90881·549988
 2013 04 11  87886.330017
 2013 04 12  20883.179993
 2013 04 15  5880.150024
 2013 04 16  32873·570007
 2013 04 17  15870.559998
 2013 04 18  72862·000000
 2013 04 19  21863.169983
 2013 04 22  9868.440002
 2013 04 23  66876.169983
 2013 04 24  79878.140015
 2013 04 25  94883·780029
 2013 04 26  41880·030029
 2013 04 29  90885·830017
 2013 04 30  22886.890015
 2013 05 01  37886.380005
 2013 05 02  72886·820007
 2013 05 03  62897.729980
 2013 05 06  9898·489990
 2013 05 07  88902.239990
 2013 05 08  71906.140015
 2013 05 09  82907·340027
 2013 05 10  70906.919983
 2013 05 13  9908·000000
 2013 05 14  33916·330017
 2013 05 15  77922.000000
 2013 05 16  62921·510010
 2013 05 17  90925·030029
 2013 05 20  76928·020020
 2013 05 21  97929.140015
 2013 05 22  67935.539978
 2013 05 23  42917.530029
 2013 05 24  45914.299988
 2013 05 28  16927.909973
 2013 05 29  92919.929993
 2013 05 30  4920·940002
 2013 05 31  9919.599976
 2013 06 03  36908·789978
 2013 06 04  68912.119995
 2013 06 05  38902·359985
 2013 06 06  61899.140015
 2013 06 07  81911.049988
 2013 06 10  51913.380005
 2013 06 11  32908·510010
 2013 06 12  21907·179993
 2013 06 13  3908.140015
 2013 06 14  25909·130005
 2013 06 17  0912·150024
 2013 06 18  34916·590027
 2013 06 19  76915.460022
 2013 06 20  94902·469971
 2013 06 21  78885·619995
 2013 06 24  68881·609985
 2013 06 25  1882.559998
 2013 06 26  91890.020020
 2013 06 27  31897·500000
 2013 06 28  17895·809998
 2013 07 01  3902.309998
 2013 07 02  73901.219971
 2013 07 03  45898.179993
 2013 07 05  1905.380005
 2013 07 08  33912·219971
 2013 07 09  20917·650024
 2013 07 10  35919·479980
 2013 07 11  64930.280029
 2013 07 12  66932·390015
 2013 07 15  40934.820007
 2013 07 16  36933·859985
 2013 07 17  75934·789978
 2013 07 18  2939·669983
 2013 07 19  65938·890015
 2013 07 22  14941.989990
 2013 07 23  28942·900024
 2013 07 24  67942·750000
 2013 07 25  50939.229980
 2013 07 26  54939·510010
 2013 07 29  41939.390015
 2013 07 30  12940·479980
 2013 07 31  79944.159973
 2013 08 01  71950.200012
 2013 08 02  61951.030029
 2013 08 05  11951·010010
 2013 08 06  56949.840027
 2013 08 07  2943.530029
 2013 08 08  54945·400024
 2013 08 09  65945.200012
 2013 08 12  14941.330017
 2013 08 13  11943·510010
 2013 08 14  16942.580017
 2013 08 15  99937.030029
 2013 08 16  10925.119995
 2013 08 19  84922·460022
 2013 08 20  66922.909973
 2013 08 21  64922.179993
 2013 08 22  25923.719971
 2013 08 23  35926.929993
 2013 08 26  48929·940002
 2013 08 27  36923.169983
 2013 08 28  66913.950012
 2013 08 29  2917·219971
 2013 08 30  31913·940002
 2013 09 03  14919.700012
 2013 09 04  64921·609985
 2013 09 05  47923·739990
 2013 09 06  9927·349976
 2013 09 09  24932·059998
 2013 09 10  77938·770020
 2013 09 11  59941.630005
 2013 09 12  1942.260010
 2013 09 13  16941.260010
 2013 09 16  85950.200012
 2013 09 17  51950.719971
 2013 09 18  51963·750000
 2013 09 19  66964.409973
 2013 09 20  95961·869995
 2013 09 23  60953.940002
 2013 09 24  30952·630005
 2013 09 25  74949.659973
 2013 09 26  40951·159973
 2013 09 27  49948·419983
 2013 09 30  30944·770020
 2013 10 01  66948·599976
 2013 10 02  75947·590027
 2013 10 03  6947·000000
 2013 10 04  70946·119995
 2013 10 07  92945·239990
 2013 10 08  82937·250000
 2013 10 09  44927.869995
 2013 10 10  96944.690002
 2013 10 11  27951·010010
 2013 10 14  69955.169983
 2013 10 15  1955.539978
 2013 10 16  76961.150024
 2013 10 17  71968.080017
 2013 10 18  65974.750000
 2013 10 21  39976.159973
 2013 10 22  4982·700012
 2013 10 23  51977·890015
 2013 10 24  30979.229980
 2013 10 25  48982.309998
 2013 10 28  0984·489990
 2013 10 29  16988·219971
 2013 10 30  43989.960022
 2013 10 31  39986·320007
 2013 11 01  7984·820007
 2013 11 04  42986·580017
 2013 11 05  11985·619995
 2013 11 06  50989·150024
 2013 11 07  95988·729980
 2013 11 08  30985·640015
 2013 11 11  67987·479980
 2013 11 12  45986.640015
 2013 11 13  57992·929993
 2013 11 14  4998·140015
 2013 11 15  661001.919983
 2013 11 18  111004·090027
 2013 11 19  14999·250000
 2013 11 20  15999.039978
 2013 11 21  911000·080017
 2013 11 22  611004·359985
 2013 11 25  91006·169983
 2013 11 26  381006.280029
 2013 11 27  481006·229980
 2013 11 29  331009.109985
 2013 12 02  111007.599976
 2013 12 03  751002.460022
 2013 12 04  691001.830017
 2013 12 05  90998.159973
 2013 12 06  141005.460022
 2013 12 09  491008·580017
 2013 12 10  101007.450012
 2013 12 11  191004.169983
 2013 12 12  38992·789978
 2013 12 13  12992·359985
 2013 12 16  53998·770020
 2013 12 17  35997.229980
 2013 12 18  271009·119995
 2013 12 19  391008.909973
 2013 12 20  41015.950012
 2013 12 23  741040.489990
 2013 12 24  491022·140015
 2013 12 26  311027.140015
 2013 12 27  961028·180054
 2013 12 30  991026·680054
 2013 12 31  01030·969971
 2014 01 02 121030.359985
 2014 01 03 851024·829956
 2014 01 06 991024.390015
 2014 01 07 971026.170044
 2014 01 08 341026·239990
 2014 01 09 521028·310059
 2014 01 10 861028.430054
 2014 01 13 861028·660034
 2014 01 14 711026.790039
 2014 01 15 51033·030029
 2014 01 16 981031·810059
 2014 01 17 351030·650024
 2014 01 21 241032·630005
 2014 01 22 741077.430054
 2014 01 23 981030.709961
 2014 01 24 391021·739990
 2014 01 27 181003.020020
 2014 01 28 171001.989990
 2014 01 29 74998·299988
 2014 01 30 161005.130005
 2014 01 31 41002·750000
 2014 02 03 14997.479980
 2014 02 04 39982.659973
 2014 02 05 11981.070007
 2014 02 06 57991.330017
 2014 02 07 741004.530029
 2014 02 10 311005·880005
 2014 02 11 931018·780029
 2014 02 12 781020·869995
 2014 02 13 271023.640015
 2014 02 14 121029.560059
 2014 02 18 561031.079956
 2014 02 19 911033·510010
 2014 02 20 301031·479980
 2014 02 21 701033·369995
 2014 02 24 201040·770020
 2014 02 25 481040.770020
 2014 02 26 651037.930054
 2014 02 27 191039·020020
 2014 02 28 271046·150024
 2014 03 03 241038·510010
 2014 03 04 381050·760010
 2014 03 05 961050.810059
 2014 03 06 491053·689941
 2014 03 07 181054.510010
 2014 03 10 811050·920044
 2014 03 11 651053.300049
 2014 03 12 771045·280029
 2014 03 13 571048.660034
 2014 03 14 511036.599976
 2014 03 17 121042.510010
 2014 03 18 331048.839966
 2014 03 19 911049·060059
 2014 03 20 281048·069946
 2014 03 21 511053·530029
 2014 03 24 601048·079956
 2014 03 25 951046·589966
 2014 03 26 211048.079956
 2014 03 27 211036·250000
 2014 03 28 261042·719971
 2014 03 31 701047.699951
 2014 04 01 601054.430054
 2014 04 02 821058.449951
 2014 04 03 271058.839966
 2014 04 04 411060.229980
 2014 04 07 31040.750000
 2014 04 08 251035·319946
 2014 04 09 821045.500000
 2014 04 10 581045·520020
 2014 04 11 301024·250000
 2014 04 14 611023.179993
 2014 04 15 331028.150024
 2014 04 16 971038.619995
 2014 04 17 481042·790039
 2014 04 21 281044·239990
 2014 04 22 521052·079956
 2014 04 23 591049·479980
 2014 04 24 901051.449951
 2014 04 25 901045·890015
 2014 04 28 311046·459961
 2014 04 29 671047·880005
 2014 04 30 111050.729980
 2014 05 01 331053.650024
 2014 05 02 901055.160034
 2014 05 05 741052·069946
 2014 05 06 941050.339966
 2014 05 07 721047·930054
 2014 05 08 731053.770020
 2014 05 09 541047.180054
 2014 05 12 451058.069946
 2014 05 13 441060·949951
 2014 05 14 491057.219971
 2014 05 15 81051.989990
 2014 05 16 951047.050049
 2014 05 19 111051·739990
 2014 05 20 131050.619995
 2014 05 21 621052·770020
 2014 05 22 21057.270020
 2014 05 23 631060.189941
 2014 05 27 831066.339966
 2014 05 28 641067.380005
 2014 05 29 471070.489990
 2014 05 30 111072·250000
 2014 06 02 41073·650024
 2014 06 03 921073·219971
 2014 06 04 361075·400024
 2014 06 05 931083·000000
 2014 06 06 441087.359985
 2014 06 09 451092.160034
 2014 06 10 11087.829956
 2014 06 11 731085·930054
 2014 06 12 991083.349976
 2014 06 13 481080.619995
 2014 06 16 991082.640015
 2014 06 17 381084.750000
 2014 06 18 861092.060059
 2014 06 19 531093·469971
 2014 06 20 121095.579956
 2014 06 23 11095.920044
 2014 06 24 511098.229980
 2014 06 25 341093.829956
 2014 06 26 461092.780029
 2014 06 27 01094·540039
 2014 06 30 611096.250000
 2014 07 01 921105.069946
 2014 07 02 321103·420044
 2014 07 03 991107·839966
 2014 07 07 131106·380005
 2014 07 08 531100·949951
 2014 07 09 281099.890015
 2014 07 10 841097·760010
 2014 07 11 241096.689941
 2014 07 14 661103·099976
 2014 07 15 151104·329956
 2014 07 16 691104.790039
 2014 07 17 391103.280029
 2014 07 18 71102.319946
 2014 07 21 01100.150024
 2014 07 22 911106.180054
 2014 07 23 261107.689941
 2014 07 24 761109.280029
 2014 07 25 141104·699951
 2014 07 28 141103.219971
 2014 07 29 811105·130005
 2014 07 30 01102·119995
 2014 07 31 141092·619995
 2014 08 01 251079·400024
 2014 08 04 221082.390015
 2014 08 05 271078.790039
 2014 08 06 821074.469971
 2014 08 07 381074.839966
 2014 08 08 931076.760010
 2014 08 11 351084.239990
 2014 08 12 231081·380005
 2014 08 13 901086.069946
 2014 08 14 631090.050049
 2014 08 15 221094·979980
 2014 08 18 711099·770020
 2014 08 19 441105.550049
 2014 08 20 271108.900024
 2014 08 21 151112·020020
 2014 08 22 811111.390015
 2014 08 25 881116·319946
 2014 08 26 41118.310059
 2014 08 27 631116.859985
 2014 08 28 361114·739990
 2014 08 29 351117·709961
 2014 09 02 381119.619995
 2014 09 03 431121.640015
 2014 09 04 411122.170044
 2014 09 05 221120.109985
 2014 09 08 981120.109985
 2014 09 09 541116.630005
 2014 09 10 291114·050049
 2014 09 11 131114.880005
 2014 09 12 771113.930054
 2014 09 15 221107.719971
 2014 09 16 561115.810059
 2014 09 17 961120·689941
 2014 09 18 971121.089966
 2014 09 19 981124.750000
 2014 09 22 31118·140015
 2014 09 23 831110·150024
 2014 09 24 991112.119995
 2014 09 25 561109.260010
 2014 09 26 781104·689941
 2014 09 29 131101.880005
 2014 09 30 541103·680054
 2014 10 01 971095·479980
 2014 10 02 121085·250000
 2014 10 03 471095.739990
 2014 10 06 561099.459961
 2014 10 07 471089·290039
 2014 10 08 621094.150024
 2014 10 09 751092·319946
 2014 10 10 241075.160034
 2014 10 13 561060.709961
 2014 10 14 91053·500000
 2014 10 15 91038.359985
 2014 10 16 21043.010010
 2014 10 17 991055·520020
 2014 10 20 591059·290039
 2014 10 21 871080.910034
 2014 10 22 581084.660034
 2014 10 23 771091.369995
 2014 10 24 461092·949951
 2014 10 27 711092·150024
 2014 10 28 891104.219971
 2014 10 29 151107.469971
 2014 10 30 241111.349976
 2014 10 31 501122·050049
 2014 11 03 111126.140015
 2014 11 04 631120·790039
 2014 11 05 771124·540039
 2014 11 06 371128·859985
 2014 11 07 701130.469971
 2014 11 10 981132.979980
 2014 11 11 101134.270020
 2014 11 12 691134.119995
 2014 11 13 351137·209961
 2014 11 14 181134.920044
 2014 11 17 551135.069946
 2014 11 18 91142·459961
 2014 11 19 01140·099976
 2014 11 20 501141·310059
 2014 11 21 691151·160034
 2014 11 24 461150.410034
 2014 11 25 831153·079956
 2014 11 26 451152·439941
 2014 11 28 331153.469971
 2014 12 01 921146·739990
 2014 12 02 301148·030029
 2014 12 03 761152·709961
 2014 12 04 551153·219971
 2014 12 05 841154·619995
 2014 12 08 91152.900024
 2014 12 09 461144·150024
 2014 12 10 651141.680054
 2014 12 11 871140·750000
 2014 12 12 141127·660034
 2014 12 15 791120.540039
 2014 12 16 201119·050049
 2014 12 17 871120·040039
 2014 12 18 651144·229980
 2014 12 19 251153·270020
 2014 12 22 21153.959961
 2014 12 23 981158·430054
 2014 12 26 61162·390015
 2014 12 29 601163.010010
 2014 12 30 181159·739990
 2014 12 31 581159.000000
 2015 01 02  51151.660034
 2015 01 05  851140.489990
 2015 01 06  01128.329956
 2015 01 07  291127·969971
 2015 01 08  571147.189941
 2015 01 09  241147·319946
 2015 01 12  31138.989990
 2015 01 13  01143·959961
 2015 01 14  821120.050049
 2015 01 15  291124.400024
 2015 01 16  101123.670044
 2015 01 20  821128·300049
 2015 01 21  231133.209961
 2015 01 22  741148·260010
 2015 01 23  271147·500000
 2015 01 26  151146·109985
 2015 01 27  491139.650024
 2015 01 28  601138.400024
 2015 01 29  851128·170044
 2015 01 30  611127.170044
 2015 02 02  541125·939941
 2015 02 03  131142.119995
 2015 02 04  431144·699951
 2015 02 05  81150.040039
 2015 02 06  581154.780029
 2015 02 09  821145·709961
 2015 02 10  801153.680054
 2015 02 11  681155·280029
 2015 02 12  61163·829956
 2015 02 13  441168.890015
 2015 02 17  41171·260010
 2015 02 18  811171·109985
 2015 02 19  651172·359985
 2015 02 20  971177·280029
 2015 02 23  471176.790039
 2015 02 24  71180.939941
 2015 02 25  301182·310059
 2015 02 26  691178.949951
 2015 02 27  641178.099976
 2015 03 02  371180·790039
 2015 03 03  201178·839966
 2015 03 04  91175.420044
 2015 03 05  381173·859985
 2015 03 06  811169.930054
 2015 03 09  801162.160034
 2015 03 10  931155·479980
 2015 03 11  761144.520020
 2015 03 12  791154.400024
 2015 03 13  781153·069946
 2015 03 16  211162·390015
 2015 03 17  81161.670044
 2015 03 18  931177·290039
 2015 03 19  91172.229980
 2015 03 20  181181.089966
 2015 03 23  921181.760010
 2015 03 24  111177.670044
 2015 03 25  911172·300049
 2015 03 26  351155·189941
 2015 03 27  91153·359985
 2015 03 30  461168·020020
 2015 03 31  701165·349976
 2015 04 01  481155.979980
 2015 04 02  671159·400024
 2015 04 06  361167.589966
 2015 04 07  141169·119995
 2015 04 08  561167·250000
 2015 04 09  951170·589966
 2015 04 10  441175·500000
 2015 04 13  161178·280029
 2015 04 14  851173.079956
 2015 04 15  521180·630005
 2015 04 16  571180.280029
 2015 04 17  981172·939941
 2015 04 20  851175.680054
 2015 04 21  191179·000000
 2015 04 22  881179·280029
 2015 04 23  11185.369995
 2015 04 24  321184·939941
 2015 04 27  21187.880005
 2015 04 28  761181·660034
 2015 04 29  971179·790039
 2015 04 30  271175·010010
 2015 05 01  331176·229980
 2015 05 04  841183.380005
 2015 05 05  781180·209961
 2015 05 06  941170.530029
 2015 05 07  691167.949951
 2015 05 08  981181.609985
 2015 05 11  641181·380005
 2015 05 12  841174·790039
 2015 05 13  911177·630005
 2015 05 14  331183.770020
 2015 05 15  991185.109985
 2015 05 18  721190.109985
 2015 05 19  61190.630005
 2015 05 20  251191.589966
 2015 05 21  521191.339966
 2015 05 22  591190·119995
 2015 05 26  461185·300049
 2015 05 27  381186.869995
 2015 05 28  181184.709961
 2015 05 29  711183·489990
 2015 06 01  671183·020020
 2015 06 02  601182·310059
 2015 06 03  151184.989990
 2015 06 04  561180.020020
 2015 06 05  511173.520020
 2015 06 08  41169·750000
 2015 06 09  871164·989990
 2015 06 10  921177.550049
 2015 06 11  51181·209961
 2015 06 12  71175.170044
 2015 06 15  51166·290039
 2015 06 16  781171·969971
 2015 06 17  591176.959961
 2015 06 18  321188.180054
 2015 06 19  611185.300049
 2015 06 22  401189·880005
 2015 06 23  721188.880005
 2015 06 24  681187·180054
 2015 06 25  751181.589966
 2015 06 26  281177·750000
 2015 06 29  241167.900024
 2015 06 30  271158.699951
 2015 07 01  921163·310059
 2015 07 02  181164·300049
 2015 07 06  231160·949951
 2015 07 07  471163.569946
 2015 07 08  801157·280029
 2015 07 09  91157.939941
 2015 07 10  991161·829956
 2015 07 13  911172.599976
 2015 07 14  331179·079956
 2015 07 15  271179.900024
 2015 07 16  91184.800049
 2015 07 17  471186.479980
 2015 07 20  711188.479980
 2015 07 21  241186.239990
 2015 07 22  351180.400024
 2015 07 23  271180.170044
 2015 07 24  381173.660034
 2015 07 27  731157·069946
 2015 07 28  851167·770020
 2015 07 29  711176.109985
 2015 07 30  21176.609985
 2015 07 31  761179·319946
 2015 08 03  881174.390015
 2015 08 04  391173.040039
 2015 08 05  591178.930054
 2015 08 06  571173·030029
 2015 08 07  31161.089966
 2015 08 10  211174.250000
 2015 08 11  271168.920044
 2015 08 12  681165.040039
 2015 08 13  101167.060059
 2015 08 14  301167.109985
 2015 08 17  501173·479980
 2015 08 18  841173.760010
 2015 08 19  161169·069946
 2015 08 20  21154·219971
 2015 08 21  971128.949951
 2015 08 24  41090·099976
 2015 08 25  531086·130005
 2015 08 26  21083.140015
 2015 08 27  631109·709961
 2015 08 28  551112.339966
 2015 08 31  781108.890015
 2015 09 01  171097·500000
 2015 09 02  671087·640015
 2015 09 03  871102·160034
 2015 09 04  721081·089966
 2015 09 08  591100.260010
 2015 09 09  531110·209961
 2015 09 10  741097.030029
 2015 09 11  411094·910034
 2015 09 14  671095·709961
 2015 09 15  891106.770020
 2015 09 16  191114·869995
 2015 09 17  191128·160034
 2015 09 18  41108.920044
 2015 09 21  711106·160034
 2015 09 22  451096.229980
 2015 09 23  601088.160034
 2015 09 24  581080.410034
 2015 09 25  171088·530029
 2015 09 28  41075.959961
 2015 09 29  471057·729980
 2015 09 30  411068·770020
 2015 10 01  721071·579956
 2015 10 02  701086·130005
 2015 10 05  861107·010010
 2015 10 06  911108.150024
 2015 10 07  41112·359985
 2015 10 08  451122.349976
 2015 10 09  101124.209961
 2015 10 12  711123.239990
 2015 10 13  81125.459961
 2015 10 14  531117·910034
 2015 10 15  741125·540039
 2015 10 16  701130·369995
 2015 10 19  21131·239990
 2015 10 20  451133.819946
 2015 10 21  601132·660034
 2015 10 22  991140.760010
 2015 10 23  321152·989990
 2015 10 26  971150·699951
 2015 10 27  751147·910034
 2015 10 28  981159·569946
 2015 10 29  661160·040039
 2015 10 30  81161.510010
 2015 11 02  511168·829956
 2015 11 03  281174.300049
 2015 11 04  981173.410034
 2015 11 05  41169·930054
 2015 11 06  441166.189941
 2015 11 09  771164·369995
 2015 11 10  471156.079956
 2015 11 11  351157.680054
 2015 11 12  361150·640015
 2015 11 13  601134·369995
 2015 11 16  591138.609985
 2015 11 17  781146.160034
 2015 11 18  341156·250000
 2015 11 19  131157·130005
 2015 11 20  01162.430054
 2015 11 23  321161·979980
 2015 11 24  681161·650024
 2015 11 25  991161.439941
 2015 11 27  671161·719971
 2015 11 30  221162·160034
 2015 12 01  961167·020020
 2015 12 02  61167·400024
 2015 12 03  771156·939941
 2015 12 04  01160.400024
 2015 12 07  01158.910034
 2015 12 08  471149·109985
 2015 12 09  761152·170044
 2015 12 10  391144·930054
 2015 12 11  861135·349976
 2015 12 14  611119·099976
 2015 12 15  321136·109985
 2015 12 16  421149·069946
 2015 12 17  861148·709961
 2015 12 18  91129.760010
 2015 12 21  391120.010010
 2015 12 22  331130·939941
 2015 12 23  551143.250000
 2015 12 24  801144.949951
 2015 12 28  171140·780029
 2015 12 29  631152·079956
 2015 12 30  771149.979980
 2015 12 31  871142·130005
 2016 01 04 101128·310059
 2016 01 05 61119.599976
 2016 01 06 581116·410034
 2016 01 07 671100·180054
 2016 01 08 861084·770020
 2016 01 11 641070·790039
 2016 01 12 291076.829956
 2016 01 13 841077.579956
 2016 01 14 401067.469971
 2016 01 15 621058·229980
 2016 01 19 461049·219971
 2016 01 20 251035.780029
 2016 01 21 921042·349976
 2016 01 22 501052·890015
 2016 01 25 921051.859985
 2016 01 26 41051·979980
 2016 01 27 841057.630005
 2016 01 28 31049.500000
 2016 01 29 741069.780029
 2016 02 01 571073.900024
 2016 02 02 871068.849976
 2016 02 03 221057.239990
 2016 02 04 221063.430054
 2016 02 05 491056.479980
 2016 02 08 951033.339966
 2016 02 09 331027.229980
 2016 02 10 941035·079956
 2016 02 11 661016·210022
 2016 02 12 261025·630005
 2016 02 16 851043·439941
 2016 02 17 701063.170044
 2016 02 18 231062·609985
 2016 02 19 251056.660034
 2016 02 22 551072·310059
 2016 02 23 591071.130005
 2016 02 24 561064.790039
 2016 02 25 611075.790039
 2016 02 26 421082·089966
 2016 02 29 911080.520020
 2016 03 01 281091.780029
 2016 03 02 281096.839966
 2016 03 03 721101·709961
 2016 03 04 231110.760010
 2016 03 07 281109·469971
 2016 03 08 451106.010010
 2016 03 09 951100.750000
 2016 03 10 371107·420044
 2016 03 11 681117·359985
 2016 03 14 571118·329956
 2016 03 15 871114.410034
 2016 03 16 381122.079956
 2016 03 17 871130.489990
 2016 03 18 321134·020020
 2016 03 21 481134.959961
 2016 03 22 601136.609985
 2016 03 23 471132.729980
 2016 03 24 651124·530029
 2016 03 28 41128.239990
 2016 03 29 591136.209961
 2016 03 30 361145.079956
 2016 03 31 751143·079956
 2016 04 01 41146·920044
 2016 04 04 161146·410034
 2016 04 05 661140·130005
 2016 04 06 51142.709961
 2016 04 07 251141.709961
 2016 04 08 371139·219971
 2016 04 11 771140·770020
 2016 04 12 261141.579956
 2016 04 13 661152·489990
 2016 04 14 551154.770020
 2016 04 15 301152·290039
 2016 04 18 311158·660034
 2016 04 19 531164·260010
 2016 04 20 271168.099976
 2016 04 21 141164.219971
 2016 04 22 391159·459961
 2016 04 25 371157·880005
 2016 04 26 331160·859985
 2016 04 27 411163·050049
 2016 04 28 941162.670044
 2016 04 29 921149·130005
 2016 05 02 801153.680054
 2016 05 03 501151·869995
 2016 05 04 671141.349976
 2016 05 05 201140.079956
 2016 05 06 11138.439941
 2016 05 09 31141.939941
 2016 05 10 501153·430054
 2016 05 11 451152.979980
 2016 05 12 511147·589966
 2016 05 13 881142.989990
 2016 05 16 631146·030029
 2016 05 17 181142.670044
 2016 05 18 131139·900024
 2016 05 19 181132.609985
 2016 05 20 501138.790039
 2016 05 23 151137·739990
 2016 05 24 921150.949951
 2016 05 25 311159.310059
 2016 05 26 801159·160034
 2016 05 27 351161.699951
 2016 05 31 221164.420044
 2016 06 01 901163.469971
 2016 06 02 471166.510010
 2016 06 03 51166.650024
 2016 06 06 571170·910034
 2016 06 07 831174·290039
 2016 06 08 711175.140015
 2016 06 09 741173·810059
 2016 06 10 811170·219971
 2016 06 13 221161.890015
 2016 06 14 961152.369995
 2016 06 15 181154.900024
 2016 06 16 991151.050049
 2016 06 17 461149.949951
 2016 06 20 901163·589966
 2016 06 21 371159.380005
 2016 06 22 431162·630005
 2016 06 23 171170·569946
 2016 06 24 491165·250000
 2016 06 27 571126.140015
 2016 06 28 701126.439941
 2016 06 29 241147.300049
 2016 06 30 901161·599976
 2016 07 01 281167.219971
 2016 07 05 621163.010010
 2016 07 06 781162.300049
 2016 07 07 581167·400024
 2016 07 08 261180.180054
 2016 07 11 241186·630005
 2016 07 12 191193.739990
 2016 07 13 231194·229980
 2016 07 14 501200·420044
 2016 07 15 901200.410034
 2016 07 18 91200·150024
 2016 07 19 791198.780029
 2016 07 20 271204.280029
 2016 07 21 151203·829956
 2016 07 22 351204·359985
 2016 07 25 431204·189941
 2016 07 26 71203·760010
 2016 07 27 811204.569946
 2016 07 28 111203.650024
 2016 07 29 621206·250000
 2016 08 01 641207.000000
 2016 08 02 941202.459961
 2016 08 03 751198·619995
 2016 08 04 41201.140015
 2016 08 05 01208·930054
 2016 08 08 871210·630005
 2016 08 09 901211·569946
 2016 08 10 621209·500000
 2016 08 11 401211.959961
 2016 08 12 161211.010010
 2016 08 15 421215·500000
 2016 08 16 571213·160034
 2016 08 17 341208.579956
 2016 08 18 631211·199951
 2016 08 19 471210·979980
 2016 08 22 321210.180054
 2016 08 23 581215.250000
 2016 08 24 331211·729980
 2016 08 25 401207.550049
 2016 08 26 561212.079956
 2016 08 29 111209.920044
 2016 08 30 601209.250000
 2016 08 31 851205·349976
 2016 09 01 241204·719971
 2016 09 02 201211·339966
 2016 09 06 991212.430054
 2016 09 07 711213.329956
 2016 09 08 551212.400024
 2016 09 09 351208·449951
 2016 09 12 331199·109985
 2016 09 13 91196.310059
 2016 09 14 931186·530029
 2016 09 15 311192·020020
 2016 09 16 671189·770020
 2016 09 19 381193·880005
 2016 09 20 61192·229980
 2016 09 21 91200.030029
 2016 09 22 331208.630005
 2016 09 23 201207.060059
 2016 09 26 901199·760010
 2016 09 27 931198.349976
 2016 09 28 891204·800049
 2016 09 29 451204.930054
 2016 09 30 631206·099976
 2016 10 03 351202·010010
 2016 10 04 151200·589966
 2016 10 05 231199·750000
 2016 10 06 701198·650024
 2016 10 07 101200·040039
 2016 10 10 191202.439941
 2016 10 11 941199.060059
 2016 10 12 791188.630005
 2016 10 13 181184.640015
 2016 10 14 321190·790039
 2016 10 17 201182.959961
 2016 10 18 841188.089966
 2016 10 19 841190.589966
 2016 10 20 111189.790039
 2016 10 21 891187·020020
 2016 10 24 61194·140015
 2016 10 25 591191.640015
 2016 10 26 361187.849976
 2016 10 27 141188.520020
 2016 10 28 881184·920044
 2016 10 31 191180·640015
 2016 11 01 161180·239990
 2016 11 02 331169.000000
 2016 11 03 981163.780029
 2016 11 04 631162·449951
 2016 11 07 811180·160034
 2016 11 08 91188.459961
 2016 11 09 321201.670044
 2016 11 10 181208·810059
 2016 11 11 891199·969971
 2016 11 14 301203·839966
 2016 11 15 91209.880005
 2016 11 16 321209·069946
 2016 11 17 201214·280029
 2016 11 18 81215.319946
 2016 11 21 721220·239990
 2016 11 22 831223·890015
 2016 11 23 821224.339966
 2016 11 25 811229·109985
 2016 11 28 911228·880005
 2016 11 29 701227.010010
 2016 11 30 61229·180054
 2016 12 01 131223.010010
 2016 12 02 591220·020020
 2016 12 05 191226·609985
 2016 12 06 491229·319946
 2016 12 07 911245·050049
 2016 12 08 971251·270020
 2016 12 09 791254.770020
 2016 12 12 921256.869995
 2016 12 13 281263·079956
 2016 12 14 471262.109985
 2016 12 15 271259.790039
 2016 12 16 431257.459961
 2016 12 19 621257.520020
 2016 12 20 801260·500000
 2016 12 21 631259·810059
 2016 12 22 321256.140015
 2016 12 23 561255·270020
 2016 12 27 891260·880005
 2016 12 28 131259.540039
 2016 12 29 161249·960000
 2016 12 30 981249.560000
 2017 01 03  941255.450000
 2017 01 04  251261.830000
 2017 01 05  771261·120000
 2017 01 06  11266.360000
 2017 01 09  391263.400000
 2017 01 10  771264·910000
 2017 01 11  221262·990000
 2017 01 12  21262·890000
 2017 01 13  921265·130000
 2017 01 17  681262.710000
 2017 01 18  821261.310000
 2017 01 19  641262·760000
 2017 01 20  481263·800000
 2017 01 23  241260·940000
 2017 01 24  141268·680000
 2017 01 25  761277·040000
 2017 01 26  261277.980000
 2017 01 27  951277.070000
 2017 01 30  01272·880000
 2017 01 31  501265·520000
 2017 02 01  711271.320000
 2017 02 02  571268·060000
 2017 02 03  461276·510000
 2017 02 06  241275.980000
 2017 02 07  511277.100000
 2017 02 08  91274.940000
 2017 02 09  841283·660000
 2017 02 10  621288·280000
 2017 02 13  611294.980000
 2017 02 14  781298·210000
 2017 02 15  701305·610000
 2017 02 16  501305.850000
 2017 02 17  191305.460000
 2017 02 21  141314·140000
 2017 02 22  861313·320000
 2017 02 23  21314·630000
 2017 02 24  701313.540000
 2017 02 27  911316.290000
 2017 02 28  391315.450000
 2017 03 01  551331·570000
 2017 03 02  831328·940000
 2017 03 03  121322.020000
 2017 03 06  601320·700000
 2017 03 07  741316·720000
 2017 03 08  521315.400000
 2017 03 09  01312·820000
 2017 03 10  71316.600000
 2017 03 13  441315.380000
 2017 03 14  961314.370000
 2017 03 15  61324.480000
 2017 03 16  601323.660000
 2017 03 17  801322·400000
 2017 03 20  591318·920000
 2017 03 21  71320·070000
 2017 03 22  261302.440000
 2017 03 23  201306·860000
 2017 03 24  121305.570000
 2017 03 27  11299·370000
 2017 03 28  381309.870000
 2017 03 29  251309.880000
 2017 03 30  461313·840000
 2017 03 31  141314.110000
 2017 04 03  501311·900000
 2017 04 04  851308·230000
 2017 04 05  831317.970000
 2017 04 06  981310·230000
 2017 04 07  471310.110000
 2017 04 10  111311.990000
 2017 04 11  651306.710000
 2017 04 12  271305.670000
 2017 04 13  331301.870000
 2017 04 17  421302·580000
 2017 04 18  631302·140000
 2017 04 19  11304·890000
 2017 04 20  401309·890000
 2017 04 21  411307.250000
 2017 04 24  701318·700000
 2017 04 25  471327.290000
 2017 04 26  261330.510000
 2017 04 27  961327·480000
 2017 04 28  51327·500000
 2017 05 01  131328·440000
 2017 05 02  721327.590000
 2017 05 03  191325·970000
 2017 05 04  121325.160000
 2017 05 05  771330.230000
 2017 05 08  831331·160000
 2017 05 09  481331·990000
 2017 05 10  621330·260000
 2017 05 11  381329·590000
 2017 05 12  931326.760000
 2017 05 15  471332.440000
 2017 05 16  471333·090000
 2017 05 17  211328.000000
 2017 05 18  581316.080000
 2017 05 19  31324.060000
 2017 05 22  861327·760000
 2017 05 23  781330·700000
 2017 05 24  591333·300000
 2017 05 25  291340·190000
 2017 05 26  251339·000000
 2017 05 30  831338·170000
 2017 05 31  31338.210000
 2017 06 01  621347.280000
 2017 06 02  331352·880000
 2017 06 05  361352.150000
 2017 06 06  221349.940000
 2017 06 07  671349.230000
 2017 06 08  21351·510000
 2017 06 09  641355.680000
 2017 06 12  721346.830000
 2017 06 13  311353·490000
 2017 06 14  531354·880000
 2017 06 15  161350.660000
 2017 06 16  351348·270000
 2017 06 19  651359.700000
 2017 06 20  301358·890000
 2017 06 21  681353.040000
 2017 06 22  181352·520000
 2017 06 23  101352.910000
 2017 06 26  11358.110000
 2017 06 27  211352.840000
 2017 06 28  511354.240000
 2017 06 29  271354·060000
 2017 06 30  611348.530000
 2017 07 03  991352·310000
 2017 07 05  931349·490000
 2017 07 06  41347.220000
 2017 07 07  291344.610000
 2017 07 10  531347·120000
 2017 07 11  241346·080000
 2017 07 12  541355.250000
 2017 07 13  501357·130000
 2017 07 14  591364·940000
 2017 07 17  511364·600000
 2017 07 18  161363.370000
 2017 07 19  921371·000000
 2017 07 20  171372·980000
 2017 07 21  61370·130000
 2017 07 24  511370.840000
 2017 07 25  491375.750000
 2017 07 26  521375·610000
 2017 07 27  451376.670000
 2017 07 28  481371·090000
 2017 07 31  411372.740000
 2017 08 01  151373·140000
 2017 08 02  511374.150000
 2017 08 03  201371.790000
 2017 08 04  111373·080000
 2017 08 07  801373.860000
 2017 08 08  291379.340000
 2017 08 09  51370·270000
 2017 08 10  301369.120000
 2017 08 11  501354·680000
 2017 08 14  111366·250000
 2017 08 15  651366·460000
 2017 08 16  901369·930000
 2017 08 17  481366·040000
 2017 08 18  551350·440000
 2017 08 21  891345.250000
 2017 08 22  121358·700000
 2017 08 23  251356·920000
 2017 08 24  411356·880000
 2017 08 25  881358.850000
 2017 08 28  391356.460000
 2017 08 29  571355.980000
 2017 08 30  761362.500000
 2017 08 31  21371·330000
 2017 09 01  401374·670000
 2017 09 05  431372·400000
 2017 09 06  921368·080000
 2017 09 07  931367.450000
 2017 09 08  101366·160000
 2017 09 11  111378·780000
 2017 09 12  461383·320000
 2017 09 13  491384.020000
 2017 09 14  681384.000000
 2017 09 15  91385·240000
 2017 09 18  181390·070000
 2017 09 19  831389.790000
 2017 09 20  581390·610000
 2017 09 21  131390.310000
 2017 09 22  171387·980000
 2017 09 25  331387·690000
 2017 09 26  481388.010000
 2017 09 27  241392.780000
 2017 09 28  731392·130000
 2017 09 29  611396·900000
 2017 10 02  341402·750000
 2017 10 03  671406·170000
 2017 10 04  431409.200000
 2017 10 05  561415·550000
 2017 10 06  341414·490000
 2017 10 09  921415·220000
 2017 10 10  91417·070000
 2017 10 11  301416·750000
 2017 10 12  921416·910000
 2017 10 13  751418·250000
 2017 10 16  771419.030000
 2017 10 17  221418·880000
 2017 10 18  781421·430000
 2017 10 19  161420·330000
 2017 10 20  801427.730000
 2017 10 23  941429·080000
 2017 10 24  861425.590000
 2017 10 25  401423.980000
 2017 10 26  731422.410000
 2017 10 27  341431.060000
 2017 10 30  351425.440000
 2017 10 31  991429·030000
 2017 11 01  381434·780000
 2017 11 02  551430·060000
 2017 11 03  681434.030000
 2017 11 06  661437.190000
 2017 11 07  821439.020000
 2017 11 08  941437.730000
 2017 11 09  561436·840000
 2017 11 10  441431.440000
 2017 11 13  371433.450000
 2017 11 14  161431·540000
 2017 11 15  921428·540000
 2017 11 16  561435·190000
 2017 11 17  591432.580000
 2017 11 20  71433.360000
 2017 11 21  951442.480000
 2017 11 22  541442·820000
 2017 11 24  301444·470000
 2017 11 27  811445.490000
 2017 11 28  101456.840000
 2017 11 29  131461·010000
 2017 11 30  561472.890000
 2017 12 01  751468.990000
 2017 12 04  61477·500000
 2017 12 05  341467·560000
 2017 12 06  691458·980000
 2017 12 07  521463.320000
 2017 12 08  761469.430000
 2017 12 11  401473.820000
 2017 12 12  271478.590000
 2017 12 13  11479.780000
 2017 12 14  411477.320000
 2017 12 15  841483·780000
 2017 12 18  91492·350000
 2017 12 19  341492·090000
 2017 12 20  431490·300000
 2017 12 21  411491·350000
 2017 12 22  241487·780000
 2017 12 26  891486·590000
 2017 12 27  531488·320000
 2017 12 28  101489.620000
 2017 12 29  21492·050000
 2018 01 02 291493.990000
 2018 01 03 641503.810000
 2018 01 04 171511.660000
 2018 01 05 11519·070000
 2018 01 08 411522.230000
 2018 01 09 961527·920000
 2018 01 10 131523·080000
 2018 01 11 21533.060000
 2018 01 12 391543·610000
 2018 01 16 931554.020000
 2018 01 17 731553.390000
 2018 01 18 111552·550000
 2018 01 19 611555·820000
 2018 01 22 231568·400000
 2018 01 23 971573.250000
 2018 01 24 611579·300000
 2018 01 25 691576·580000
 2018 01 26 811588·980000
 2018 01 29 111588.770000
 2018 01 30 81576·460000
 2018 01 31 521570·310000
 2018 02 01 861568·140000
 2018 02 02 651559·470000
 2018 02 05 331528.910000
 2018 02 06 221494.550000
 2018 02 07 831508·760000
 2018 02 08 351485·460000
 2018 02 09 431459·670000
 2018 02 12 171478.450000
 2018 02 13 401476·670000
 2018 02 14 211495.700000
 2018 02 15 701511·930000
 2018 02 16 01524·240000
 2018 02 20 511515.460000
 2018 02 21 481520.820000
 2018 02 22 711511·630000
 2018 02 23 581520.400000
 2018 02 26 361537.590000
 2018 02 27 671541.920000
 2018 02 28 261526·630000
 2018 03 01 61510·330000
 2018 03 02 391493.240000
 2018 03 05 531510.960000
 2018 03 06 441513·160000
 2018 03 07 801513·730000
 2018 03 08 291518.700000
 2018 03 09 61543·490000
 2018 03 12 551549.069946
 2018 03 13 441551.920044
 2018 03 14 01538.729980
 2018 03 15 531530·710000
 2018 03 16 161530.170044
 2018 03 19 861525.079960
 2018 03 20 711510.460000
 2018 03 21 421518·510010
 2018 03 22 81502.050049
 2018 03 23 181474·130005
 2018 03 26 871476·270000
 2018 03 27 511482·790039
 2018 03 28 391459.290040
 2018 03 29 781474·359990
 2018 04 02 161464·339966
 2018 04 03 781452·420044
 2018 04 04 401468.900024
 2018 04 05 291481·300049
 2018 04 06 531474.579956
 2018 04 09 501470·709961
 2018 04 10 671477.610000
 2018 04 11 591475·530029
 2018 04 12 161482·680054
 2018 04 13 171485·650024
 2018 04 16 31489.079956
 2018 04 17 811504.069946
 2018 04 18 511506·890015
 2018 04 19 541501.689941
 2018 04 20 531494.010000
 2018 04 23 331488·020020
 2018 04 24 251488.430054
 2018 04 25 611467.300049
 2018 04 26 501483·790039
 2018 04 27 781484·520020
 2018 04 30 341487.020020
 2018 05 01 651472.089966
 2018 05 02 501475.479980
 2018 05 03 31462.540039
 2018 05 04 961481·520020
 2018 05 07 151488.890015
 2018 05 08 351485.351318
 2018 05 09 221498·979980
 2018 05 10 551512·314209
 2018 05 11 871515·800049
 2018 05 14 121520.590000
 2018 05 15 721513·439940
 2018 05 16 821513·079956
 2018 05 17 811515·589966
 2018 05 18 111509·310181
 2018 05 21 161520·030029
 2018 05 22 681521.660034
 2018 05 23 231516.290039
 2018 05 24 911516.030029
 2018 05 25 431513·440063
 2018 05 29 351508.699951
 2018 05 30 621515·829956
 2018 05 31 311512.760010
 2018 06 01 641519·060059
 2018 06 04 261526.250000
 2018 06 05 751528·689941
 2018 06 06 401540.079956
 2018 06 07 191544·439940
 2018 06 08 101544·030029
 2018 06 11 621549.609990
 2018 06 12 481550·280029
 2018 06 13 691550.800049
 2018 06 14 821549·170044
 2018 06 15 481545.930054
 2018 06 18 121543·780029
 2018 06 19 31541.619995
 2018 06 20 601542.589970
 2018 06 21 841539·770020
 2018 06 22 151536·060059
 2018 06 25 341530.160034
 2018 06 26 881518.180054
 2018 06 27 441525·420044
 2018 06 28 621513·000000
 2018 06 29 991523·319946
 2018 07 02 371514·689941
 2018 07 03 301519·890015
 2018 07 05 851520·979980
 2018 07 06 621535·910034
 2018 07 09 991547·349976
 2018 07 10 661553·099976
 2018 07 11 411550.410034
 2018 07 12 91554·530030
 2018 07 13 941557·579956
 2018 07 16 41556.770020
 2018 07 17 111562.069946
 2018 07 18 561563.810059
 2018 07 19 661562.260010
 2018 07 20 181560.030029
 2018 07 23 31559.109985
 2018 07 24 381569.560059
 2018 07 25 851577·969971
 2018 07 26 91577.589970
 2018 07 27 471576.660030
 2018 07 30 191563·510010
 2018 07 31 441564.800050
 2018 08 01 21565.579956
 2018 08 02 11569·250000
 2018 08 03 871574·390015
 2018 08 06 631581.869995
 2018 08 07 481587·540039
 2018 08 08 461587·000000
 2018 08 09 541587·760010
 2018 08 10 861581·750000
 2018 08 13 221577.410034
 2018 08 14 881577.180054
 2018 08 15 601574·699950
 2018 08 16 811580·780029
 2018 08 17 241583.349980
 2018 08 20 601586·060059
 2018 08 21 651594·109985
 2018 08 22 431591·400024
 2018 08 23 801592·189941
 2018 08 24 181596·530029
 2018 08 27 601608.560059
 2018 08 28 921611·579956
 2018 08 29 411618.670044
 2018 08 30 441616·530029
 2018 08 31 551612.810060
 2018 09 04 711610.880005
 2018 09 05 811608.150024
 2018 09 06 431605.170040
 2018 09 07 901600·449951
 2018 09 10 491601.540039
 2018 09 11 11605.090000
 2018 09 12 491605.740000
 2018 09 13 271613.170000
 2018 09 14 211614·300049
 2018 09 17 261612·320000
 2018 09 18 171614·450000
 2018 09 19 531614·700000
 2018 09 20 61626·410000
 2018 09 21 71629·730000
 2018 09 24 291621·640000
 2018 09 25 831620.150000
 2018 09 26 471623·950000
 2018 09 27 201621.330000
 2018 09 28 921617.920000
 2018 10 01 531626.560000
 2018 10 02 151622·140000
 2018 10 03 641626.580000
 2018 10 04 381619·100000
 2018 10 05 271609·230000
 2018 10 08 31597.110000
 2018 10 09 651599.560000
 2018 10 10 221590·740000
 2018 10 11 931544·480000
 2018 10 12 301534.070000
 2018 10 15 731534.450000
 2018 10 16 281555·930000
 2018 10 17 631557·350000
 2018 10 18 401552.900000
 2018 10 19 641546.210000
 2018 10 22 601534.800000
 2018 10 23 751521·360000
 2018 10 24 31514·890000
 2018 10 25 381503.190000
 2018 10 26 521493.820000
 2018 10 29 931495.220000
 2018 10 30 131483·230000
 2018 10 31 211512.130000
 2018 11 01 601516·800000
 2018 11 02 31524·920000
 2018 11 05 881517.260000
 2018 11 06 631523·790000
 2018 11 07 641555·510000
 2018 11 08 201554·940000
 2018 11 09 741549·590000
 2018 11 12 391534·920000
 2018 11 13 731521·220000
 2018 11 14 801517.350000
 2018 11 15 381510·820000
 2018 11 16 501516.810000
 2018 11 19 171511·450000
 2018 11 20 471485.380000
 2018 11 21 761476.040000
 2018 11 23 201464.380000
 2018 11 26 541479.440000
 2018 11 27 91482·210000
 2018 11 28 71516·350000
 2018 11 29 21522·050000
 2018 11 30 641525.990000
 2018 12 03 791547·480000
 2018 12 04 741542·320000
 2018 12 06 691491·270000
 2018 12 07 551497·250000
 2018 12 10 941462·870000
 2018 12 11 461477·590000
 2018 12 12 221483·410000
 2018 12 13 581474·370000
 2018 12 14 171462·450000
 2018 12 17 191436.350000
 2018 12 18 871421.280000
 2018 12 19 291426·300000
 2018 12 20 361385·340000
 2018 12 21 101381·500000
 2018 12 24 141332.160000
 2018 12 26 511362.510000
 2018 12 27 651373.780000
 2018 12 28 641390·690000
 2018 12 31 791384.740000
 2019 01 02  311390·070000
 2019 01 03  401384.740000
 2019 01 04  511401.790000
 2019 01 07  811418.380000
 2019 01 08  981425·930000
 2019 01 09  261435.490000
 2019 01 10  641437.580000
 2019 01 11  461436.990000
 2019 01 14  121436·280000
 2019 01 15  91445·380000
 2019 01 16  231453.120000
 2019 01 17  261464·260000
 2019 01 18  521480.710000
 2019 01 22  31476.630000
 2019 01 23  711468.200000
 2019 01 24  941465.180000
 2019 01 25  261479.610000
 2019 01 28  451473.810000


 2019 01 29  791468.950000
 2019 01 30  511490.720000
 2019 01 31  651500.860000
 2019 02 01  991505·450000
 2019 02 04  391511·090000
 2019 02 05  231518·860000
 2019 02 06  261518.690000
 2019 02 07  531512.570000
 2019 02 08  711502·510000
 2019 02 11  611508·160000
 2019 02 12  901525·120000
 2019 02 13  181532·250000
 2019 02 14  201530.510000
 2019 02 15  391540.420000
 2019 02 19  651546.770000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

  • LIBOR
  • Australia
  • China New
  • Central Bank of Europe
  • Bank of Japan and Economic Planning Agency of Japan
  • Trade Associations and Private Companies
  •  Series Title: Russell 1000: High
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

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

    Sites of Interest: Conerly Consulting: Economics for Business Decisions *

     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