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 17232.500000
 1992 12 11 74231.929993
 1992 12 14 8232·199997
 1992 12 15 73231·270004
 1992 12 16 46231.570007
 1992 12 17 5232·229996
 1992 12 18 31235.059998
 1992 12 21 36235.059998
 1992 12 22 10235·470001
 1992 12 23 3235·220001
 1992 12 24 24234·690002
 1992 12 28 66234·690002
 1992 12 29 60236.320007
 1992 12 30 51234.869995
 1992 12 31 99235.169998
 1993 01 04  7234·179993
 1993 01 05  70233.130005
 1993 01 06  54232·889999
 1993 01 07  95233·160004
 1993 01 08  29230.800003
 1993 01 11  42230·990005
 1993 01 12  44231.240005
 1993 01 13  74232.289993
 1993 01 14  26233.850006
 1993 01 15  0235·679993
 1993 01 18  78234·580002
 1993 01 19  24234.940002
 1993 01 20  17234·289993
 1993 01 21  96234·160004
 1993 01 22  37235·210007
 1993 01 25  59236·509995
 1993 01 26  47237·509995
 1993 01 27  4236·100006
 1993 01 28  28235·279999
 1993 01 29  15235.259995
 1993 02 01  83237.250000
 1993 02 02  24237.479996
 1993 02 03  83239·809998
 1993 02 04  56241.259995
 1993 02 05  21241·139999
 1993 02 08  83240·880005
 1993 02 09  58239·970001
 1993 02 10  71239·050003
 1993 02 11  79240.419998
 1993 02 12  31239.720001
 1993 02 16  36238.130005
 1993 02 17  70232.100006
 1993 02 18  2233·809998
 1993 02 19  42231·860001
 1993 02 22  22232·720001
 1993 02 23  94232·710007
 1993 02 24  59235·229996
 1993 02 25  18236.149994
 1993 02 26  48236·830002
 1993 03 01  3237.190002
 1993 03 02  44239.039993
 1993 03 03  84240·330002
 1993 03 04  71240·100006
 1993 03 05  88240.009995
 1993 03 08  75242.470001
 1993 03 09  89243.039993
 1993 03 10  73243.750000
 1993 03 11  59244.039993
 1993 03 12  99242·610001
 1993 03 15  11241.559998
 1993 03 16  60241.800003
 1993 03 17  55241.410004
 1993 03 18  82241·570007
 1993 03 19  48241·970001
 1993 03 22  63240.410004
 1993 03 23  40240.070007
 1993 03 24  20240·389999
 1993 03 25  27240·949997
 1993 03 26  40241.240005
 1993 03 29  0241.679993
 1993 03 30  32241·649994
 1993 03 31  97243.199997
 1993 04 01  73242.160004
 1993 04 02  50240.949997
 1993 04 05  61236.509995
 1993 04 06  35237.020004
 1993 04 07  67236·669998
 1993 04 08  25237.149994
 1993 04 12  78239·399994
 1993 04 13  40240.740005
 1993 04 14  54240.580002
 1993 04 15  91240.070007
 1993 04 16  75240·169998
 1993 04 19  38239.990005
 1993 04 20  91239·089996
 1993 04 21  34238.169998
 1993 04 22  73238·110001
 1993 04 23  79235.000000
 1993 04 26  61234.029999
 1993 04 27  67233.699997
 1993 04 28  15234.289993
 1993 04 29  39234·279999
 1993 04 30  68236.210007
 1993 05 03  29236·539993
 1993 05 04  71237·960007
 1993 05 05  18238·669998
 1993 05 06  45238·070007
 1993 05 07  82237.389999
 1993 05 10  34238·220001
 1993 05 11  41237·970001
 1993 05 12  49238.100006
 1993 05 13  13237.949997
 1993 05 14  24235·139999
 1993 05 17  60235.240005
 1993 05 18  61235·729996
 1993 05 19  37239.050003
 1993 05 20  85240.699997
 1993 05 21  48240·699997
 1993 05 24  89239·539993
 1993 05 25  90239·860001
 1993 05 26  86242·380005
 1993 05 27  7242.979996
 1993 05 28  62241·820007
 1993 06 01  37243.429993
 1993 06 02  21242.919998
 1993 06 03  62242.610001
 1993 06 04  39241·970001
 1993 06 07  64240.830002
 1993 06 08  10238.929993
 1993 06 09  64238.690002
 1993 06 10  0238·149994
 1993 06 11  84239·089996
 1993 06 14  96239·389999
 1993 06 15  88239·369995
 1993 06 16  53239·110001
 1993 06 17  35239.800003
 1993 06 18  49239.660004
 1993 06 21  33238.500000
 1993 06 22  29238·619995
 1993 06 23  81238·399994
 1993 06 24  62239.149994
 1993 06 25  26240·039993
 1993 06 28  85242·240005
 1993 06 29  9242·279999
 1993 06 30  56242.279999
 1993 07 01  18242.059998
 1993 07 02  2241.179993
 1993 07 06  33240.160004
 1993 07 07  73238.479996
 1993 07 08  82240·940002
 1993 07 09  87241.240005
 1993 07 12  89241·350006
 1993 07 13  84242.130005
 1993 07 14  20242.500000
 1993 07 15  72242·000000
 1993 07 16  41241·550003
 1993 07 19  82240·110001
 1993 07 20  58240·389999
 1993 07 21  13240·250000
 1993 07 22  76240·110001
 1993 07 23  86239.949997
 1993 07 26  45241.369995
 1993 07 27  92241·350006
 1993 07 28  9240.910004
 1993 07 29  42241·979996
 1993 07 30  57241.750000
 1993 08 02  16241·779999
 1993 08 03  75242·020004
 1993 08 04  16241·899994
 1993 08 05  94241.889999
 1993 08 06  15241.729996
 1993 08 09  39243.009995
 1993 08 10  5242·630005
 1993 08 11  82242·639999
 1993 08 12  48243.070007
 1993 08 13  89242·199997
 1993 08 16  27243.720001
 1993 08 17  71244.250000
 1993 08 18  95245·990005
 1993 08 19  36245.729996
 1993 08 20  26245.520004
 1993 08 23  37245.399994
 1993 08 24  63247·289993
 1993 08 25  20248·399994
 1993 08 26  71248.600006
 1993 08 27  79247·800003
 1993 08 30  84248·600006
 1993 08 31  3249.199997
 1993 09 01  57249.440002
 1993 09 02  24249.580002
 1993 09 03  15248.759995
 1993 09 07  72248·639999
 1993 09 08  2246·830002
 1993 09 09  22246.279999
 1993 09 10  36248.479996
 1993 09 13  41249.259995
 1993 09 14  51248·559998
 1993 09 15  47248.160004
 1993 09 16  55248.119995
 1993 09 17  48247·330002
 1993 09 20  73247.660004
 1993 09 21  1245.610001
 1993 09 22  3246·130005
 1993 09 23  56247·289993
 1993 09 24  62247.380005
 1993 09 27  9249.100006
 1993 09 28  38249·250000
 1993 09 29  51249·600006
 1993 09 30  38248·789993
 1993 10 01  21249·070007
 1993 10 04  40249·179993
 1993 10 05  49249.789993
 1993 10 06  43249·330002
 1993 10 07  12248.509995
 1993 10 08  16248.279999
 1993 10 11  85248·619995
 1993 10 12  48249.139999
 1993 10 13  84249·210007
 1993 10 14  98251·649994
 1993 10 15  23253·520004
 1993 10 18  46253.020004
 1993 10 19  61251·789993
 1993 10 20  43250.479996
 1993 10 21  51250·210007
 1993 10 22  58250·949997
 1993 10 25  94249.149994
 1993 10 26  32248·960007
 1993 10 27  83249.190002
 1993 10 28  26251·169998
 1993 10 29  58250·979996
 1993 11 01  71251·720001
 1993 11 02  55251·720001
 1993 11 03  20251.369995
 1993 11 04  53247·970001
 1993 11 05  93245·839996
 1993 11 08  30246.949997
 1993 11 09  34248.210007
 1993 11 10  6248·229996
 1993 11 11  54249.059998
 1993 11 12  97249·449997
 1993 11 15  88249·600006
 1993 11 16  66249.539993
 1993 11 17  36249·869995
 1993 11 18  69248.220001
 1993 11 19  25247.389999
 1993 11 22  9246.770004
 1993 11 23  46245·990005
 1993 11 24  83246.979996
 1993 11 26  14247.490005
 1993 11 29  34248·360001
 1993 11 30  14247.660004
 1993 12 01  2248.169998
 1993 12 02  50247.960007
 1993 12 03  69248·970001
 1993 12 06  98249·809998
 1993 12 07  14249.910004
 1993 12 08  52249.910004
 1993 12 09  62249.699997
 1993 12 10  79248·779999
 1993 12 13  32249·110001
 1993 12 14  64249.330002
 1993 12 15  89247.970001
 1993 12 16  64248·119995
 1993 12 17  94249.419998
 1993 12 20  56249·869995
 1993 12 21  52249.389999
 1993 12 22  85249.910004
 1993 12 23  63250·770004
 1993 12 27  20251.750000
 1993 12 28  74252.259995
 1993 12 29  98252·500000
 1993 12 30  26252·279999
 1993 12 31  77252.460007
 1994 01 03 7250·869995
 1994 01 04 85250·410004
 1994 01 05 97250.750000
 1994 01 06 71251·339996
 1994 01 07 25251.899994
 1994 01 10 52254.320007
 1994 01 11 14254.330002
 1994 01 12 70254.360001
 1994 01 13 30253.889999
 1994 01 14 32254.720001
 1994 01 17 38254·509995
 1994 01 18 69254.440002
 1994 01 19 47254.070007
 1994 01 20 80254.259995
 1994 01 21 59254·580002
 1994 01 24 87254.380005
 1994 01 25 26252.979996
 1994 01 26 79253·460007
 1994 01 27 90255·729996
 1994 01 28 68256·970001
 1994 01 31 42258.679993
 1994 02 01 35258.079987
 1994 02 02 67258·359985
 1994 02 03 81258·309998
 1994 02 04 95257·760010
 1994 02 07 79252.759995
 1994 02 08 54252.929993
 1994 02 09 21253.720001
 1994 02 10 13253·800003
 1994 02 11 69252·520004
 1994 02 14 38253.000000
 1994 02 15 6253.759995
 1994 02 16 43254·139999
 1994 02 17 86254·619995
 1994 02 18 34252·429993
 1994 02 22 81252·559998
 1994 02 23 63253.050003
 1994 02 24 36252·119995
 1994 02 25 78249.979996
 1994 02 28 15251.399994
 1994 03 01 72250.649994
 1994 03 02 52249.279999
 1994 03 03 33249.070007
 1994 03 04 1249.899994
 1994 03 07 96251.039993
 1994 03 08 89251·070007
 1994 03 09 88250·500000
 1994 03 10 60250.720001
 1994 03 11 85250.289993
 1994 03 14 30250·970001
 1994 03 15 55251·830002
 1994 03 16 35252·410004
 1994 03 17 14253·130005
 1994 03 18 82253.289993
 1994 03 21 73253·289993
 1994 03 22 96252.619995
 1994 03 23 85252.710007
 1994 03 24 75251.850006
 1994 03 25 3249.839996
 1994 03 28 36247.869995
 1994 03 29 22247·080002
 1994 03 30 66242·860001
 1994 03 31 34239.899994
 1994 04 04 74239·190002
 1994 04 05 75240·779999
 1994 04 06 38241.449997
 1994 04 07 79242·250000
 1994 04 08 56242.199997
 1994 04 11 21241·610001
 1994 04 12 97241.740005
 1994 04 13 75240.500000
 1994 04 14 49239.699997
 1994 04 15 59239.869995
 1994 04 18 73240·089996
 1994 04 19 87238.410004
 1994 04 20 49238·449997
 1994 04 21 16240.479996
 1994 04 22 25240.949997
 1994 04 25 0242·419998
 1994 04 26 73242.449997
 1994 04 28 40242.250000
 1994 04 29 34241.839996
 1994 05 02 29243·210007
 1994 05 03 68243·539993
 1994 05 04 8243·059998
 1994 05 05 6243·050003
 1994 05 06 12242·240005
 1994 05 09 0240.050003
 1994 05 10 20238.960007
 1994 05 11 73238.619995
 1994 05 12 10237.789993
 1994 05 13 65237.600006
 1994 05 16 2237.979996
 1994 05 17 91239.589996
 1994 05 18 12242.710007
 1994 05 19 82244.039993
 1994 05 20 3243·839996
 1994 05 23 43243.610001
 1994 05 24 32244·149994
 1994 05 25 95244·080002
 1994 05 26 0244.830002
 1994 05 27 34244·649994
 1994 05 31 6244·710007
 1994 06 01 73245·240005
 1994 06 02 93245.500000
 1994 06 03 97246.710007
 1994 06 06 98247·429993
 1994 06 07 10246·309998
 1994 06 08 6246·300003
 1994 06 09 88244.779999
 1994 06 10 95245.669998
 1994 06 13 26245·729996
 1994 06 14 91247.309998
 1994 06 15 89247·699997
 1994 06 16 11246·919998
 1994 06 17 64246.970001
 1994 06 20 22245.009995
 1994 06 21 7243·059998
 1994 06 22 84242·029999
 1994 06 23 94242.020004
 1994 06 24 1239.600006
 1994 06 27 72238.580002
 1994 06 28 75239.009995
 1994 06 29 9239.820007
 1994 06 30 53239.179993
 1994 07 01 42238·169998
 1994 07 05 74238·740005
 1994 07 06 30238·589996
 1994 07 07 27239.339996
 1994 07 08 99239·940002
 1994 07 11 93240.160004
 1994 07 12 99239.199997
 1994 07 13 0240·559998
 1994 07 14 49242·910004
 1994 07 15 70242.789993
 1994 07 18 87243·309998
 1994 07 19 71243·169998
 1994 07 20 23242·470001
 1994 07 21 68241.740005
 1994 07 22 87242·210007
 1994 07 25 67242·380005
 1994 07 26 78242.360001
 1994 07 27 74241.899994
 1994 07 28 18242.539993
 1994 07 29 37245·009995
 1994 08 01 97245.910004
 1994 08 02 2246·869995
 1994 08 03 25246·220001
 1994 08 04 57246·149994
 1994 08 05 85244·720001
 1994 08 08 89244.479996
 1994 08 09 77244.619995
 1994 08 10 28245·960007
 1994 08 11 74246.509995
 1994 08 12 99246·740005
 1994 08 15 68247·289993
 1994 08 16 74248.279999
 1994 08 17 21248·770004
 1994 08 18 19248.539993
 1994 08 19 16248.059998
 1994 08 22 46247.839996
 1994 08 23 7249·500000
 1994 08 24 63250.580002
 1994 08 25 67251.199997
 1994 08 26 20253.610001
 1994 08 29 40254·809998
 1994 08 30 67254.589996
 1994 08 31 90255·039993
 1994 09 01 96254.039993
 1994 09 02 50253·500000
 1994 09 06 95252·000000
 1994 09 07 77252.220001
 1994 09 08 99252.869995
 1994 09 09 95252.720001
 1994 09 12 36250.179993
 1994 09 13 50250·259995
 1994 09 14 80250.330002
 1994 09 15 56253·570007
 1994 09 16 0253·570007
 1994 09 19 51252.830002
 1994 09 20 13251·660004
 1994 09 21 40248.100006
 1994 09 22 28247.470001
 1994 09 23 50246.860001
 1994 09 26 0246·149994
 1994 09 27 77247·089996
 1994 09 28 81248·589996
 1994 09 29 41248·259995
 1994 09 30 66248.630005
 1994 10 03 26247·710007
 1994 10 04 48247.160004
 1994 10 05 43243·119995
 1994 10 06 62242.839996
 1994 10 07 68243·490005
 1994 10 10 40245·369995
 1994 10 11 0249.020004
 1994 10 12 61249.059998
 1994 10 13 8251.470001
 1994 10 14 97250.240005
 1994 10 17 82250.389999
 1994 10 18 66250·130005
 1994 10 19 80251·240005
 1994 10 20 81250·820007
 1994 10 21 82248·949997
 1994 10 24 1248.679993
 1994 10 25 39246.190002
 1994 10 26 80247·119995
 1994 10 27 21248.369995
 1994 10 28 17252·389999
 1994 10 31 67252·779999
 1994 11 01 7251·619995
 1994 11 02 41251.029999
 1994 11 03 90249.960007
 1994 11 04 71250.300003
 1994 11 07 0247·410004
 1994 11 08 12249.210007
 1994 11 09 18250.630005
 1994 11 10 83249.399994
 1994 11 11 21247.660004
 1994 11 14 28248·559998
 1994 11 15 29249·679993
 1994 11 16 59248.679993
 1994 11 17 59248·369995
 1994 11 18 8247.160004
 1994 11 21 72246.809998
 1994 11 22 80244.039993
 1994 11 23 26239·800003
 1994 11 25 97241.300003
 1994 11 28 23241·940002
 1994 11 29 54242.529999
 1994 11 30 61243.460007
 1994 12 01 64241.929993
 1994 12 02 82241·320007
 1994 12 05 12242·229996
 1994 12 06 26241.750000
 1994 12 07 2241·210007
 1994 12 08 75240·470001
 1994 12 09 10237.529999
 1994 12 12 8238.600006
 1994 12 13 31239·850006
 1994 12 14 51242.309998
 1994 12 15 31242·820007
 1994 12 16 22243·770004
 1994 12 19 95243.759995
 1994 12 20 87243.539993
 1994 12 21 80245·279999
 1994 12 22 5245.139999
 1994 12 23 63245.289993
 1994 12 27 82246·149994
 1994 12 28 91246.020004
 1994 12 29 19245.660004
 1994 12 30 30245·929993
 1995 01 03  63244·639999
 1995 01 04  18245·320007
 1995 01 05  54245.660004
 1995 01 06  13246·309998
 1995 01 09  79246·130005
 1995 01 10  44247.639999
 1995 01 11  20247.050003
 1995 01 12  59246·029999
 1995 01 13  6248·389999
 1995 01 16  76250·779999
 1995 01 17  57250·779999
 1995 01 18  35250·929993
 1995 01 19  44250·509995
 1995 01 20  45248.979996
 1995 01 23  28248.240005
 1995 01 24  36248.820007
 1995 01 25  19249·970001
 1995 01 26  8249.570007
 1995 01 27  20250.850006
 1995 01 30  81250.490005
 1995 01 31  80250·880005
 1995 02 01  46251.889999
 1995 02 02  45252·000000
 1995 02 03  14255·919998
 1995 02 06  5257·119995
 1995 02 07  66256·890015
 1995 02 08  43257.440002
 1995 02 09  4257.209991
 1995 02 10  92257·190002
 1995 02 13  0257·700012
 1995 02 14  76257·720001
 1995 02 15  46258·950012
 1995 02 16  67258.730011
 1995 02 17  4258.730011
 1995 02 21  31257·529999
 1995 02 22  58258.709991
 1995 02 23  81260.640015
 1995 02 24  60260.109985
 1995 02 27  23260·100006
 1995 02 28  85260·079987
 1995 03 01  9260.230011
 1995 03 02  75259.070007
 1995 03 03  87258·859985
 1995 03 06  96258·859985
 1995 03 07  51258·700012
 1995 03 08  80257.670013
 1995 03 09  88257·570007
 1995 03 10  84260·989990
 1995 03 13  33261.480011
 1995 03 14  32262·730011
 1995 03 15  14262.350006
 1995 03 16  70263.690002
 1995 03 17  5264.029999
 1995 03 20  13263.880005
 1995 03 21  77265·190002
 1995 03 22  97263.399994
 1995 03 23  43263.910004
 1995 03 24  29266·260010
 1995 03 27  15267.489990
 1995 03 28  35267.799988
 1995 03 29  47269·850006
 1995 03 30  11268·070007
 1995 03 31  91267·440002
 1995 04 03  76266·690002
 1995 04 04  42268·209991
 1995 04 05  17268·390015
 1995 04 06  92269·179993
 1995 04 07  42269.179993
 1995 04 10  79269·350006
 1995 04 11  29270·279999
 1995 04 12  33269.679993
 1995 04 13  75270·929993
 1995 04 17  33272·000000
 1995 04 18  52269·559998
 1995 04 19  50268·390015
 1995 04 20  46268.470001
 1995 04 21  4269.549988
 1995 04 24  18271.649994
 1995 04 25  7271·959991
 1995 04 26  47271·809998
 1995 04 27  18272.260010
 1995 04 28  84273.059998
 1995 05 01  92273·130005
 1995 05 02  99272·799988
 1995 05 03  26275·600006
 1995 05 04  32278.070007
 1995 05 05  16276·510010
 1995 05 08  45277.880005
 1995 05 09  2278·489990
 1995 05 10  68278·079987
 1995 05 11  19278·559998
 1995 05 12  54279.709991
 1995 05 15  48280·100006
 1995 05 16  25280·720001
 1995 05 17  63280.500000
 1995 05 18  22279·660004
 1995 05 19  88275.720001
 1995 05 22  58278.100006
 1995 05 23  37280.380005
 1995 05 24  66282·070007
 1995 05 25  72280·630005
 1995 05 26  49280·339996
 1995 05 30  52278.790009
 1995 05 31  30282·480011
 1995 06 01  77283·070007
 1995 06 02  5284.480011
 1995 06 05  47285·350006
 1995 06 06  85285·160004
 1995 06 07  3284·339996
 1995 06 08  57283·250000
 1995 06 09  84282·640015
 1995 06 12  25282·529999
 1995 06 13  74284·640015
 1995 06 14  63284·850006
 1995 06 15  52286.179993
 1995 06 16  67286·589996
 1995 06 19  43289.380005
 1995 06 20  3289·630005
 1995 06 21  64289.980011
 1995 06 22  57292.910004
 1995 06 23  82292.910004
 1995 06 26  85292·070007
 1995 06 27  57290·399994
 1995 06 28  64289·850006
 1995 06 29  94289.899994
 1995 06 30  40290.380005
 1995 07 03  95290.489990
 1995 07 05  81292.170013
 1995 07 06  4294.420013
 1995 07 07  25297.149994
 1995 07 10  64297·220001
 1995 07 11  29296·269989
 1995 07 12  62298·779999
 1995 07 13  21299·269989
 1995 07 14  79298·380005
 1995 07 17  50299.480011
 1995 07 18  43299.250000
 1995 07 19  35296.109985
 1995 07 20  76294.480011
 1995 07 21  14294.950012
 1995 07 24  47296.429993
 1995 07 25  98298·980011
 1995 07 26  19300·230011
 1995 07 27  16301.390015
 1995 07 28  1301·470001
 1995 07 31  68300.640015
 1995 08 01  97299.980011
 1995 08 02  75301.600006
 1995 08 03  55297·950012
 1995 08 04  26298·230011
 1995 08 07  20299.250000
 1995 08 08  34299.559998
 1995 08 09  83299·570007
 1995 08 10  79299.320007
 1995 08 11  28298.399994
 1995 08 14  63299·059998
 1995 08 15  87299.170013
 1995 08 16  57299·799988
 1995 08 17  84299.799988
 1995 08 18  55300.600006
 1995 08 21  91301·709991
 1995 08 22  19299.690002
 1995 08 23  75299·989990
 1995 08 24  31299.260010
 1995 08 25  47300·470001
 1995 08 28  45301·049988
 1995 08 29  14299.839996
 1995 08 30  34300·910004
 1995 08 31  29301.559998
 1995 09 01  42302·649994
 1995 09 05  39305·359985
 1995 09 06  33306·279999
 1995 09 07  37306·670013
 1995 09 08  42307.600006
 1995 09 11  13308.779999
 1995 09 12  23309·359985
 1995 09 13  99311·000000
 1995 09 14  1313·070007
 1995 09 15  24313·369995
 1995 09 18  22312.609985
 1995 09 19  62313.399994
 1995 09 20  1314·850006
 1995 09 21  84314·839996
 1995 09 22  75312·809998
 1995 09 25  4312.179993
 1995 09 26  49313·290009
 1995 09 27  33311·609985
 1995 09 28  51313.959991
 1995 09 29  25314·910004
 1995 10 02  77313·679993
 1995 10 03  31311.970001
 1995 10 04  44311.790009
 1995 10 05  49311·739990
 1995 10 06  40312.839996
 1995 10 09  69311·779999
 1995 10 10  73309.019989
 1995 10 11  27310·200012
 1995 10 12  21312.480011
 1995 10 13  57314·850006
 1995 10 16  82313.619995
 1995 10 17  35314.950012
 1995 10 18  26316.640015
 1995 10 19  35316·799988
 1995 10 20  41316.820007
 1995 10 23  73314·959991
 1995 10 24  87314·739990
 1995 10 25  64314·660004
 1995 10 26  43311·869995
 1995 10 27  67310.339996
 1995 10 30  60312·660004
 1995 10 31  34313.850006
 1995 11 01  8313·000000
 1995 11 02  66316.149994
 1995 11 03  28316·950012
 1995 11 06  57317·089996
 1995 11 07  80315.950012
 1995 11 08  46317.040009
 1995 11 09  97318.459991
 1995 11 10  70318.190002
 1995 11 13  28318.369995
 1995 11 14  8317·510010
 1995 11 15  98317.679993
 1995 11 16  37320·029999
 1995 11 17  47321·000000
 1995 11 20  77321·200012
 1995 11 21  88320.230011
 1995 11 22  46320.600006
 1995 11 24  54320·459991
 1995 11 27  4322·079987
 1995 11 28  49323·880005
 1995 11 29  9324.899994
 1995 11 30  95325.709991
 1995 12 01  63325.429993
 1995 12 04  87328·429993
 1995 12 05  64330·559998
 1995 12 06  38331·929993
 1995 12 07  55331·019989
 1995 12 08  34329.670013
 1995 12 11  74331.010010
 1995 12 12  79330·450012
 1995 12 13  6331.390015
 1995 12 14  47331.709991
 1995 12 15  28328·529999
 1995 12 18  35327·709991
 1995 12 19  65325.510010
 1995 12 20  7326.920013
 1995 12 21  37325.309998
 1995 12 22  51326.820007
 1995 12 26  9327.459991
 1995 12 27  21328·260010
 1995 12 28  41328.230011
 1995 12 29  96328·890015
 1996 01 02 38331·079987
 1996 01 03 21332.230011
 1996 01 04 1332.679993
 1996 01 05 64328.910004
 1996 01 08 77329·059998
 1996 01 09 63329.410004
 1996 01 10 6324.029999
 1996 01 11 75320.869995
 1996 01 12 76321·920013
 1996 01 15 29321.380005
 1996 01 16 68323·390015
 1996 01 17 72324·720001
 1996 01 18 11324.040009
 1996 01 19 25326.559998
 1996 01 22 26327.089996
 1996 01 23 25327.079987
 1996 01 24 82330·609985
 1996 01 25 83330·730011
 1996 01 26 42331.510010
 1996 01 29 28332.720001
 1996 01 30 15336·059998
 1996 01 31 60339.079987
 1996 02 01 5340.260010
 1996 02 02 0340·690002
 1996 02 05 60341·910004
 1996 02 06 38344·640015
 1996 02 07 26346.190002
 1996 02 08 85349.519989
 1996 02 09 93351·760010
 1996 02 12 23352.579987
 1996 02 13 45352.989990
 1996 02 14 52351·790009
 1996 02 15 13349·839996
 1996 02 16 46347.529999
 1996 02 20 23345·730011
 1996 02 21 96345.769989
 1996 02 22 46351·950012
 1996 02 23 65353.510010
 1996 02 26 49351·609985
 1996 02 27 35347·559998
 1996 02 28 44349·540009
 1996 02 29 60345.760010
 1996 03 01 36344.100006
 1996 03 04 14348.790009
 1996 03 05 80350·029999
 1996 03 06 40350.630005
 1996 03 07 22349·040009
 1996 03 08 2349·029999
 1996 03 11 55341.790009
 1996 03 12 34341.630005
 1996 03 13 69341.820007
 1996 03 14 92343.709991
 1996 03 15 95343.200012
 1996 03 18 1348.339996
 1996 03 19 65350.089996
 1996 03 20 5348·500000
 1996 03 21 51347·660004
 1996 03 22 21347.850006
 1996 03 25 23349·500000
 1996 03 26 84348·480011
 1996 03 27 97348·529999
 1996 03 28 1346·549988
 1996 03 29 82347·359985
 1996 04 01 98349.209991
 1996 04 02 34349·970001
 1996 04 03 73350·279999
 1996 04 04 3350.709991
 1996 04 08 42350.200012
 1996 04 09 87345.079987
 1996 04 10 93343·410004
 1996 04 11 76339.350006
 1996 04 12 35339·989990
 1996 04 15 7342·820007
 1996 04 16 44344.649994
 1996 04 17 12344.380005
 1996 04 18 20344·269989
 1996 04 19 69345·540009
 1996 04 22 31347·500000
 1996 04 23 50348.260010
 1996 04 24 67349·279999
 1996 04 25 74349·839996
 1996 04 26 87350.899994
 1996 04 29 53350·179993
 1996 04 30 71350.100006
 1996 05 01 46351·130005
 1996 05 02 68350.309998
 1996 05 03 8347.130005
 1996 05 06 49345.250000
 1996 05 07 37343.450012
 1996 05 08 55344.510010
 1996 05 09 28346.029999
 1996 05 10 47349.109985
 1996 05 13 22353·779999
 1996 05 14 56356·390015
 1996 05 15 52357.890015
 1996 05 16 34356·769989
 1996 05 17 0358.230011
 1996 05 20 2360·140015
 1996 05 21 42361·179993
 1996 05 22 3362·190002
 1996 05 23 98363·420013
 1996 05 24 49362.679993
 1996 05 28 86362·779999
 1996 05 29 74359·489990
 1996 05 30 66359·399994
 1996 05 31 80359.500000
 1996 06 03 97357·350006
 1996 06 04 91359·250000
 1996 06 05 79362·230011
 1996 06 06 0363·239990
 1996 06 07 12359.380005
 1996 06 10 23359.399994
 1996 06 11 38360.980011
 1996 06 12 42359.730011
 1996 06 13 96358.079987
 1996 06 14 64356·970001
 1996 06 17 68356·540009
 1996 06 18 62355·630005
 1996 06 19 34355.070007
 1996 06 20 33354·609985
 1996 06 21 19355·049988
 1996 06 24 42357.200012
 1996 06 25 42357.019989
 1996 06 26 75355·720001
 1996 06 27 67355·510010
 1996 06 28 88357·899994
 1996 07 01 56360.140015
 1996 07 02 59360.140015
 1996 07 03 13358.899994
 1996 07 05 33357·929993
 1996 07 08 39350.220001
 1996 07 09 78349·369995
 1996 07 10 80349.119995
 1996 07 11 32348·700012
 1996 07 12 79343·910004
 1996 07 15 52343·079987
 1996 07 16 21335·109985
 1996 07 17 67337·690002
 1996 07 18 89342.390015
 1996 07 19 26342·040009
 1996 07 22 10339·239990
 1996 07 23 46338.299988
 1996 07 24 7333.250000
 1996 07 25 67335·760010
 1996 07 26 48337.809998
 1996 07 29 99337·809998
 1996 07 30 96337·119995
 1996 07 31 71339.839996
 1996 08 01 60345.410004
 1996 08 02 83352·029999
 1996 08 05 44352.540009
 1996 08 06 56352·049988
 1996 08 07 97353·119995
 1996 08 08 81353.109985
 1996 08 09 63353·549988
 1996 08 12 67353·529999
 1996 08 13 34353·529999
 1996 08 14 98351·929993
 1996 08 15 92352.910004
 1996 08 16 73354·059998
 1996 08 19 70354.209991
 1996 08 20 66354.010010
 1996 08 21 94353.260010
 1996 08 22 68356·250000
 1996 08 23 33356·260010
 1996 08 26 42354.619995
 1996 08 27 55354·549988
 1996 08 28 70355·149994
 1996 08 29 72354.109985
 1996 08 30 7350.600006
 1996 09 03 90348·820007
 1996 09 04 25349.220001
 1996 09 05 62349·140015
 1996 09 06 69350·399994
 1996 09 09 36353·010010
 1996 09 10 1354·000000
 1996 09 11 4355.109985
 1996 09 12 58358·029999
 1996 09 13 55362·519989
 1996 09 16 93365.079987
 1996 09 17 23364.940002
 1996 09 18 32363.910004
 1996 09 19 37364·010010
 1996 09 20 19365·709991
 1996 09 23 70365.679993
 1996 09 24 71367·600006
 1996 09 25 93366.290009
 1996 09 26 24368·190002
 1996 09 27 21366.609985
 1996 09 30 84368·290009
 1996 10 01 62367.760010
 1996 10 02 77370.619995
 1996 10 03 74370·720001
 1996 10 04 1374.329987
 1996 10 07 7375·429993
 1996 10 08 72376·109985
 1996 10 09 56374.359985
 1996 10 10 78371·510010
 1996 10 11 15373.369995
 1996 10 14 28375.700012
 1996 10 15 18377·320007
 1996 10 16 99375·119995
 1996 10 17 99377·040009
 1996 10 18 89378·170013
 1996 10 21 34379.549988
 1996 10 22 68377·239990
 1996 10 23 97375.350006
 1996 10 24 25376·049988
 1996 10 25 6374.029999
 1996 10 28 19374.540009
 1996 10 29 73372·940002
 1996 10 30 29373·059998
 1996 10 31 57375.089996
 1996 11 01 7376·119995
 1996 11 04 13375.549988
 1996 11 05 21379·549988
 1996 11 06 40384·940002
 1996 11 07 14387.410004
 1996 11 08 31388·029999
 1996 11 11 45388.950012
 1996 11 12 28389.359985
 1996 11 13 47388.829987
 1996 11 14 65391·000000
 1996 11 15 70393·779999
 1996 11 18 23392·100006
 1996 11 19 37393.399994
 1996 11 20 78395.820007
 1996 11 21 90394·950012
 1996 11 22 51396.670013
 1996 11 25 42401·019989
 1996 11 26 57403·519989
 1996 11 27 25401·079987
 1996 11 29 60401·750000
 1996 12 02 42401·279999
 1996 12 03 16404.070007
 1996 12 04 18397.500000
 1996 12 05 27397.100006
 1996 12 06 45395.279999
 1996 12 09 92398.140015
 1996 12 10 38399.859985
 1996 12 11 53396.880005
 1996 12 12 82395·399994
 1996 12 13 48388·170013
 1996 12 16 80388.760010
 1996 12 17 62385.540009
 1996 12 18 9388.579987
 1996 12 19 72395·089996
 1996 12 20 63399.649994
 1996 12 23 4397·109985
 1996 12 24 8397·459991
 1996 12 26 78400.170013
 1996 12 27 31401·119995
 1996 12 30 57401·709991
 1996 12 31 87399.470001
 1997 01 02  2394·579987
 1997 01 03  53397.029999
 1997 01 06  18399·769989
 1997 01 07  76399·959991
 1997 01 08  8401·179993
 1997 01 09  23402·209991
 1997 01 10  15403·399994
 1997 01 13  33404.880005
 1997 01 14  83409·600006
 1997 01 15  61409.100006
 1997 01 16  98409.730011
 1997 01 17  38412·230011
 1997 01 20  41414.420013
 1997 01 21  11416.209991
 1997 01 22  41417.649994
 1997 01 23  98422.070007
 1997 01 24  20413.600006
 1997 01 27  41409.630005
 1997 01 28  46412·250000
 1997 01 29  46409·890015
 1997 01 30  82415.700012
 1997 01 31  45419·470001
 1997 02 03  37417.230011
 1997 02 04  38417·869995
 1997 02 05  15419·570007
 1997 02 06  44413.279999
 1997 02 07  65418.130005
 1997 02 10  55419·649994
 1997 02 11  32417·209991
 1997 02 12  81424·209991
 1997 02 13  6429.429993
 1997 02 14  4429·220001
 1997 02 18  71431·089996
 1997 02 19  25431.989990
 1997 02 20  59429.529999
 1997 02 21  17425·100006
 1997 02 24  95427·890015
 1997 02 25  71429·029999
 1997 02 26  51429·079987
 1997 02 27  50425.470001
 1997 02 28  92419·829987
 1997 03 03  37419.690002
 1997 03 04  31421.839996
 1997 03 05  85423·290009
 1997 03 06  75424·369995
 1997 03 07  68426.640015
 1997 03 10  76429.239990
 1997 03 11  29429·869995
 1997 03 12  81428·149994
 1997 03 13  32424.489990
 1997 03 14  84420.290009
 1997 03 17  13419·070007
 1997 03 18  74419.739990
 1997 03 19  25416.510010
 1997 03 20  83413·640015
 1997 03 21  94414·160004
 1997 03 24  40416.059998
 1997 03 25  65419.779999
 1997 03 26  21418·260010
 1997 03 27  53417·160004
 1997 03 31  95407.649994
 1997 04 01  96400·440002
 1997 04 02  75399·470001
 1997 04 03  98395·119995
 1997 04 04  74399·230011
 1997 04 07  87403·200012
 1997 04 08  46403.970001
 1997 04 09  60405·709991
 1997 04 10  41402.230011
 1997 04 11  33399.570007
 1997 04 14  57391·859985
 1997 04 15  95397.209991
 1997 04 16  85401.299988
 1997 04 17  52404·070007
 1997 04 18  60403.309998
 1997 04 21  85402.779999
 1997 04 22  17405·480011
 1997 04 23  90407·329987
 1997 04 24  31408.459991
 1997 04 25  36404.109985
 1997 04 28  75404.769989
 1997 04 29  14415.510010
 1997 04 30  68420.320007
 1997 05 01  82420.160004
 1997 05 02  24426·170013
 1997 05 05  19435.440002
 1997 05 06  99436·230011
 1997 05 07  77433·880005
 1997 05 08  49434.470001
 1997 05 09  25433.880005
 1997 05 12  73439·010010
 1997 05 13  4438·980011
 1997 05 14  66440·459991
 1997 05 15  75441·149994
 1997 05 16  66441.890015
 1997 05 19  69437·839996
 1997 05 20  10440.850006
 1997 05 21  38443.450012
 1997 05 22  78440.989990
 1997 05 23  4444.390015
 1997 05 27  45446.140015
 1997 05 28  9446.049988
 1997 05 29  34444.959991
 1997 05 30  66446·609985
 1997 06 02  60446.700012
 1997 06 03  7446·350006
 1997 06 04  85443·739990
 1997 06 05  36445·470001
 1997 06 06  67450·470001
 1997 06 09  76453.320007
 1997 06 10  7455·559998
 1997 06 11  21455·760010
 1997 06 12  3462·640015
 1997 06 13  85467·750000
 1997 06 16  98467·869995
 1997 06 17  52469.470001
 1997 06 18  32468·000000
 1997 06 19  28471.339996
 1997 06 20  87472.160004
 1997 06 23  87470.480011
 1997 06 24  41469.209991
 1997 06 25  24471.700012
 1997 06 26  21467.190002
 1997 06 27  6467·989990
 1997 06 30  45467·079987
 1997 07 01  18467.500000
 1997 07 02  77472.809998
 1997 07 03  17479.450012
 1997 07 07  79482·209991
 1997 07 08  79480.640015
 1997 07 09  56482·299988
 1997 07 10  51479.570007
 1997 07 11  8481·440002
 1997 07 14  0482.679993
 1997 07 15  82484.859985
 1997 07 16  64491·470001
 1997 07 17  19490.329987
 1997 07 18  1487.299988
 1997 07 21  6478·929993
 1997 07 22  39489.029999
 1997 07 23  25492.700012
 1997 07 24  27492.760010
 1997 07 25  3494·769989
 1997 07 28  82493.589996
 1997 07 29  64493·359985
 1997 07 30  45499·510010
 1997 07 31  74501·440002
 1997 08 01  25500·380005
 1997 08 04  98499.489990
 1997 08 05  51500.350006
 1997 08 06  44504·649994
 1997 08 07  24505.660004
 1997 08 08  17499·000000
 1997 08 11  63491.769989
 1997 08 12  64494.380005
 1997 08 13  60491.170013
 1997 08 14  32488.589996
 1997 08 15  26486.220001
 1997 08 18  9479·920013
 1997 08 19  42486.589996
 1997 08 20  81493.399994
 1997 08 21  9493·459991
 1997 08 22  79486·559998
 1997 08 25  99489.390015
 1997 08 26  28485.529999
 1997 08 27  5482.570007
 1997 08 28  0482·589996
 1997 08 29  90478.850006
 1997 09 02  61488.269989
 1997 09 03  35492.739990
 1997 09 04  22491·690002
 1997 09 05  94495·019989
 1997 09 08  91493.730011
 1997 09 09  42495.119995
 1997 09 10  20492·679993
 1997 09 11  20485.899994
 1997 09 12  58488·899994
 1997 09 15  95491.070007
 1997 09 16  96499.809998
 1997 09 17  99501.529999
 1997 09 18  23505·619995
 1997 09 19  88502.950012
 1997 09 22  73507·290009
 1997 09 23  87504·910004
 1997 09 24  75506·660004
 1997 09 25  42500·470001
 1997 09 26  3500.190002
 1997 09 29  67503·980011
 1997 09 30  27504·609985
 1997 10 01  98505·029999
 1997 10 02  62507.309998
 1997 10 03  43514·880005
 1997 10 06  17514·489990
 1997 10 07  28518·940002
 1997 10 08  48518·979980
 1997 10 09  50515.530029
 1997 10 10  7513·570007
 1997 10 13  25514.950012
 1997 10 14  89514.580017
 1997 10 15  42513.140015
 1997 10 16  86514.929993
 1997 10 17  8505.950012
 1997 10 20  34505.619995
 1997 10 21  2514·409973
 1997 10 22  66514.580017
 1997 10 23  21512.909973
 1997 10 24  58508·390015
 1997 10 27  36498·399994
 1997 10 28  85487.299988
 1997 10 29  34493.920013
 1997 10 30  63487.709991
 1997 10 31  76486.190002
 1997 11 03  6496.079987
 1997 11 04  40497·600006
 1997 11 05  73501.950012
 1997 11 06  78498·950012
 1997 11 07  17496·420013
 1997 11 10  59494·850006
 1997 11 11  38490·779999
 1997 11 12  25488·350006
 1997 11 13  31484·429993
 1997 11 14  35491.200012
 1997 11 17  35500.970001
 1997 11 18  22499·970001
 1997 11 19  86499·640015
 1997 11 20  37507.019989
 1997 11 21  63508·519989
 1997 11 24  2507·600006
 1997 11 25  44503·269989
 1997 11 26  59504.589996
 1997 11 28  49506·290009
 1997 12 01  21514·340027
 1997 12 02  94514·909973
 1997 12 03  21517.429993
 1997 12 04  41519.169983
 1997 12 05  61520·669983
 1997 12 08  48520.580017
 1997 12 09  65519·150024
 1997 12 10  17515·679993
 1997 12 11  28512.250000
 1997 12 12  45507·609985
 1997 12 15  63508.859985
 1997 12 16  76512·669983
 1997 12 17  54513·469971
 1997 12 18  47509.640015
 1997 12 19  7504·420013
 1997 12 22  43505.690002
 1997 12 23  96504·299988
 1997 12 24  42498·880005
 1997 12 26  17497·450012
 1997 12 29  69504.440002
 1997 12 30  35513·409973
 1997 12 31  43516.190002
 1998 01 02 37515.369995
 1998 01 05 29519.369995
 1998 01 06 78516·630005
 1998 01 07 88510.989990
 1998 01 08 36509.149994
 1998 01 09 24505·119995
 1998 01 12 57495.109985
 1998 01 13 39502.269989
 1998 01 14 8505.730011
 1998 01 15 79505.649994
 1998 01 16 27509·230011
 1998 01 20 85516.289978
 1998 01 21 73515·830017
 1998 01 22 45512.549988
 1998 01 23 72510.489990
 1998 01 26 39508.149994
 1998 01 27 74512.340027
 1998 01 28 96515.729980
 1998 01 29 97522·900024
 1998 01 30 39520·559998
 1998 02 02 81528.960022
 1998 02 03 34530·659973
 1998 02 04 34532.320007
 1998 02 05 46534·630005
 1998 02 06 88534·270020
 1998 02 09 83535.400024
 1998 02 10 41539.080017
 1998 02 11 50538.729980
 1998 02 12 13541·489990
 1998 02 13 95540·510010
 1998 02 17 97542·630005
 1998 02 18 63544·770020
 1998 02 19 2545·210022
 1998 02 20 44545.809998
 1998 02 23 11548·090027
 1998 02 24 23547·909973
 1998 02 25 23551.210022
 1998 02 26 30552.950012
 1998 02 27 13554·330017
 1998 03 02 93555·609985
 1998 03 03 71554·219971
 1998 03 04 80554.219971
 1998 03 05 60552.109985
 1998 03 06 60556.250000
 1998 03 09 64557.669983
 1998 03 10 44560.950012
 1998 03 11 35563·909973
 1998 03 12 38565.090027
 1998 03 13 47567.159973
 1998 03 16 96568.929993
 1998 03 17 43569.739990
 1998 03 18 65572·419983
 1998 03 19 88574.609985
 1998 03 20 38579.820007
 1998 03 23 17579.460022
 1998 03 24 4582.640015
 1998 03 25 83585.880005
 1998 03 26 95582.250000
 1998 03 27 12582·830017
 1998 03 30 41578.750000
 1998 03 31 50584.479980
 1998 04 01 17584.059998
 1998 04 02 11590·119995
 1998 04 03 91592·809998
 1998 04 06 32595·489990
 1998 04 07 79589.830017
 1998 04 08 20585·320007
 1998 04 09 91585·119995
 1998 04 13 1584.950012
 1998 04 14 83588.020020
 1998 04 15 71590·179993
 1998 04 16 4589.840027
 1998 04 17 49591.419983
 1998 04 20 52592·640015
 1998 04 21 21594·880005
 1998 04 22 18596.460022
 1998 04 23 95595·179993
 1998 04 24 39591·080017
 1998 04 27 50583.289978
 1998 04 28 46576.419983
 1998 04 29 84578.429993
 1998 04 30 17588.109985
 1998 05 01 66589.840027
 1998 05 04 25594.809998
 1998 05 05 85590·650024
 1998 05 06 88589.020020
 1998 05 07 1582·330017
 1998 05 08 19585·169983
 1998 05 11 93589·140015
 1998 05 12 77586.489990
 1998 05 13 11589.500000
 1998 05 14 16590.239990
 1998 05 15 25587·640015
 1998 05 18 34584·280029
 1998 05 19 77584.979980
 1998 05 20 28586·890015
 1998 05 21 27589·369995
 1998 05 22 35585.609985
 1998 05 26 7585.299988
 1998 05 27 93573.700012
 1998 05 28 68576.219971
 1998 05 29 80578·489990
 1998 06 01 31575·380005
 1998 06 02 74575·380005
 1998 06 03 41574·739990
 1998 06 04 95573·909973
 1998 06 05 8582·859985
 1998 06 08 59586.109985
 1998 06 09 65586.489990
 1998 06 10 29588.890015
 1998 06 11 17583·130005
 1998 06 12 61574.859985
 1998 06 15 86574·859985
 1998 06 16 59569.150024
 1998 06 17 66581·640015
 1998 06 18 18580·039978
 1998 06 19 72580·690002
 1998 06 22 84579.940002
 1998 06 23 87585.309998
 1998 06 24 93592.609985
 1998 06 25 17596·330017
 1998 06 26 30593·530029
 1998 06 29 36598·190002
 1998 06 30 73596·109985
 1998 07 01 40599·940002
 1998 07 02 48599.940002
 1998 07 06 95604·609985
 1998 07 07 72606.049988
 1998 07 08 86609·940002
 1998 07 09 12609.770020
 1998 07 10 70609.849976
 1998 07 13 27609.979980
 1998 07 14 24616.039978
 1998 07 15 24617·150024
 1998 07 16 94618.580017
 1998 07 17 2620.820007
 1998 07 20 47621·919983
 1998 07 21 8620·830017
 1998 07 22 22610·010010
 1998 07 23 84608.630005
 1998 07 24 75600.520020
 1998 07 27 15598·429993
 1998 07 28 36598·429993
 1998 07 29 85593.950012
 1998 07 30 52596.140015
 1998 07 31 21596.309998
 1998 08 03 43585·130005
 1998 08 04 45584.219971
 1998 08 05 48565.669983
 1998 08 06 25568·969971
 1998 08 07 75575.979980
 1998 08 10 25570·909973
 1998 08 11 56566.469971
 1998 08 12 54566·669983
 1998 08 13 89570·039978
 1998 08 14 14566.330017
 1998 08 17 95565·679993
 1998 08 18 57574·830017
 1998 08 19 65577·159973
 1998 08 20 25572.580017
 1998 08 21 10568.719971
 1998 08 24 10569·210022
 1998 08 25 11574.929993
 1998 08 26 95567.840027
 1998 08 27 69562.619995
 1998 08 28 13545·349976
 1998 08 31 58535.619995
 1998 09 01 88517·599976
 1998 09 02 68524·750000
 1998 09 03 92513·700012
 1998 09 04 63513·309998
 1998 09 08 91529·840027
 1998 09 09 24531.210022
 1998 09 10 97521·169983
 1998 09 11 7522·039978
 1998 09 14 17537·140015
 1998 09 15 83537·330017
 1998 09 16 4542·179993
 1998 09 17 97541·979980
 1998 09 18 4531.080017
 1998 09 21 13532·770020
 1998 09 22 12537·270020
 1998 09 23 65553·539978
 1998 09 24 15553.609985
 1998 09 25 9545·690002
 1998 09 28 48551.049988
 1998 09 29 68548·119995
 1998 09 30 38544.640015
 1998 10 01 89529·109985
 1998 10 02 61521·799988
 1998 10 05 87520·570007
 1998 10 06 86521.989990
 1998 10 07 98514·320007
 1998 10 08 28501·510010
 1998 10 09 28507.649994
 1998 10 12 97521·710022
 1998 10 13 4516.400024
 1998 10 14 48523·299988
 1998 10 15 24543·239990
 1998 10 16 32548.960022
 1998 10 19 3551.289978
 1998 10 20 47561.950012
 1998 10 21 30555·859985
 1998 10 22 82559·659973
 1998 10 23 13558.710022
 1998 10 26 75560.609985
 1998 10 27 30563.440002
 1998 10 28 57556·520020
 1998 10 29 78563·700012
 1998 10 30 7572·979980
 1998 11 02 28579·340027
 1998 11 03 97579·789978
 1998 11 04 68586·280029
 1998 11 05 45590.000000
 1998 11 06 58593.820007
 1998 11 09 64593.729980
 1998 11 10 76590.530029
 1998 11 11 13591·039978
 1998 11 12 74585.750000
 1998 11 13 46586.039978
 1998 11 16 22592.150024
 1998 11 17 62598·539978
 1998 11 18 61595·950012
 1998 11 19 55601·330017
 1998 11 20 50605.349976
 1998 11 23 67617.760010
 1998 11 24 22619.460022
 1998 11 25 31617·330017
 1998 11 27 29620.190002
 1998 11 30 28620.190002
 1998 12 01 92611.330017
 1998 12 02 35611·179993
 1998 12 03 53612·900024
 1998 12 04 72612.849976
 1998 12 07 25618.690002
 1998 12 08 56621·260010
 1998 12 09 41616·710022
 1998 12 10 48615·750000
 1998 12 11 4606.909973
 1998 12 14 6605·859985
 1998 12 15 38603.869995
 1998 12 16 32605.849976
 1998 12 17 36612·960022
 1998 12 18 23617.659973
 1998 12 21 12628.900024
 1998 12 22 23628.359985
 1998 12 23 52638.340027
 1998 12 24 71638.440002
 1998 12 28 58640.200012
 1998 12 29 49645.380005
 1998 12 30 8647.219971
 1998 12 31 36645·989990
 1999 01 04  95651.650024
 1999 01 05  58650.099976
 1999 01 06  86663·809998
 1999 01 07  33663·669983
 1999 01 08  67667·710022
 1999 01 11  26666.700012
 1999 01 12  94661·280029
 1999 01 13  99652.500000
 1999 01 14  43646·880005
 1999 01 15  55649·460022
 1999 01 19  62654.950012
 1999 01 20  96664·869995
 1999 01 21  17655.960022
 1999 01 22  68645·039978
 1999 01 25  47643.599976
 1999 01 26  13653.010010
 1999 01 27  9658·070007
 1999 01 28  17659·380005
 1999 01 29  31666·239990
 1999 02 01  62667.859985
 1999 02 02  62662.799988
 1999 02 03  77664·200012
 1999 02 04  21662.570007
 1999 02 05  82651·919983
 1999 02 08  46648·549988
 1999 02 09  47646·869995
 1999 02 10  48637·570007
 1999 02 11  36651.489990
 1999 02 12  55651·489990
 1999 02 16  55650.590027
 1999 02 17  68648·739990
 1999 02 18  10643·609985
 1999 02 19  8648·280029
 1999 02 22  50660.789978
 1999 02 23  64664.989990
 1999 02 24  19666·890015
 1999 02 25  48651·890015
 1999 02 26  7648.059998
 1999 03 01  42644·400024
 1999 03 02  99649·760010
 1999 03 03  47641·510010
 1999 03 04  27648.559998
 1999 03 05  34662·390015
 1999 03 08  15666.229980
 1999 03 09  96671·679993
 1999 03 10  35668.080017
 1999 03 11  96677·429993
 1999 03 12  53676·659973
 1999 03 15  16677.710022
 1999 03 16  82679.780029
 1999 03 17  10677·309998
 1999 03 18  27682.309998
 1999 03 19  51685.320007
 1999 03 22  42674.849976
 1999 03 23  83671.250000
 1999 03 24  75657.640015
 1999 03 25  69668.390015
 1999 03 26  17668·380005
 1999 03 29  46679.239990
 1999 03 30  59678·679993
 1999 03 31  66680·390015
 1999 04 01  32671·440002
 1999 04 05  55684·469971
 1999 04 06  67687·280029
 1999 04 07  59688·309998
 1999 04 08  37695·409973
 1999 04 09  94698·900024
 1999 04 12  13702·929993
 1999 04 13  94705.380005
 1999 04 14  8703·229980
 1999 04 15  67691.130005
 1999 04 16  33687.590027
 1999 04 19  39695.359985
 1999 04 20  44678.890015
 1999 04 21  8694.770020
 1999 04 22  92705.869995
 1999 04 23  89708·210022
 1999 04 26  72708.549988
 1999 04 27  72712.679993
 1999 04 28  77710·799988
 1999 04 29  63705.400024
 1999 04 30  42703·799988
 1999 05 03  41704.960022
 1999 05 04  0705.179993
 1999 05 05  4701·650024
 1999 05 06  29702·020020
 1999 05 07  21700.609985
 1999 05 10  0703·770020
 1999 05 11  82708·169983
 1999 05 12  33712.520020
 1999 05 13  45717.570007
 1999 05 14  40713·039978
 1999 05 17  91698.580017
 1999 05 18  80701·109985
 1999 05 19  70701·049988
 1999 05 20  7704·359985
 1999 05 21  51699.479980
 1999 05 24  20695.409973
 1999 05 25  75686.510010
 1999 05 26  15680·000000
 1999 05 27  5680·000000
 1999 05 28  30680·140015
 1999 06 01  69679·099976
 1999 06 02  0676.650024
 1999 06 03  22680.030029
 1999 06 04  8691.580017
 1999 06 07  84696.330017
 1999 06 08  27695.500000
 1999 06 09  97690.700012
 1999 06 10  80687·099976
 1999 06 11  74683·159973
 1999 06 14  83677·659973
 1999 06 15  49682·219971
 1999 06 16  98693·419983
 1999 06 17  23699.109985
 1999 06 18  81699·299988
 1999 06 21  21701·809998
 1999 06 22  36703·059998
 1999 06 23  37695.070007
 1999 06 24  59694·109985
 1999 06 25  84691.719971
 1999 06 28  94693.700012
 1999 06 29  47703·140015
 1999 06 30  79714.090027
 1999 07 01  31718·799988
 1999 07 02  99723·250000
 1999 07 06  11730.450012
 1999 07 07  30724·840027
 1999 07 08  81728.669983
 1999 07 09  99728.609985
 1999 07 12  9730.710022
 1999 07 13  25726·520020
 1999 07 14  79727·239990
 1999 07 15  72732.510010
 1999 07 16  49736.770020
 1999 07 19  1737.530029
 1999 07 20  94730·760010
 1999 07 21  17720.119995
 1999 07 22  61716.869995
 1999 07 23  21711.049988
 1999 07 26  19705·960022
 1999 07 27  59711·030029
 1999 07 28  4711.599976
 1999 07 29  73709.070007
 1999 07 30  74701·000000
 1999 08 02  50698.349976
 1999 08 03  58693·750000
 1999 08 04  71689.169983
 1999 08 05  3680.919983
 1999 08 06  64682·530029
 1999 08 09  30676.429993
 1999 08 10  51671.929993
 1999 08 11  76673·599976
 1999 08 12  1679·659973
 1999 08 13  51687·390015
 1999 08 16  77689.539978
 1999 08 17  85696.080017
 1999 08 18  88696.080017
 1999 08 19  79690·520020
 1999 08 20  37691.969971
 1999 08 23  52704·250000
 1999 08 24  74710·369995
 1999 08 25  94714.369995
 1999 08 26  43713·250000
 1999 08 27  18706·840027
 1999 08 30  35698.780029
 1999 08 31  5689·640015
 1999 09 01  34689·200012
 1999 09 02  55689·119995
 1999 09 03  72703·039978
 1999 09 07  41704.909973
 1999 09 08  73701·909973
 1999 09 09  55697·780029
 1999 09 10  9703.140015
 1999 09 13  60700.119995
 1999 09 14  46695.919983
 1999 09 15  39698·179993
 1999 09 16  97684.830017
 1999 09 17  44692·150024
 1999 09 20  68692.960022
 1999 09 21  50691·140015
 1999 09 22  12681·219971
 1999 09 23  99681·289978
 1999 09 24  76663.580017
 1999 09 27  57670.840027
 1999 09 28  54665.179993
 1999 09 29  57667·450012
 1999 09 30  33668·150024
 1999 10 01  54663.830017
 1999 10 04  48674.549988
 1999 10 05  74681.179993
 1999 10 06  27686·219971
 1999 10 07  61687.989990
 1999 10 08  44690.890015
 1999 10 11  32693.099976
 1999 10 12  70691.830017
 1999 10 13  22679.530029
 1999 10 14  19667.719971
 1999 10 15  38665·190002
 1999 10 18  1649.450012
 1999 10 19  6662.940002
 1999 10 20  72667.390015
 1999 10 21  23667.390015
 1999 10 22  83676.969971
 1999 10 25  6673.440002
 1999 10 26  29675.039978
 1999 10 27  44672·869995
 1999 10 28  3695.469971
 1999 10 29  43712·119995
 1999 11 01  40710.000000
 1999 11 02  83710.859985
 1999 11 03  74706·950012
 1999 11 04  60711.859985
 1999 11 05  81721·969971
 1999 11 08  46720·119995
 1999 11 09  35721.119995
 1999 11 10  27718·630005
 1999 11 11  52719.679993
 1999 11 12  64727.309998
 1999 11 15  47728·289978
 1999 11 16  37739.650024
 1999 11 17  78741·270020
 1999 11 18  96742·710022
 1999 11 19  0742·869995
 1999 11 22  10743·159973
 1999 11 23  10742.989990
 1999 11 24  21739·650024
 1999 11 26  5743.070007
 1999 11 29  90738·940002
 1999 11 30  24735·539978
 1999 12 01  48730.239990
 1999 12 02  1736.109985
 1999 12 03  46755·760010
 1999 12 06  18749·500000
 1999 12 07  7746.309998
 1999 12 08  51742·440002
 1999 12 09  72744·400024
 1999 12 10  20745·000000
 1999 12 13  54743·940002
 1999 12 14  42741·840027
 1999 12 15  87739·599976
 1999 12 16  79741·799988
 1999 12 17  73747.380005
 1999 12 20  88746.469971
 1999 12 21  36750.650024
 1999 12 22  71753.070007
 1999 12 23  69764.039978
 1999 12 27  26764.679993
 1999 12 28  87763·630005
 1999 12 29  96766.479980
 1999 12 30  74769·750000
 1999 12 31  19769.469971
 2000 01 03 35772.820007
 2000 01 04 80761·520020
 2000 01 05 45738·549988
 2000 01 06 56738·169983
 2000 01 07 99753.140015
 2000 01 10 72767·349976
 2000 01 11 63764.739990
 2000 01 12 48755.979980
 2000 01 13 23763.109985
 2000 01 14 49773·940002
 2000 01 18 35770·070007
 2000 01 19 34769.289978
 2000 01 20 76772.070007
 2000 01 21 10766.729980
 2000 01 24 92768.429993
 2000 01 25 77746·469971
 2000 01 26 52746.859985
 2000 01 27 82750·349976
 2000 01 28 92739·469971
 2000 01 31 65736.090027
 2000 02 01 70746·159973
 2000 02 02 14750.809998
 2000 02 03 15754·000000
 2000 02 04 10759·299988
 2000 02 07 76754.190002
 2000 02 08 82762.780029
 2000 02 09 70764·320007
 2000 02 10 51752·549988
 2000 02 11 36749.969971
 2000 02 14 86739.239990
 2000 02 15 86745·159973
 2000 02 16 50744.400024
 2000 02 17 47742.359985
 2000 02 18 52737.510010
 2000 02 22 21722.130005
 2000 02 23 95730·809998
 2000 02 24 27729·440002
 2000 02 25 30730.070007
 2000 02 28 56728·390015
 2000 02 29 99734·159973
 2000 03 01 20742.549988
 2000 03 02 95743.400024
 2000 03 03 99756.520020
 2000 03 06 1757·539978
 2000 03 07 95753·179993
 2000 03 08 48737.809998
 2000 03 09 80752.940002
 2000 03 10 62759.400024
 2000 03 13 46750.260010
 2000 03 14 14748.729980
 2000 03 15 56744·510010
 2000 03 16 71777·859985
 2000 03 17 93787·950012
 2000 03 20 44784·510010
 2000 03 21 10794·090027
 2000 03 22 41802.400024
 2000 03 23 80815·880005
 2000 03 24 13826·760010
 2000 03 27 47817.969971
 2000 03 28 9812.770020
 2000 03 29 75807.530029
 2000 03 30 21805.409973
 2000 03 31 99806.940002
 2000 04 03 39801.520020
 2000 04 04 74807.960022
 2000 04 05 94799.049988
 2000 04 06 24801.960022
 2000 04 07 18806·260010
 2000 04 10 94810.619995
 2000 04 11 83800.789978
 2000 04 12 1797·909973
 2000 04 13 59781·260010
 2000 04 14 81760·940002
 2000 04 17 61740.140015
 2000 04 18 39762·299988
 2000 04 19 0766.070007
 2000 04 20 3758.869995
 2000 04 24 31757.320007
 2000 04 25 69780.940002
 2000 04 26 5783.690002
 2000 04 27 55777·260010
 2000 04 28 17780·659973
 2000 05 01 48786.190002
 2000 05 02 60779.520020
 2000 05 03 55765·830017
 2000 05 04 70754.109985
 2000 05 05 56762·270020
 2000 05 08 79760.270020
 2000 05 09 48758.570007
 2000 05 10 65748.619995
 2000 05 11 1745·890015
 2000 05 12 0756.739990
 2000 05 15 4767·859985
 2000 05 16 3777·900024
 2000 05 17 15775.799988
 2000 05 18 86771.049988
 2000 05 19 15758.969971
 2000 05 22 8743·940002
 2000 05 23 53741.659973
 2000 05 24 23738.559998
 2000 05 25 1744.820007
 2000 05 26 32733·700012
 2000 05 30 99752.390015
 2000 05 31 27759·000000
 2000 06 01 7767·549988
 2000 06 02 49787.659973
 2000 06 05 57785·409973
 2000 06 06 33781·909973
 2000 06 07 1781·950012
 2000 06 08 60783.169983
 2000 06 09 61781.900024
 2000 06 12 6776.880005
 2000 06 13 78779.250000
 2000 06 14 91786·409973
 2000 06 15 66784.859985
 2000 06 16 33784·950012
 2000 06 19 57789·940002
 2000 06 20 92790·270020
 2000 06 21 54787.549988
 2000 06 22 26786·109985
 2000 06 23 82775·729980
 2000 06 26 38773·760010
 2000 06 27 32775·500000
 2000 06 28 25777.419983
 2000 06 29 21772·219971
 2000 06 30 29769.840027
 2000 07 03 32777.640015
 2000 07 05 91777·250000
 2000 07 06 70772·840027
 2000 07 07 92785·830017
 2000 07 10 10786.909973
 2000 07 11 12788.229980
 2000 07 12 47793.099976
 2000 07 13 76797·179993
 2000 07 14 48802·150024
 2000 07 17 3806.219971
 2000 07 18 97802·919983
 2000 07 19 57792·969971
 2000 07 20 52797.150024
 2000 07 21 99794·559998
 2000 07 24 89788.820007
 2000 07 25 35782·239990
 2000 07 26 54780.469971
 2000 07 27 65773.900024
 2000 07 28 16768.440002
 2000 07 31 36758·210022
 2000 08 01 11761·929993
 2000 08 02 88766.000000
 2000 08 03 98767.320007
 2000 08 04 9773.849976
 2000 08 07 4782·409973
 2000 08 08 81784·030029
 2000 08 09 79787·549988
 2000 08 10 31779.219971
 2000 08 11 41779.750000
 2000 08 14 82788·619995
 2000 08 15 28790·150024
 2000 08 16 2792·059998
 2000 08 17 52794·030029
 2000 08 18 54794.729980
 2000 08 21 40796·969971
 2000 08 22 47799.989990
 2000 08 23 94800·359985
 2000 08 24 85803.340027
 2000 08 25 33805.190002
 2000 08 28 16810·650024
 2000 08 29 49806·669983
 2000 08 30 87805·130005
 2000 08 31 52814.929993
 2000 09 01 86818·260010
 2000 09 05 24813.710022
 2000 09 06 98807·590027
 2000 09 07 66804·539978
 2000 09 08 55803.190002
 2000 09 11 50804.630005
 2000 09 12 83799.599976
 2000 09 13 68794.280029
 2000 09 14 51799.669983
 2000 09 15 83792.330017
 2000 09 18 27785.479980
 2000 09 19 78781.500000
 2000 09 20 22781·000000
 2000 09 21 7777.909973
 2000 09 22 44776.849976
 2000 09 25 41783·260010
 2000 09 26 45777.580017
 2000 09 27 26772·280029
 2000 09 28 73785.460022
 2000 09 29 25784.090027
 2000 10 02 20776·549988
 2000 10 03 73778.549988
 2000 10 04 76769·440002
 2000 10 05 24772·010010
 2000 10 06 72770.250000
 2000 10 09 5752·369995
 2000 10 10 40751·989990
 2000 10 11 59738·440002
 2000 10 12 52732.679993
 2000 10 13 2732.700012
 2000 10 16 79737·159973
 2000 10 17 71738.390015
 2000 10 18 35724.140015
 2000 10 19 72741·190002
 2000 10 20 31752.570007
 2000 10 23 32752.469971
 2000 10 24 22756·869995
 2000 10 25 47746.210022
 2000 10 26 58733.150024
 2000 10 27 35738·979980
 2000 10 30 37748.349976
 2000 10 31 82764·119995
 2000 11 01 49763.719971
 2000 11 02 98767·179993
 2000 11 03 31768·130005
 2000 11 06 61771.000000
 2000 11 07 16768·659973
 2000 11 08 68769.260010
 2000 11 09 80752·130005
 2000 11 10 88745.960022
 2000 11 13 97727·479980
 2000 11 14 11739.849976
 2000 11 15 84744·099976
 2000 11 16 96743·059998
 2000 11 17 55736.369995
 2000 11 20 23726.229980
 2000 11 21 69716·669983
 2000 11 22 42711.840027
 2000 11 24 79711.090027
 2000 11 27 23721·229980
 2000 11 28 84718·359985
 2000 11 29 7712·210022
 2000 11 30 80706.450012
 2000 12 01 55704·340027
 2000 12 04 5702.469971
 2000 12 05 98728.440002
 2000 12 06 96729·460022
 2000 12 07 88717.500000
 2000 12 08 33734·479980
 2000 12 11 46741.440002
 2000 12 12 92737.219971
 2000 12 13 16739·020020
 2000 12 14 93723·909973
 2000 12 15 9711.859985
 2000 12 18 54708·690002
 2000 12 19 58714·950012
 2000 12 20 36692·349976
 2000 12 21 67679.510010
 2000 12 22 95691.559998
 2000 12 26 59696·799988
 2000 12 27 36705.520020
 2000 12 28 27709·039978
 2000 12 29 54711·520020
 2001 01 02  87700.090027
 2001 01 03  94712·900024
 2001 01 04  22713.799988
 2001 01 05  93704·349976
 2001 01 08  37683·830017
 2001 01 09  36691·010010
 2001 01 10  7694·119995
 2001 01 11  0705.179993
 2001 01 12  27706.559998
 2001 01 16  11703.359985
 2001 01 17  64714·489990
 2001 01 18  88715·789978
 2001 01 19  3718.030029
 2001 01 22  96715.989990
 2001 01 23  1721.570007
 2001 01 24  95726·080017
 2001 01 25  33723·830017
 2001 01 26  91718·000000
 2001 01 29  47722·789978
 2001 01 30  84728.330017
 2001 01 31  11732·130005
 2001 02 01  21725·820007
 2001 02 02  62726.979980
 2001 02 05  42714·780029
 2001 02 06  57720.250000
 2001 02 07  36714.289978
 2001 02 08  25712.900024
 2001 02 09  83702·820007
 2001 02 12  14701·929993
 2001 02 13  12705.640015
 2001 02 14  43696·020020
 2001 02 15  45703·530029
 2001 02 16  52700.919983
 2001 02 20  49691.349976
 2001 02 21  49677·859985
 2001 02 22  89664.929993
 2001 02 23  64661·030029
 2001 02 26  73670·469971
 2001 02 27  98672.280029
 2001 02 28  5666.979980
 2001 03 01  71655.260010
 2001 03 02  34661·059998
 2001 03 05  73656·559998
 2001 03 06  5669·909973
 2001 03 07  16667·489990
 2001 03 08  8668.020020
 2001 03 09  80666·330017
 2001 03 12  27649·590027
 2001 03 13  68631·830017
 2001 03 14  94631·710022
 2001 03 15  51624.200012
 2001 03 16  34618.330017
 2001 03 19  21618.140015
 2001 03 20  19621.950012
 2001 03 21  42605·320007
 2001 03 22  14591·849976
 2001 03 23  95600.869995
 2001 03 26  32610.840027
 2001 03 27  35622.549988
 2001 03 28  79622·099976
 2001 03 29  34611·340027
 2001 03 30  9611.520020
 2001 04 02  36614.109985
 2001 04 03  68601.690002
 2001 04 04  6585.500000
 2001 04 05  50604·159973
 2001 04 06  78604·159973
 2001 04 09  44600.989990
 2001 04 10  7616·440002
 2001 04 11  82621.799988
 2001 04 12  17622·419983
 2001 04 16  93622·570007
 2001 04 17  54627·119995
 2001 04 18  53656.849976
 2001 04 19  34660·409973
 2001 04 20  30660.409973
 2001 04 23  93654·770020
 2001 04 24  40649.010010
 2001 04 25  37648·179993
 2001 04 26  93656.719971
 2001 04 27  92659.500000
 2001 04 30  43669.039978
 2001 05 01  56667.869995
 2001 05 02  43671·969971
 2001 05 03  46669·520020
 2001 05 04  87668.679993
 2001 05 07  49670·580017
 2001 05 08  69668.890015
 2001 05 09  73665·619995
 2001 05 10  23668·830017
 2001 05 11  97663·989990
 2001 05 14  84658.179993
 2001 05 15  18662.770020
 2001 05 16  27678.119995
 2001 05 17  6684.000000
 2001 05 18  25681.690002
 2001 05 21  50693.710022
 2001 05 22  97695.719971
 2001 05 23  9692.119995
 2001 05 24  56683·880005
 2001 05 25  63683.229980
 2001 05 29  61675·460022
 2001 05 30  62669.090027
 2001 05 31  65665·450012
 2001 06 01  77667.780029
 2001 06 04  68668·840027
 2001 06 05  47679·809998
 2001 06 06  64678·479980
 2001 06 07  34675·229980
 2001 06 08  93675·140015
 2001 06 11  70668.400024
 2001 06 12  91665·500000
 2001 06 13  6665.119995
 2001 06 14  38655.250000
 2001 06 15  63644·059998
 2001 06 18  9644·190002
 2001 06 19  84646·729980
 2001 06 20  27646.239990
 2001 06 21  83653·840027
 2001 06 22  7652·530029
 2001 06 25  90649·179993
 2001 06 26  11643.450012
 2001 06 27  10643.299988
 2001 06 28  96651·559998
 2001 06 29  67653·349976
 2001 07 02  65654.419983
 2001 07 03  53652·770020
 2001 07 05  15651·489990
 2001 07 06  83643.309998
 2001 07 09  90633·450012
 2001 07 10  42634.429993
 2001 07 11  27624.119995
 2001 07 12  34637.429993
 2001 07 13  11641.710022
 2001 07 16  35642.289978
 2001 07 17  19639·869995
 2001 07 18  39639·390015
 2001 07 19  78644.820007
 2001 07 20  12639.390015
 2001 07 23  5639.489990
 2001 07 24  40626.909973
 2001 07 25  67625.330017
 2001 07 26  80633·190002
 2001 07 27  23636.299988
 2001 07 30  9636.010010
 2001 07 31  78643.349976
 2001 08 01  72643·849976
 2001 08 02  34646·000000
 2001 08 03  38642·900024
 2001 08 06  37639·859985
 2001 08 07  43635·900024
 2001 08 08  28635·440002
 2001 08 09  47623·530029
 2001 08 10  94628.000000
 2001 08 13  76628.869995
 2001 08 14  17631·479980
 2001 08 15  80627.539978
 2001 08 16  24621.859985
 2001 08 17  77621.820007
 2001 08 20  38616·179993
 2001 08 21  6620·859985
 2001 08 22  28614·869995
 2001 08 23  77615.869995
 2001 08 24  56623·409973
 2001 08 27  20624.570007
 2001 08 28  31620.919983
 2001 08 29  34614.340027
 2001 08 30  57606·419983
 2001 08 31  40601·570007
 2001 09 04  84609.039978
 2001 09 05  29598·809998
 2001 09 06  55596·099976
 2001 09 07  11583·179993
 2001 09 10  61577·979980
 2001 09 17  68575.570007
 2001 09 18  87550.299988
 2001 09 19  1546·219971
 2001 09 20  64534·260010
 2001 09 21  83517·849976
 2001 09 24  17529·750000
 2001 09 25  6534.169983
 2001 09 26  18535.409973
 2001 09 27  31534.679993
 2001 09 28  32546·460022
 2001 10 01  43546·460022
 2001 10 02  73551.130005
 2001 10 03  94564·320007
 2001 10 04  46569.219971
 2001 10 05  58562.289978
 2001 10 08  4561.820007
 2001 10 09  78557.919983
 2001 10 10  95567.539978
 2001 10 11  18577·630005
 2001 10 12  12576·969971
 2001 10 15  14573·630005
 2001 10 16  43579·299988
 2001 10 17  20582·150024
 2001 10 18  22566·179993
 2001 10 19  60565.179993
 2001 10 22  78572·979980
 2001 10 23  81577·369995
 2001 10 24  85572.780029
 2001 10 25  97578·280029
 2001 10 26  13583.500000
 2001 10 29  46580.570007
 2001 10 30  76566.890015
 2001 10 31  32564·890015
 2001 11 01  86570.169983
 2001 11 02  83571·989990
 2001 11 05  96580·960022
 2001 11 06  96587.789978
 2001 11 07  58591.880005
 2001 11 08  88596·239990
 2001 11 09  69589·090027
 2001 11 12  46588.570007
 2001 11 13  20598.099976
 2001 11 14  79603·109985
 2001 11 15  47602.609985
 2001 11 16  64600.739990
 2001 11 19  83605.119995
 2001 11 20  0605.450012
 2001 11 21  4600·179993
 2001 11 23  55604·789978
 2001 11 26  84608·950012
 2001 11 27  20612·039978
 2001 11 28  41605·049988
 2001 11 29  53600·099976
 2001 11 30  88601.520020
 2001 12 03  34599.320007
 2001 12 04  84602·400024
 2001 12 05  14617.799988
 2001 12 06  82617.909973
 2001 12 07  61614·640015
 2001 12 10  83610·179993
 2001 12 11  18606·419983
 2001 12 12  79601·530029
 2001 12 13  45599.059998
 2001 12 14  12594.130005
 2001 12 17  73598·960022
 2001 12 18  17603·140015
 2001 12 19  55607·049988
 2001 12 20  73606·239990
 2001 12 21  11604·099976
 2001 12 24  58604.150024
 2001 12 26  84610.150024
 2001 12 27  92609·380005
 2001 12 28  88613·380005
 2001 12 31  91611.710022
 2002 01 02 54608·260010
 2002 01 03 17614.070007
 2002 01 04 85620.159973
 2002 01 07 28620.630005
 2002 01 08 6615·500000
 2002 01 09 25619·349976
 2002 01 10 10611·520020
 2002 01 11 7611·340027
 2002 01 14 11604.570007
 2002 01 15 17605.820007
 2002 01 16 94604·250000
 2002 01 17 92600.890015
 2002 01 18 63600.729980
 2002 01 22 17598·260010
 2002 01 23 94596.909973
 2002 01 24 70601·340027
 2002 01 25 81600·530029
 2002 01 28 76601·070007
 2002 01 29 91601·099976
 2002 01 30 54588·510010
 2002 01 31 9596·669983
 2002 02 01 69596·659973
 2002 02 04 91592.510010
 2002 02 05 81582.190002
 2002 02 06 16578·239990
 2002 02 07 97577·140015
 2002 02 08 28579·030029
 2002 02 11 16587·130005
 2002 02 12 96587.799988
 2002 02 13 84591.750000
 2002 02 14 56594.190002
 2002 02 15 45590.109985
 2002 02 19 68582·969971
 2002 02 20 83579.669983
 2002 02 21 59581·219971
 2002 02 22 81577·130005
 2002 02 25 77586.820007
 2002 02 26 67588.229980
 2002 02 27 42592.500000
 2002 02 28 63591·500000
 2002 03 01 92597.380005
 2002 03 04 38609·500000
 2002 03 05 37611·969971
 2002 03 06 54615·780029
 2002 03 07 7616.359985
 2002 03 08 20619·890015
 2002 03 11 1619.869995
 2002 03 12 40617·309998
 2002 03 13 40615.849976
 2002 03 14 64612.010010
 2002 03 15 15616·659973
 2002 03 18 36620.090027
 2002 03 19 37620·630005
 2002 03 20 46618·739990
 2002 03 21 87610·989990
 2002 03 22 79611.960022
 2002 03 25 66609·099976
 2002 03 26 65606.659973
 2002 03 27 47606.890015
 2002 03 28 31610·960022
 2002 04 01 21607·840027
 2002 04 02 48607.119995
 2002 04 03 52602·659973
 2002 04 04 82598.130005
 2002 04 05 22599.770020
 2002 04 08 44595.760010
 2002 04 09 84597.500000
 2002 04 10 43599·109985
 2002 04 11 13598·520020
 2002 04 12 30589.349976
 2002 04 15 51590·729980
 2002 04 16 53598·510010
 2002 04 17 62600·530029
 2002 04 18 4599.030029
 2002 04 19 82598.440002
 2002 04 22 74596·400024
 2002 04 23 64589·030029
 2002 04 24 94588·010010
 2002 04 25 35580·799988
 2002 04 26 94582·080017
 2002 04 29 39572·840027
 2002 04 30 49574·770020
 2002 05 01 92577.770020
 2002 05 02 27579·090027
 2002 05 03 30575·250000
 2002 05 06 44570·840027
 2002 05 07 59561.809998
 2002 05 08 10577.679993
 2002 05 09 6577·640015
 2002 05 10 80570·559998
 2002 05 13 67570.049988
 2002 05 14 6582·570007
 2002 05 15 61586·049988
 2002 05 16 82582.679993
 2002 05 17 75586.619995
 2002 05 20 2586.619995
 2002 05 21 16582·950012
 2002 05 22 2575.409973
 2002 05 23 62581·450012
 2002 05 24 13581·450012
 2002 05 28 13575·859985
 2002 05 29 13570.140015
 2002 05 30 36567.309998
 2002 05 31 75572.700012
 2002 06 03 22568.229980
 2002 06 04 17555.010010
 2002 06 05 29556·820007
 2002 06 06 52556·789978
 2002 06 07 37548·349976
 2002 06 10 39551.030029
 2002 06 11 96551.099976
 2002 06 12 31541·289978
 2002 06 13 77542.390015
 2002 06 14 29535·039978
 2002 06 17 20549·159973
 2002 06 18 26551.869995
 2002 06 19 87549.950012
 2002 06 20 62542·119995
 2002 06 21 8532·690002
 2002 06 24 74529·969971
 2002 06 25 35531.580017
 2002 06 26 40516.570007
 2002 06 27 90523.489990
 2002 06 28 38529·520020
 2002 07 01 16525.590027
 2002 07 02 88511.709991
 2002 07 03 24503.160004
 2002 07 05 6521·479980
 2002 07 08 48523.729980
 2002 07 09 55516·359985
 2002 07 10 91504·149994
 2002 07 11 91490·250000
 2002 07 12 77493·450012
 2002 07 15 17486·769989
 2002 07 16 99486·220001
 2002 07 17 31490·750000
 2002 07 18 71481.269989
 2002 07 19 75467.279999
 2002 07 22 77453.809998
 2002 07 23 88439·950012
 2002 07 24 23448·459991
 2002 07 25 54453·890015
 2002 07 26 84452·920013
 2002 07 29 51477·609985
 2002 07 30 55483.470001
 2002 07 31 5484.399994
 2002 08 01 1484.390015
 2002 08 02 33470.350006
 2002 08 05 8459.410004
 2002 08 06 2464·350006
 2002 08 07 34466·850006
 2002 08 08 71480.959991
 2002 08 09 54485.000000
 2002 08 12 46482·329987
 2002 08 13 15483·790009
 2002 08 14 28487.540009
 2002 08 15 85494·589996
 2002 08 16 63496.200012
 2002 08 19 1504·350006
 2002 08 20 93504.040009
 2002 08 21 21504.750000
 2002 08 22 3511.739990
 2002 08 23 73510·519989
 2002 08 26 77504·130005
 2002 08 27 6506.809998
 2002 08 28 42495·519989
 2002 08 29 38490·540009
 2002 08 30 20492·200012
 2002 09 03 9486·079987
 2002 09 04 79475.730011
 2002 09 05 28474.480011
 2002 09 06 83477.519989
 2002 09 09 25481.730011
 2002 09 10 40482·950012
 2002 09 11 99490.019989
 2002 09 12 55482.570007
 2002 09 13 72473·450012
 2002 09 16 76473·010010
 2002 09 17 33478.589996
 2002 09 18 48465·690002
 2002 09 19 94461·179993
 2002 09 20 62450.529999
 2002 09 23 37448.209991
 2002 09 24 1442·309998
 2002 09 25 62447.660004
 2002 09 26 98454·179993
 2002 09 27 42453·359985
 2002 09 30 77439.179993
 2002 10 01 68449.660004
 2002 10 02 10451·529999
 2002 10 03 4444·839996
 2002 10 04 63437.299988
 2002 10 07 32427·350006
 2002 10 08 48427.250000
 2002 10 09 6422·010010
 2002 10 10 72426·290009
 2002 10 11 99445·809998
 2002 10 14 87446.279999
 2002 10 15 55465.679993
 2002 10 16 42465·679993
 2002 10 17 37467.869995
 2002 10 18 28468·730011
 2002 10 21 81475.920013
 2002 10 22 36475·470001
 2002 10 23 40473·279999
 2002 10 24 97476·549988
 2002 10 25 41474.250000
 2002 10 28 41479.339996
 2002 10 29 28470·559998
 2002 10 30 43472·929993
 2002 10 31 17475.019989
 2002 11 01 72477·709991
 2002 11 04 45488.820007
 2002 11 05 43483·950012
 2002 11 06 17489·200012
 2002 11 07 65488·279999
 2002 11 08 59480·670013
 2002 11 11 95472·630005
 2002 11 12 70472·420013
 2002 11 13 84471.250000
 2002 11 14 66477.440002
 2002 11 15 27480·730011
 2002 11 18 35483·829987
 2002 11 19 16478.089996
 2002 11 20 84483·079987
 2002 11 21 88494·049988
 2002 11 22 92495.390015
 2002 11 25 74495·489990
 2002 11 26 57493·429993
 2002 11 27 53497.019989
 2002 11 29 48497·899994
 2002 12 02 97504.269989
 2002 12 03 54494·140015
 2002 12 04 24488·829987
 2002 12 05 35487·070007
 2002 12 06 47484.040009
 2002 12 09 70482·489990
 2002 12 10 24478.649994
 2002 12 11 10481·160004
 2002 12 12 11480.619995
 2002 12 13 24477.149994
 2002 12 16 6481.709991
 2002 12 17 54482.119995
 2002 12 18 4477.890015
 2002 12 19 60475·809998
 2002 12 20 44475.040009
 2002 12 23 73477.609985
 2002 12 24 62475·239990
 2002 12 26 46478·480011
 2002 12 27 38471.709991
 2002 12 30 1467.100006
 2002 12 31 49467.369995
 2003 01 02  78481·369995
 2003 01 03  15482.459991
 2003 01 06  92493·529999
 2003 01 07  52492.829987
 2003 01 08  74488.670013
 2003 01 09  23491·179993
 2003 01 10  29493·679993
 2003 01 13  85494·950012
 2003 01 14  79493·059998
 2003 01 15  40493.609985
 2003 01 16  18490.250000
 2003 01 17  85484·250000
 2003 01 21  61479.709991
 2003 01 22  65471·290009
 2003 01 23  92471·730011
 2003 01 24  16470.269989
 2003 01 27  15457.970001
 2003 01 28  23456·359985
 2003 01 29  6460·510010
 2003 01 30  64458·920013
 2003 01 31  60455.440002
 2003 02 03  65458·690002
 2003 02 04  42456·369995
 2003 02 05  44457.170013
 2003 02 06  39448·130005
 2003 02 07  66448·760010
 2003 02 10  7444·119995
 2003 02 11  92447.269989
 2003 02 12  23441.529999
 2003 02 13  27435·309998
 2003 02 14  33442.029999
 2003 02 18  72451.450012
 2003 02 19  5450.850006
 2003 02 20  73449·940002
 2003 02 21  76451.640015
 2003 02 24  72449.670013
 2003 02 25  5445·279999
 2003 02 26  55445·489990
 2003 02 27  18446.660004
 2003 02 28  4449·209991
 2003 03 03  66452.239990
 2003 03 04  47443.540009
 2003 03 05  66440·429993
 2003 03 06  7440.420013
 2003 03 07  57440·269989
 2003 03 10  51439.940002
 2003 03 11  50432·279999
 2003 03 12  43426.690002
 2003 03 13  74441·279999
 2003 03 14  92445·989990
 2003 03 17  28457·119995
 2003 03 18  0459.350006
 2003 03 19  34463.220001
 2003 03 20  19465·709991
 2003 03 21  82474.579987
 2003 03 24  92474.609985
 2003 03 25  83466·279999
 2003 03 26  9464·179993
 2003 03 27  18463·420013
 2003 03 28  55461·339996
 2003 03 31  89458.170013
 2003 04 01  62457.029999
 2003 04 02  68469.089996
 2003 04 03  54469.619995
 2003 04 04  46467.890015
 2003 04 07  3479·309998
 2003 04 08  87467.660004
 2003 04 09  75469·829987
 2003 04 10  74461.540009
 2003 04 11  82467.670013
 2003 04 14  59468.880005
 2003 04 15  32472·000000
 2003 04 16  17474·940002
 2003 04 17  76473.410004
 2003 04 21  90475·630005
 2003 04 22  62482.890015
 2003 04 23  43487.209991
 2003 04 24  84486.799988
 2003 04 25  11482·839996
 2003 04 28  29486·239990
 2003 04 29  47489.600006
 2003 04 30  31488·619995
 2003 05 01  78487·589996
 2003 05 02  20493.459991
 2003 05 05  49495.470001
 2003 05 06  69498.429993
 2003 05 07  74497·250000
 2003 05 08  48493·480011
 2003 05 09  91495.440002
 2003 05 12  73502.470001
 2003 05 13  6502.910004
 2003 05 14  52502·750000
 2003 05 15  44503·309998
 2003 05 16  42503·410004
 2003 05 19  4501·570007
 2003 05 20  93491.779999
 2003 05 21  2490.929993
 2003 05 22  3497.269989
 2003 05 23  26497·570007
 2003 05 27  61506·779999
 2003 05 28  83510.160004
 2003 05 29  5511.589996
 2003 05 30  52513.440002
 2003 06 02  67521·219971
 2003 06 03  32517.780029
 2003 06 04  25525.750000
 2003 06 05  91527.309998
 2003 06 06  50536.799988
 2003 06 09  18526·119995
 2003 06 10  62524.090027
 2003 06 11  73530.729980
 2003 06 12  73533.450012
 2003 06 13  35532.530029
 2003 06 16  42537·630005
 2003 06 17  55539·979980
 2003 06 18  23539.719971
 2003 06 19  2537·799988
 2003 06 20  15532.640015
 2003 06 23  19529·520020
 2003 06 24  13524·859985
 2003 06 25  64527·150024
 2003 06 26  57524.989990
 2003 06 27  70526.349976
 2003 06 30  82523·820007
 2003 07 01  89523.340027
 2003 07 02  68529·229980
 2003 07 03  42529·820007
 2003 07 07  91535·619995
 2003 07 08  72537·809998
 2003 07 09  73538.559998
 2003 07 10  91534.630005
 2003 07 11  30533·530029
 2003 07 14  32541.489990
 2003 07 15  24538.739990
 2003 07 16  98535.340027
 2003 07 17  11530.280029
 2003 07 18  12529.770020
 2003 07 21  94529.280029
 2003 07 22  69527.580017
 2003 07 23  71527·809998
 2003 07 24  83532·469971
 2003 07 25  85532.090027
 2003 07 28  37533·330017
 2003 07 29  75532·500000
 2003 07 30  38529·609985
 2003 07 31  23535·570007
 2003 08 01  59528.530029
 2003 08 04  8525·650024
 2003 08 05  96524.169983
 2003 08 06  56519.909973
 2003 08 07  15519·150024
 2003 08 08  86521·780029
 2003 08 11  1524.700012
 2003 08 12  62527.460022
 2003 08 13  12528·559998
 2003 08 14  44528.250000
 2003 08 15  24528·669983
 2003 08 18  39533·109985
 2003 08 19  83534·739990
 2003 08 20  47535.000000
 2003 08 21  57538·320007
 2003 08 22  15539.450012
 2003 08 25  83530·090027
 2003 08 26  83532.010010
 2003 08 27  20532.559998
 2003 08 28  38536·109985
 2003 08 29  95538·820007
 2003 09 02  63545.989990
 2003 09 03  57549.609985
 2003 09 04  84549·650024
 2003 09 05  24549.739990
 2003 09 08  26551·609985
 2003 09 09  37551.320007
 2003 09 10  55547·020020
 2003 09 11  4544.969971
 2003 09 12  35544·599976
 2003 09 15  54544.710022
 2003 09 16  74549.690002
 2003 09 17  89550.710022
 2003 09 18  77555.330017
 2003 09 19  28555·460022
 2003 09 22  93553·380005
 2003 09 23  63550·140015
 2003 09 24  67550·080017
 2003 09 25  3542.309998
 2003 09 26  87535.780029
 2003 09 29  31537.429993
 2003 09 30  40536·520020
 2003 10 01  47543.710022
 2003 10 02  57545·849976
 2003 10 03  25555.049988
 2003 10 06  62553·690002
 2003 10 07  56555·419983
 2003 10 08  27555.869995
 2003 10 09  2560.369995
 2003 10 10  18556·450012
 2003 10 13  47560.840027
 2003 10 14  48561·270020
 2003 10 15  44563.570007
 2003 10 16  23562·739990
 2003 10 17  65562·169983
 2003 10 20  95558.119995
 2003 10 21  56560.309998
 2003 10 22  13557.969971
 2003 10 23  80553.340027
 2003 10 24  70551.030029
 2003 10 27  72555.219971
 2003 10 28  53560·179993
 2003 10 29  86561.979980
 2003 10 30  97563.780029
 2003 10 31  47563·599976
 2003 11 03  30568.330017
 2003 11 04  0566.900024
 2003 11 05  26564.979980
 2003 11 06  63567·520020
 2003 11 07  56569·359985
 2003 11 10  69564·789978
 2003 11 11  34561.630005
 2003 11 12  26567·570007
 2003 11 13  70568.500000
 2003 11 14  61570·669983
 2003 11 17  20562.590027
 2003 11 18  69562.719971
 2003 11 19  34559·770020
 2003 11 20  69561·090027
 2003 11 21  9556.479980
 2003 11 24  48564·539978
 2003 11 25  37567·820007
 2003 11 26  14568.119995
 2003 11 28  54569·460022
 2003 12 01  45574·989990
 2003 12 02  91575·690002
 2003 12 03  39576.960022
 2003 12 04  27574.020020
 2003 12 05  65572.760010
 2003 12 08  34573·359985
 2003 12 09  13574·570007
 2003 12 10  31569·210022
 2003 12 11  42574·880005
 2003 12 12  30575·440002
 2003 12 15  31579·830017
 2003 12 16  90575·460022
 2003 12 17  31575.820007
 2003 12 18  65582·760010
 2003 12 19  12583·469971
 2003 12 22  55584·419983
 2003 12 23  15586.549988
 2003 12 24  53586·440002
 2003 12 26  0587·650024
 2003 12 29  1593·450012
 2003 12 30  99593.679993
 2003 12 31  32595.260010
 2004 01 02 63598.090027
 2004 01 05 28599·940002
 2004 01 06 15601.229980
 2004 01 07 65602.289978
 2004 01 08 97605·179993
 2004 01 09 63605·309998
 2004 01 12 21603·570007
 2004 01 13 39604·190002
 2004 01 14 20604.869995
 2004 01 15 55608·250000
 2004 01 16 98609.960022
 2004 01 20 68611.650024
 2004 01 21 77615·099976
 2004 01 22 80615·869995
 2004 01 23 51615·760010
 2004 01 26 88618·340027
 2004 01 27 36618·190002
 2004 01 28 37614·859985
 2004 01 29 14606.479980
 2004 01 30 65606.409973
 2004 02 02 91611.039978
 2004 02 03 54608.200012
 2004 02 04 43605·750000
 2004 02 05 84604.429993
 2004 02 06 63610.909973
 2004 02 09 79612.150024
 2004 02 10 18613·429993
 2004 02 11 59619·580017
 2004 02 12 95619·119995
 2004 02 13 89618·750000
 2004 02 17 48619.580017
 2004 02 18 28618.880005
 2004 02 19 55619·630005
 2004 02 20 83614.549988
 2004 02 23 63612·830017
 2004 02 24 54611.200012
 2004 02 25 39611.859985
 2004 02 26 87613·340027
 2004 02 27 21615·830017
 2004 03 01 24619.340027
 2004 03 02 66619·080017
 2004 03 03 52616.760010
 2004 03 04 2618.179993
 2004 03 05 52622.760010
 2004 03 08 79621·400024
 2004 03 09 53614.530029
 2004 03 10 14611·349976
 2004 03 11 76603.000000
 2004 03 12 48600.479980
 2004 03 15 90600.469971
 2004 03 16 88596.820007
 2004 03 17 58602.679993
 2004 03 18 66602·500000
 2004 03 19 88601.099976
 2004 03 22 81594·070007
 2004 03 23 86589.940002
 2004 03 24 54588.010010
 2004 03 25 99594·400024
 2004 03 26 74597·150024
 2004 03 29 73601·859985
 2004 03 30 54603.799988
 2004 03 31 97605·739990
 2004 04 01 75608.650024
 2004 04 02 57613·630005
 2004 04 05 37616.289978
 2004 04 06 83616·280029
 2004 04 07 14614·250000
 2004 04 08 1615·340027
 2004 04 12 96613·909973
 2004 04 13 82614.130005
 2004 04 14 48605·679993
 2004 04 15 93606·280029
 2004 04 16 51607.599976
 2004 04 19 45607·500000
 2004 04 20 59609.210022
 2004 04 21 45602·090027
 2004 04 22 46611.219971
 2004 04 23 46610·799988
 2004 04 26 54612·500000
 2004 04 27 96613.369995
 2004 04 28 49608.380005
 2004 04 29 88603·419983
 2004 04 30 64598.159973
 2004 05 03 9597·830017
 2004 05 04 55602·809998
 2004 05 05 93601·669983
 2004 05 06 46599.179993
 2004 05 07 71597.340027
 2004 05 10 84586·400024
 2004 05 11 15585.340027
 2004 05 12 82586·020020
 2004 05 13 95588·929993
 2004 05 14 78588.559998
 2004 05 17 26583·369995
 2004 05 18 78584.099976
 2004 05 19 19590.539978
 2004 05 20 8583·440002
 2004 05 21 29587·099976
 2004 05 24 66588·359985
 2004 05 25 6595·109985
 2004 05 26 68596.979980
 2004 05 27 48600·859985
 2004 05 28 2600·340027
 2004 06 01 44600·549988
 2004 06 02 76603·330017
 2004 06 03 33601.500000
 2004 06 04 68603·469971
 2004 06 07 46609·479980
 2004 06 08 77610.190002
 2004 06 09 61609.580017
 2004 06 10 71606·630005
 2004 06 14 50605.750000
 2004 06 15 40606.979980
 2004 06 16 31605·979980
 2004 06 17 42605.130005
 2004 06 18 18607·890015
 2004 06 21 59607.349976
 2004 06 22 69605·859985
 2004 06 23 39611.340027
 2004 06 24 39612·099976
 2004 06 25 53611·840027
 2004 06 28 26609·890015
 2004 06 29 42607·450012
 2004 06 30 25610·890015
 2004 07 01 67609·229980
 2004 07 02 76602·919983
 2004 07 06 58600.260010
 2004 07 07 14598.900024
 2004 07 08 69597.489990
 2004 07 09 20595·380005
 2004 07 12 20595·369995
 2004 07 13 70595.549988
 2004 07 14 53597·210022
 2004 07 15 84594.890015
 2004 07 16 83593·630005
 2004 07 19 79589.909973
 2004 07 20 40592·099976
 2004 07 21 17595.340027
 2004 07 22 29586.570007
 2004 07 23 56584.150024
 2004 07 26 72581.090027
 2004 07 27 96584.099976
 2004 07 28 65584·989990
 2004 07 29 37587.929993
 2004 07 30 20588.150024
 2004 08 02 21590.659973
 2004 08 03 22589.450012
 2004 08 04 86587.010010
 2004 08 05 77585·179993
 2004 08 06 16575·190002
 2004 08 09 58569.380005
 2004 08 10 90574.659973
 2004 08 11 62573.770020
 2004 08 12 33572.140015
 2004 08 13 54568.599976
 2004 08 16 63575.330017
 2004 08 17 19578.869995
 2004 08 18 47583.630005
 2004 08 19 15583·250000
 2004 08 20 43586.590027
 2004 08 23 19587.169983
 2004 08 24 57587.000000
 2004 08 25 76589.729980
 2004 08 26 91590.070007
 2004 08 27 54591·830017
 2004 08 30 91590.500000
 2004 08 31 90589·099976
 2004 09 01 97591·900024
 2004 09 02 43597.190002
 2004 09 03 97597·919983
 2004 09 07 41599·799988
 2004 09 08 73599·219971
 2004 09 09 32598·460022
 2004 09 10 52600·580017
 2004 09 13 35603.190002
 2004 09 14 57602·919983
 2004 09 15 90601.820007
 2004 09 16 56601·479980
 2004 09 17 4603.609985
 2004 09 20 12602·200012
 2004 09 21 9604·369995
 2004 09 22 33602·559998
 2004 09 23 4595.140015
 2004 09 24 25595.140015
 2004 09 27 10592.700012
 2004 09 28 36593·760010
 2004 09 29 17595.460022
 2004 09 30 10596.559998
 2004 10 01 37604·590027
 2004 10 04 38609.250000
 2004 10 05 50607·900024
 2004 10 06 5610·109985
 2004 10 07 58609·869995
 2004 10 08 40605·159973
 2004 10 11 33601·619995
 2004 10 12 71600·690002
 2004 10 13 68602.299988
 2004 10 14 69595·760010
 2004 10 15 25594.969971
 2004 10 18 99595·750000
 2004 10 19 86597·909973
 2004 10 20 73590.659973
 2004 10 21 6593.400024
 2004 10 22 99593.200012
 2004 10 25 57587·169983
 2004 10 26 29594·359985
 2004 10 27 83602.590027
 2004 10 28 10604.710022
 2004 10 29 49605.020020
 2004 11 01 37606.210022
 2004 11 02 88609.840027
 2004 11 03 96613.859985
 2004 11 04 56621.059998
 2004 11 05 22625·789978
 2004 11 08 77623.710022
 2004 11 09 43624·760010
 2004 11 10 98625·030029
 2004 11 11 34628.059998
 2004 11 12 33633·440002
 2004 11 15 65633.750000
 2004 11 16 18632·840027
 2004 11 17 50636.210022
 2004 11 18 61633.969971
 2004 11 19 99633.570007
 2004 11 22 87630·400024
 2004 11 23 69631.369995
 2004 11 24 93633.340027
 2004 11 26 10635.570007
 2004 11 29 97636·109985
 2004 11 30 17631·659973
 2004 12 01 87638·690002
 2004 12 02 83640·500000
 2004 12 03 69641.559998
 2004 12 06 44639.280029
 2004 12 07 23639.320007
 2004 12 08 33634·789978
 2004 12 09 46638.000000
 2004 12 10 26638·729980
 2004 12 13 8642·570007
 2004 12 14 97646.000000
 2004 12 15 97647.119995
 2004 12 16 63647.940002
 2004 12 17 74645.219971
 2004 12 20 38645.609985
 2004 12 21 17646·859985
 2004 12 22 80649·849976
 2004 12 23 78651.020020
 2004 12 27 44651.359985
 2004 12 28 25651·409973
 2004 12 29 28651.630005
 2004 12 30 0653·099976
 2004 12 31 28653·900024
 2005 01 03  65653·909973
 2005 01 04  83646.960022
 2005 01 05  49639.270020
 2005 01 06  28638·479980
 2005 01 07  5638·739990
 2005 01 10  43640·570007
 2005 01 11  55637.419983
 2005 01 12  6636·650024
 2005 01 13  41636·599976
 2005 01 14  36635·820007
 2005 01 18  75641.599976
 2005 01 19  51641.489990
 2005 01 20  91634.429993
 2005 01 21  11633·010010
 2005 01 24  91629.369995
 2005 01 25  75629.909973
 2005 01 26  99630·780029
 2005 01 27  44631·799988
 2005 01 28  9630.640015
 2005 01 31  17634.200012
 2005 02 01  35639.080017
 2005 02 02  35641.710022
 2005 02 03  62640.190002
 2005 02 04  38646.369995
 2005 02 07  93646.900024
 2005 02 08  10647.340027
 2005 02 09  5646·719971
 2005 02 10  28643·619995
 2005 02 11  92648.780029
 2005 02 14  18648·340027
 2005 02 15  20651·359985
 2005 02 16  99651·299988
 2005 02 17  75650.960022
 2005 02 18  36646.299988
 2005 02 22  14646.130005
 2005 02 23  89641·090027
 2005 02 24  13644.909973
 2005 02 25  63651·330017
 2005 02 28  19650.510010
 2005 03 01  60651·619995
 2005 03 02  99653·510010
 2005 03 03  26653.390015
 2005 03 04  91658·000000
 2005 03 07  2660·630005
 2005 03 08  52658·950012
 2005 03 09  74655.340027
 2005 03 10  12650·830017
 2005 03 11  25652·039978
 2005 03 14  17649.549988
 2005 03 15  83651·690002
 2005 03 16  88644·429993
 2005 03 17  69642·140015
 2005 03 18  63641.520020
 2005 03 21  53639.940002
 2005 03 22  51640.619995
 2005 03 23  97633.309998
 2005 03 24  83635.419983
 2005 03 28  10635·099976
 2005 03 29  59634.909973
 2005 03 30  96635·909973
 2005 03 31  98637·690002
 2005 04 01  4640.849976
 2005 04 04  91634·710022
 2005 04 05  79637.429993
 2005 04 06  50640·309998
 2005 04 07  10641·739990
 2005 04 08  56641.659973
 2005 04 11  83637.650024
 2005 04 12  10640.739990
 2005 04 13  29639·520020
 2005 04 14  85632.520020
 2005 04 15  73625·460022
 2005 04 18  71619.260010
 2005 04 19  86622.549988
 2005 04 20  33623·070007
 2005 04 21  36624·950012
 2005 04 22  53624.599976
 2005 04 25  32627.140015
 2005 04 26  84628·179993
 2005 04 27  84625.299988
 2005 04 28  0623.020020
 2005 04 29  42623.330017
 2005 05 02  43626.590027
 2005 05 03  56629.000000
 2005 05 04  80633.780029
 2005 05 05  17635·299988
 2005 05 06  43634.890015
 2005 05 09  14635·830017
 2005 05 10  88635·150024
 2005 05 11  81632.440002
 2005 05 12  40633·380005
 2005 05 13  46627.940002
 2005 05 16  43629.250000
 2005 05 17  85633.880005
 2005 05 18  15641·429993
 2005 05 19  66643.340027
 2005 05 20  90643·349976
 2005 05 23  5646·960022
 2005 05 24  75645.710022
 2005 05 25  11644.710022
 2005 05 26  97647.510010
 2005 05 27  41648·049988
 2005 05 31  52647·690002
 2005 06 01  44651·820007
 2005 06 02  58651.590027
 2005 06 03  18651·969971
 2005 06 06  3648.619995
 2005 06 07  53654.010010
 2005 06 08  93650·330017
 2005 06 09  87650·210022
 2005 06 10  8650·799988
 2005 06 13  51652·489990
 2005 06 14  46653.289978
 2005 06 15  22653·739990
 2005 06 16  76655.969971
 2005 06 17  75660·020020
 2005 06 20  86659·719971
 2005 06 21  26658.859985
 2005 06 22  37660.039978
 2005 06 23  89658.479980
 2005 06 24  7650.210022
 2005 06 27  22646·369995
 2005 06 28  48651.200012
 2005 06 29  80652·080017
 2005 06 30  28651·989990
 2005 07 01  62649.250000
 2005 07 05  90654.099976
 2005 07 06  62654·219971
 2005 07 07  94650·450012
 2005 07 08  20658·200012
 2005 07 11  71662·289978
 2005 07 12  72665.239990
 2005 07 13  73664.440002
 2005 07 14  98669·070007
 2005 07 15  22666.929993
 2005 07 18  73666·020020
 2005 07 19  60667.619995
 2005 07 20  20671·049988
 2005 07 21  99670.729980
 2005 07 22  53669·340027
 2005 07 25  73671.419983
 2005 07 26  36669.340027
 2005 07 27  85671.090027
 2005 07 28  26675.409973
 2005 07 29  58675·669983
 2005 08 01  23672.859985
 2005 08 02  85676·010010
 2005 08 03  27676·669983
 2005 08 04  82675·669983
 2005 08 05  81670·909973
 2005 08 08  32668.429993
 2005 08 09  22668·760010
 2005 08 10  41673.330017
 2005 08 11  35671.010010
 2005 08 12  82669·929993
 2005 08 15  97670·659973
 2005 08 16  53668.919983
 2005 08 17  35664.820007
 2005 08 18  17663·039978
 2005 08 19  66664.260010
 2005 08 22  62666·340027
 2005 08 23  57663·489990
 2005 08 24  44664.340027
 2005 08 25  66658·969971
 2005 08 26  39658.229980
 2005 08 29  1659.030029
 2005 08 30  93657·669983
 2005 08 31  61663·130005
 2005 09 01  75667.030029
 2005 09 02  92665.409973
 2005 09 06  23670.229980
 2005 09 07  37672.229980
 2005 09 08  92671·659973
 2005 09 09  82675·309998
 2005 09 12  13675.239990
 2005 09 13  9673·969971
 2005 09 14  33670.780029
 2005 09 15  45669·359985
 2005 09 16  72672.419983
 2005 09 19  13672.200012
 2005 09 20  67671.679993
 2005 09 21  82663·320007
 2005 09 22  30660.429993
 2005 09 23  14661.869995
 2005 09 26  89664.109985
 2005 09 27  18662.969971
 2005 09 28  44663·380005
 2005 09 29  98667·570007
 2005 09 30  17668·900024
 2005 10 03  3671.210022
 2005 10 04  97669.760010
 2005 10 05  78661.469971
 2005 10 06  95653.659973
 2005 10 07  13652·450012
 2005 10 10  94650·729980
 2005 10 11  94648·869995
 2005 10 12  94646.489990
 2005 10 13  49640·119995
 2005 10 14  67644·650024
 2005 10 17  6647·020020
 2005 10 18  6646·419983
 2005 10 19  36649.179993
 2005 10 20  73650.179993
 2005 10 21  4644.960022
 2005 10 24  51652.200012
 2005 10 25  23653·130005
 2005 10 26  93654.250000
 2005 10 27  0648·030029
 2005 10 28  73650.590027
 2005 10 31  87658·289978
 2005 11 01  35656·429993
 2005 11 02  32660·859985
 2005 11 03  42666.059998
 2005 11 04  28664.900024
 2005 11 07  29665·719971
 2005 11 08  63664.659973
 2005 11 09  51666·669983
 2005 11 10  71669.780029
 2005 11 11  33671·650024
 2005 11 14  81672.400024
 2005 11 15  20672·770020
 2005 11 16  67669.630005
 2005 11 17  28675.590027
 2005 11 18  99679·090027
 2005 11 21  93682·729980
 2005 11 22  91686.070007
 2005 11 23  20690.760010
 2005 11 25  54689.900024
 2005 11 28  38689.789978
 2005 11 29  43688·140015
 2005 11 30  42685.150024
 2005 12 01  10688.369995
 2005 12 02  51688·880005
 2005 12 05  50687·659973
 2005 12 06  50692.000000
 2005 12 07  54687·789978
 2005 12 08  49687.109985
 2005 12 09  60687·039978
 2005 12 12  26687.679993
 2005 12 13  0691.750000
 2005 12 14  78693.719971
 2005 12 15  50693.359985
 2005 12 16  75693.190002
 2005 12 19  84690.640015
 2005 12 20  6686·229980
 2005 12 21  20689.979980
 2005 12 22  31689.650024
 2005 12 23  71690·690002
 2005 12 27  28691·760010
 2005 12 28  96686.049988
 2005 12 29  49685.900024
 2005 12 30  48682.109985
 2006 01 03 63690·909973
 2006 01 04 27693.739990
 2006 01 05 11694.729980
 2006 01 06 27699.940002
 2006 01 09 54702·840027
 2006 01 10 89702.520020
 2006 01 11 24705·049988
 2006 01 12 48704·440002
 2006 01 13 72701.869995
 2006 01 17 83701·179993
 2006 01 18 20698·440002
 2006 01 19 72701.320007
 2006 01 20 10699.700012
 2006 01 23 34690·320007
 2006 01 24 54692·549988
 2006 01 25 87692.960022
 2006 01 26 87695·020020
 2006 01 27 93700·250000
 2006 01 30 10701·099976
 2006 01 31 7700·309998
 2006 02 01 47699.299988
 2006 02 02 34698.750000
 2006 02 03 92692.640015
 2006 02 06 70690.500000
 2006 02 07 60690.080017
 2006 02 08 58689·739990
 2006 02 09 34694.239990
 2006 02 10 37691.219971
 2006 02 13 20689·080017
 2006 02 14 91695.250000
 2006 02 15 92696.960022
 2006 02 16 98701.849976
 2006 02 17 45702·090027
 2006 02 21 82703.309998
 2006 02 22 46704.619995
 2006 02 23 64704·729980
 2006 02 24 81703·760010
 2006 02 27 8706.960022
 2006 02 28 5704.960022
 2006 03 01 75703.989990
 2006 03 02 95703.489990
 2006 03 03 69706·739990
 2006 03 06 99701·890015
 2006 03 07 92696.250000
 2006 03 08 83696.780029
 2006 03 09 90698.179993
 2006 03 10 86698·719971
 2006 03 13 4700.650024
 2006 03 14 64706.169983
 2006 03 15 21709.849976
 2006 03 16 46713.039978
 2006 03 17 23712·630005
 2006 03 20 81713·090027
 2006 03 21 38713·650024
 2006 03 22 87710·799988
 2006 03 23 88710.250000
 2006 03 24 3711.609985
 2006 03 27 42710.119995
 2006 03 28 40711·549988
 2006 03 29 61711·719971
 2006 03 30 26714.219971
 2006 03 31 57710.530029
 2006 04 03 61713·880005
 2006 04 04 31712.799988
 2006 04 05 67715.739990
 2006 04 06 34715·239990
 2006 04 07 33716·549988
 2006 04 10 9709.380005
 2006 04 11 71709·190002
 2006 04 12 48703.989990
 2006 04 13 63704·650024
 2006 04 17 35704.940002
 2006 04 18 8713.909973
 2006 04 19 0714·919983
 2006 04 20 80719.030029
 2006 04 21 70718.570007
 2006 04 24 71715.109985
 2006 04 25 16714.580017
 2006 04 26 44714.640015
 2006 04 27 4716.669983
 2006 04 28 80717·239990
 2006 05 01 45717.940002
 2006 05 02 34715·309998
 2006 05 03 47715.190002
 2006 05 04 79716.400024
 2006 05 05 63722.869995
 2006 05 08 58723·250000
 2006 05 09 40723·070007
 2006 05 10 36722·419983
 2006 05 11 71720·929993
 2006 05 12 47711·940002
 2006 05 15 44705·349976
 2006 05 16 46707·099976
 2006 05 17 93703·909973
 2006 05 18 58694·729980
 2006 05 19 47692.909973
 2006 05 22 28690.510010
 2006 05 23 80693.489990
 2006 05 24 72688.169983
 2006 05 25 63692·710022
 2006 05 26 27696.890015
 2006 05 30 9696.650024
 2006 05 31 97691.780029
 2006 06 01 28700·539978
 2006 06 02 11703·409973
 2006 06 05 77702.049988
 2006 06 06 64691·840027
 2006 06 07 7692·979980
 2006 06 08 74685.820007
 2006 06 09 13687.859985
 2006 06 12 29683·450012
 2006 06 13 86676·650024
 2006 06 14 36669·849976
 2006 06 15 65684.890015
 2006 06 16 74683·669983
 2006 06 19 80683.530029
 2006 06 20 41679.340027
 2006 06 21 9684.609985
 2006 06 22 6681.460022
 2006 06 23 25682.250000
 2006 06 26 58681.250000
 2006 06 27 46682.580017
 2006 06 28 56679·039978
 2006 06 29 85693.049988
 2006 06 30 81695·039978
 2006 07 03 0697.190002
 2006 07 05 81697.039978
 2006 07 06 47695·820007
 2006 07 07 29694·119995
 2006 07 10 23693.239990
 2006 07 11 63692·359985
 2006 07 12 24692.109985
 2006 07 13 46684.169983
 2006 07 14 90675·219971
 2006 07 17 9673.530029
 2006 07 18 55673.369995
 2006 07 19 2685·400024
 2006 07 20 0685·789978
 2006 07 21 49678·640015
 2006 07 24 2684·570007
 2006 07 25 91690·330017
 2006 07 26 80691·049988
 2006 07 27 41692.059998
 2006 07 28 53694·299988
 2006 07 31 31693.599976
 2006 08 01 80692·359985
 2006 08 02 66696·109985
 2006 08 03 20696.799988
 2006 08 04 68702.119995
 2006 08 07 75694·469971
 2006 08 08 31695·880005
 2006 08 09 43696·169983
 2006 08 10 69689·869995
 2006 08 11 66689.429993
 2006 08 14 67693.260010
 2006 08 15 83697.409973
 2006 08 16 30703·239990
 2006 08 17 78705·859985
 2006 08 18 32706.260010
 2006 08 21 29705·570007
 2006 08 22 69706·049988
 2006 08 23 61705·580017
 2006 08 24 6702·890015
 2006 08 25 94703·719971
 2006 08 28 30707.159973
 2006 08 29 91707·489990
 2006 08 30 97708.570007
 2006 08 31 15708·719971
 2006 09 01 84711.929993
 2006 09 05 69713.299988
 2006 09 06 36712.469971
 2006 09 07 55705.859985
 2006 09 08 22705.140015
 2006 09 11 19706·229980
 2006 09 12 80713.049988
 2006 09 13 2716·239990
 2006 09 14 66715·229980
 2006 09 15 91718·690002
 2006 09 18 10718·539978
 2006 09 19 69716·830017
 2006 09 20 59720.419983
 2006 09 21 63720·109985
 2006 09 22 33714·260010
 2006 09 25 94720·130005
 2006 09 26 70724.109985
 2006 09 27 33726.109985
 2006 09 28 81726·010010
 2006 09 29 40725·919983
 2006 10 02 94725.039978
 2006 10 03 27724.570007
 2006 10 04 9731·179993
 2006 10 05 95733.809998
 2006 10 06 48733·539978
 2006 10 09 95733·770020
 2006 10 10 1734·710022
 2006 10 11 72734·539978
 2006 10 12 79739.900024
 2006 10 13 14741.640015
 2006 10 16 63743·739990
 2006 10 17 8743.239990
 2006 10 18 54744.869995
 2006 10 19 83742.369995
 2006 10 20 25742·229980
 2006 10 23 66746.750000
 2006 10 24 68746.849976
 2006 10 25 28749.880005
 2006 10 26 46753·460022
 2006 10 27 34753·219971
 2006 10 30 41749.239990
 2006 10 31 98749.229980
 2006 11 01 6749·580017
 2006 11 02 26741·890015
 2006 11 03 15743·679993
 2006 11 06 71749·270020
 2006 11 07 12752.909973
 2006 11 08 79753.229980
 2006 11 09 61753·500000
 2006 11 10 45749.559998
 2006 11 13 96753·159973
 2006 11 14 56756·830017
 2006 11 15 72761.010010
 2006 11 16 46762·099976
 2006 11 17 14760·760010
 2006 11 20 44762.679993
 2006 11 21 67762·359985
 2006 11 22 25765·020020
 2006 11 24 48764·229980
 2006 11 27 58761.479980
 2006 11 28 92754·039978
 2006 11 29 57761·309998
 2006 11 30 5764·309998
 2006 12 01 34762·580017
 2006 12 04 14767·619995
 2006 12 05 43770.000000
 2006 12 06 16770·299988
 2006 12 07 35771·630005
 2006 12 08 29769.299988
 2006 12 11 7770·049988
 2006 12 12 39768·780029
 2006 12 13 50770.190002
 2006 12 14 54775.369995
 2006 12 15 1777·609985
 2006 12 18 54777.809998
 2006 12 19 91775·320007
 2006 12 20 35775·979980
 2006 12 21 99774·609985
 2006 12 22 68770.229980
 2006 12 26 97769.789978
 2006 12 27 40775.030029
 2006 12 28 2774.940002
 2006 12 29 13774.840027
 2007 01 03  29776.320007
 2007 01 04  64772.669983
 2007 01 05  36770·619995
 2007 01 08  45769.080017
 2007 01 09  77769·559998
 2007 01 10  26770.599976
 2007 01 11  51776.979980
 2007 01 12  47779.450012
 2007 01 16  52781·140015
 2007 01 17  69781.710022
 2007 01 18  21780·539978
 2007 01 19  24779.099976
 2007 01 22  93779·359985
 2007 01 23  64779.479980
 2007 01 24  48784.309998
 2007 01 25  9784.549988
 2007 01 26  63777.390015
 2007 01 29  4777·880005
 2007 01 30  58778.830017
 2007 01 31  59785·869995
 2007 02 01  49788.820007
 2007 02 02  7790.359985
 2007 02 05  99790.520020
 2007 02 06  53791.010010
 2007 02 07  65793·219971
 2007 02 08  20791·919983
 2007 02 09  48792·950012
 2007 02 12  1785·500000
 2007 02 13  48788.119995
 2007 02 14  10795.349976
 2007 02 15  6795·830017
 2007 02 16  32795.210022
 2007 02 20  61798·000000
 2007 02 21  71797·530029
 2007 02 22  97798.859985
 2007 02 23  4795·710022
 2007 02 26  92796.159973
 2007 02 27  24791·760010
 2007 02 28  72773.640015
 2007 03 01  98770·369995
 2007 03 02  55766.900024
 2007 03 05  11759·599976
 2007 03 06  6763·030029
 2007 03 07  21764·679993
 2007 03 08  86768.530029
 2007 03 09  3769·719971
 2007 03 12  0769.549988
 2007 03 13  4767·900024
 2007 03 14  49757·750000
 2007 03 15  93762.010010
 2007 03 16  79762.909973
 2007 03 19  5766·179993
 2007 03 20  31770.809998
 2007 03 21  0784.909973
 2007 03 22  93784·780029
 2007 03 23  5785·900024
 2007 03 26  46784.659973
 2007 03 27  69784·030029
 2007 03 28  18779.309998
 2007 03 29  10778.859985
 2007 03 30  32780·340027
 2007 04 02  68778·450012
 2007 04 03  55786·719971
 2007 04 04  53786.570007
 2007 04 05  51789.210022
 2007 04 09  93791.080017
 2007 04 10  28791.599976
 2007 04 11  89791·140015
 2007 04 12  91790·760010
 2007 04 13  61793.580017
 2007 04 16  88801.820007
 2007 04 17  0804.799988
 2007 04 18  65806.049988
 2007 04 19  18804·659973
 2007 04 20  11809.880005
 2007 04 23  94811.409973
 2007 04 24  11809.530029
 2007 04 25  31816.099976
 2007 04 26  97817·000000
 2007 04 27  1816·330017
 2007 04 30  93816·130005
 2007 05 01  96810.440002
 2007 05 02  70817·369995
 2007 05 03  79819·559998
 2007 05 04  97823·219971
 2007 05 07  32823.729980
 2007 05 08  83822.760010
 2007 05 09  9825·479980
 2007 05 10  36824.770020
 2007 05 11  82821.299988
 2007 05 14  9823.780029
 2007 05 15  97825·260010
 2007 05 16  49824.520020
 2007 05 17  17826·219971
 2007 05 18  50829.210022
 2007 05 21  76833·489990
 2007 05 22  99833.700012
 2007 05 23  29835.580017
 2007 05 24  30833.469971
 2007 05 25  1826·650024
 2007 05 29  73829·580017
 2007 05 30  38834·479980
 2007 05 31  1837·669983
 2007 06 01  55840·510010
 2007 06 04  84840·590027
 2007 06 05  88839.969971
 2007 06 06  37835·440002
 2007 06 07  44827·530029
 2007 06 08  70821.929993
 2007 06 11  49825.890015
 2007 06 12  39823.590027
 2007 06 13  0825.539978
 2007 06 14  95831·619995
 2007 06 15  15838·200012
 2007 06 18  33836·440002
 2007 06 19  80836.099976
 2007 06 20  45837·140015
 2007 06 21  4829.400024
 2007 06 22  68828.520020
 2007 06 25  64823·729980
 2007 06 26  34818.929993
 2007 06 27  61819·630005
 2007 06 28  20824.280029
 2007 06 29  61825.669983
 2007 07 02  0827.179993
 2007 07 03  54830.750000
 2007 07 05  90831.390015
 2007 07 06  1834.940002
 2007 07 09  5836.039978
 2007 07 10  79834.270020
 2007 07 11  3827·909973
 2007 07 12  40842·880005
 2007 07 13  38846·909973
 2007 07 16  54847.440002
 2007 07 17  9846·940002
 2007 07 18  62843·559998
 2007 07 19  11846·960022
 2007 07 20  24845.049988
 2007 07 23  84842·369995
 2007 07 24  71838·179993
 2007 07 25  63829.450012
 2007 07 26  57823.950012
 2007 07 27  28809.450012
 2007 07 30  1804.080017
 2007 07 31  55810·159973
 2007 08 01  47798.150024
 2007 08 02  66803·130005
 2007 08 03  7801.500000
 2007 08 06  77796.809998
 2007 08 07  15807.869995
 2007 08 08  49817·059998
 2007 08 09  72812.950012
 2007 08 10  40794.219971
 2007 08 13  3797.099976
 2007 08 14  53791.869995
 2007 08 15  1782.760010
 2007 08 16  84767·330017
 2007 08 17  81786.549988
 2007 08 20  77787.299988
 2007 08 21  27789·400024
 2007 08 22  70795.659973
 2007 08 23  44799·469971
 2007 08 24  47803·489990
 2007 08 27  6806·200012
 2007 08 28  86796·650024
 2007 08 29  10794·909973
 2007 08 30  13797.630005
 2007 08 31  20805·140015
 2007 09 04  46813.729980
 2007 09 05  23809.950012
 2007 09 06  51805·940002
 2007 09 07  76802.179993
 2007 09 10  88795·630005
 2007 09 11  54800·500000
 2007 09 12  62804.369995
 2007 09 13  4809.500000
 2007 09 14  74814.799988
 2007 09 17  94806.900024
 2007 09 18  70825·780029
 2007 09 19  62836·090027
 2007 09 20  92830·799988
 2007 09 21  65831·780029
 2007 09 24  26831.309998
 2007 09 25  32825·039978
 2007 09 26  55831·090027
 2007 09 27  10833.479980
 2007 09 28  5834.390015
 2007 10 01  19842.539978
 2007 10 02  1842·169983
 2007 10 03  98846·400024
 2007 10 04  9844.599976
 2007 10 05  56850.200012
 2007 10 08  92848.070007
 2007 10 09  23852·330017
 2007 10 10  61852.789978
 2007 10 11  0858·640015
 2007 10 12  18851·520020
 2007 10 15  5852·150024
 2007 10 16  13843·080017
 2007 10 17  31844.559998
 2007 10 18  90840.590027
 2007 10 19  88838·989990
 2007 10 22  40821.950012
 2007 10 23  57828.500000
 2007 10 24  47828.309998
 2007 10 25  40830.130005
 2007 10 26  42836.330017
 2007 10 29  9841.419983
 2007 10 30  51839·090027
 2007 10 31  56845.750000
 2007 11 01  44842·929993
 2007 11 02  44825.150024
 2007 11 05  90822.969971
 2007 11 06  55828.380005
 2007 11 07  98828.179993
 2007 11 08  43808.640015
 2007 11 09  77804·440002
 2007 11 12  81797·969971
 2007 11 13  79806·090027
 2007 11 14  14812.169983
 2007 11 15  51801·760010
 2007 11 16  4796·090027
 2007 11 19  86794·299988
 2007 11 20  87790·539978
 2007 11 21  73783.200012
 2007 11 23  17784·109985
 2007 11 26  46787·109985
 2007 11 27  20778.090027
 2007 11 28  33801.039978
 2007 11 29  40802.320007
 2007 11 30  8810·849976
 2007 12 03  93806·710022
 2007 12 04  42803.700012
 2007 12 05  16809·280029
 2007 12 06  48821.179993
 2007 12 07  15822.929993
 2007 12 10  38827.679993
 2007 12 11  16830·309998
 2007 12 12  67823.489990
 2007 12 13  15810.869995
 2007 12 14  86810·440002
 2007 12 17  32799·400024
 2007 12 18  90794.390015
 2007 12 19  52796·820007
 2007 12 20  71797·000000
 2007 12 21  84808·849976
 2007 12 24  67815·590027
 2007 12 26  7816·250000
 2007 12 27  8815·559998
 2007 12 28  17809·940002
 2007 12 31  73805·049988
 2008 01 02 85803.250000
 2008 01 03 34795·250000
 2008 01 04 99788·049988
 2008 01 07 10774.179993
 2008 01 08 20777.460022
 2008 01 09 12764.900024
 2008 01 10 25775·880005
 2008 01 11 1771.130005
 2008 01 14 67769·669983
 2008 01 15 31768·760010
 2008 01 16 14755.369995
 2008 01 17 99748·280029
 2008 01 18 8732.950012
 2008 01 22 2719.580017
 2008 01 23 9727.469971
 2008 01 24 78736·929993
 2008 01 25 50744·210022
 2008 01 28 63737.330017
 2008 01 29 81743.539978
 2008 01 30 38754·520020
 2008 01 31 24754.869995
 2008 02 01 79761·289978
 2008 02 04 22761·250000
 2008 02 05 6753.429993
 2008 02 06 88737.750000
 2008 02 07 36734.770020
 2008 02 08 53732·179993
 2008 02 11 30732.510010
 2008 02 12 22743·469971
 2008 02 13 47746·960022
 2008 02 14 17746·460022
 2008 02 15 88736·580017
 2008 02 19 34745.760010
 2008 02 20 51744.190002
 2008 02 21 84746.760010
 2008 02 22 79739·039978
 2008 02 25 54750·369995
 2008 02 26 10757.659973
 2008 02 27 48758·010010
 2008 02 28 28753·219971
 2008 02 29 41746.460022
 2008 03 03 12728.840027
 2008 03 04 27726·799988
 2008 03 05 86733.559998
 2008 03 06 74728·059998
 2008 03 07 70716·250000
 2008 03 10 67705·919983
 2008 03 11 28719.000000
 2008 03 12 62725.940002
 2008 03 13 22720·179993
 2008 03 14 35720.340027
 2008 03 17 55702.309998
 2008 03 18 35723·590027
 2008 03 19 30729·469971
 2008 03 20 27722·969971
 2008 03 24 92739·400024
 2008 03 25 50738.880005
 2008 03 26 83736.609985
 2008 03 27 61732.830017
 2008 03 28 90726.840027
 2008 03 31 89723·150024
 2008 04 01 94745.710022
 2008 04 02 82750.270020
 2008 04 03 24749·479980
 2008 04 04 59752.789978
 2008 04 07 1756.090027
 2008 04 08 59748.359985
 2008 04 09 93746·570007
 2008 04 10 91745.489990
 2008 04 11 65742.150024
 2008 04 14 85728·909973
 2008 04 15 25729·820007
 2008 04 16 41745·280029
 2008 04 17 76746·640015
 2008 04 18 80761·280029
 2008 04 21 68758.190002
 2008 04 22 92757·130005
 2008 04 23 46756·679993
 2008 04 24 89761.799988
 2008 04 25 99763.270020
 2008 04 28 51765·349976
 2008 04 29 13761.909973
 2008 04 30 79766·169983
 2008 05 01 18768·840027
 2008 05 02 47775.919983
 2008 05 05 40772.119995
 2008 05 06 47775·780029
 2008 05 07 50774.989990
 2008 05 08 40765.979980
 2008 05 09 14761·500000
 2008 05 12 9767.570007
 2008 05 13 45769·349976
 2008 05 14 9777.239990
 2008 05 15 50779.380005
 2008 05 16 11780·780029
 2008 05 19 80788·340027
 2008 05 20 61780·780029
 2008 05 21 84777·210022
 2008 05 22 23766.169983
 2008 05 23 54763·719971
 2008 05 27 29759·809998
 2008 05 28 79762·609985
 2008 05 29 37770·690002
 2008 05 30 93770·210022
 2008 06 02 69768.280029
 2008 06 03 24764·900024
 2008 06 04 73762.450012
 2008 06 05 46771·429993
 2008 06 06 63771·419983
 2008 06 09 31753·590027
 2008 06 10 75750.770020
 2008 06 11 91746.330017
 2008 06 12 16743.059998
 2008 06 13 38746·969971
 2008 06 16 13750·059998
 2008 06 17 26751.289978
 2008 06 18 62743·320007
 2008 06 19 8741·219971
 2008 06 20 80738.770020
 2008 06 23 78728.539978
 2008 06 24 56728.520020
 2008 06 25 29733·609985
 2008 06 26 96726·409973
 2008 06 27 96708·650024
 2008 06 30 80708.869995
 2008 07 01 13705.549988
 2008 07 02 5709·119995
 2008 07 03 57695.729980
 2008 07 07 41697.020020
 2008 07 08 0696.840027
 2008 07 09 76699.239990
 2008 07 10 60688·710022
 2008 07 11 70688.590027
 2008 07 14 51687·140015
 2008 07 15 3676.570007
 2008 07 16 31682.500000
 2008 07 17 24691.030029
 2008 07 18 54691.260010
 2008 07 21 5694.250000
 2008 07 22 20699.809998
 2008 07 23 85707.109985
 2008 07 24 23702·429993
 2008 07 25 26690·900024
 2008 07 28 3689.780029
 2008 07 29 59691·729980
 2008 07 30 95703·190002
 2008 07 31 36703.340027
 2008 08 01 80695.869995
 2008 08 04 78690·299988
 2008 08 05 34701.330017
 2008 08 06 29705.750000
 2008 08 07 77704·309998
 2008 08 08 99708.599976
 2008 08 11 26716.789978
 2008 08 12 23712.809998
 2008 08 13 43707·380005
 2008 08 14 3710·659973
 2008 08 15 85712·159973
 2008 08 18 63711.099976
 2008 08 19 55699.349976
 2008 08 20 97698·059998
 2008 08 21 49700.960022
 2008 08 22 19706·929993
 2008 08 25 12706.570007
 2008 08 26 12697·650024
 2008 08 27 81702.940002
 2008 08 28 83711·460022
 2008 08 29 40711·429993
 2008 09 02 6712·549988
 2008 09 03 68699·640015
 2008 09 04 76695·989990
 2008 09 05 90680.070007
 2008 09 08 59695.679993
 2008 09 09 24666·780029
 2008 09 10 41677·700012
 2008 09 11 36680.580017
 2008 09 12 79684.320007
 2008 09 15 86682·719971
 2008 09 16 48662.169983
 2008 09 17 80661.789978
 2008 09 18 97660·349976
 2008 09 19 18689.590027
 2008 09 22 91685.669983
 2008 09 23 46666·049988
 2008 09 24 69653.130005
 2008 09 25 7664.299988
 2008 09 26 89661·090027
 2008 09 29 85659.690002
 2008 09 30 78634·770020
 2008 10 01 65634·030029
 2008 10 02 86630·520020
 2008 10 03 73624.369995
 2008 10 06 30594.539978
 2008 10 07 32579·320007
 2008 10 08 51550·979980
 2008 10 09 9543.630005
 2008 10 10 57505.619995
 2008 10 13 69544.359985
 2008 10 14 78564.520020
 2008 10 15 20538·770020
 2008 10 16 15510·660004
 2008 10 17 65531.130005
 2008 10 20 87531·840027
 2008 10 21 55531·989990
 2008 10 22 85515·630005
 2008 10 23 33497·220001
 2008 10 24 21488.070007
 2008 10 27 90479.779999
 2008 10 28 76503·750000
 2008 10 29 11521.010010
 2008 10 30 50518.580017
 2008 10 31 25530·549988
 2008 11 03 17526·299988
 2008 11 04 60542·640015
 2008 11 05 68541·869995
 2008 11 06 86513·169983
 2008 11 07 67501.440002
 2008 11 10 70512.419983
 2008 11 11 95494·359985
 2008 11 12 24482·989990
 2008 11 13 5490·660004
 2008 11 14 53492.279999
 2008 11 17 73473·880005
 2008 11 18 12465.179993
 2008 11 19 40464.279999
 2008 11 20 48439·160004
 2008 11 21 72428·440002
 2008 11 24 53463.299988
 2008 11 25 3465·230011
 2008 11 26 16476·690002
 2008 11 28 87481.429993
 2008 12 01 71481·399994
 2008 12 02 50456·149994
 2008 12 03 46468·269989
 2008 12 04 37469·890015
 2008 12 05 16471.529999
 2008 12 08 63492·750000
 2008 12 09 51492·279999
 2008 12 10 65488.220001
 2008 12 11 65486.429993
 2008 12 12 49475.170013
 2008 12 15 68475·989990
 2008 12 16 42491·779999
 2008 12 17 17495.179993
 2008 12 18 40490.730011
 2008 12 19 61487·959991
 2008 12 22 60478·850006
 2008 12 23 97474·649994
 2008 12 24 91468·850006
 2008 12 26 17471.339996
 2008 12 29 40471·320007
 2008 12 30 57480·570007
 2008 12 31 85491·380005
 2009 01 02  50504·670013
 2009 01 05  24506.170013
 2009 01 06  72510.600006
 2009 01 07  28505·730011
 2009 01 08  97493·049988
 2009 01 09  83494·029999
 2009 01 12  42482·519989
 2009 01 13  51474·820007
 2009 01 14  21472·190002
 2009 01 15  11461·739990
 2009 01 16  92465.440002
 2009 01 20  13461·220001
 2009 01 21  9456·049988
 2009 01 22  27455·309998
 2009 01 23  73454·459991
 2009 01 26  94461.850006
 2009 01 27  76460.380005
 2009 01 28  74475.519989
 2009 01 29  60473·500000
 2009 01 30  0461.290009
 2009 02 02  59450·000000
 2009 02 03  23456·220001
 2009 02 04  53461·359985
 2009 02 05  64461.269989
 2009 02 06  20472.519989
 2009 02 09  66474·690002
 2009 02 10  79471·790009
 2009 02 11  42454.869995
 2009 02 12  47453.589996
 2009 02 13  24455·850006
 2009 02 17  87449.019989
 2009 02 18  16432·179993
 2009 02 19  54433·079987
 2009 02 20  40422.649994
 2009 02 23  53422·059998
 2009 02 24  92420·829987
 2009 02 25  79423·320007
 2009 02 26  84422.750000
 2009 02 27  76408·500000
 2009 03 02  2399·609985
 2009 03 03  84386.329987
 2009 03 04  50393·369995
 2009 03 05  84387·309998
 2009 03 06  3379.769989
 2009 03 09  56377·709991
 2009 03 10  56391·010010
 2009 03 11  25397·760010
 2009 03 12  76409.059998
 2009 03 13  10412.200012
 2009 03 16  47420.299988
 2009 03 17  76422·339996
 2009 03 18  28435.709991
 2009 03 19  82436·109985
 2009 03 20  93428·799988
 2009 03 23  36447.079987
 2009 03 24  90447.220001
 2009 03 25  37449.170013
 2009 03 26  87453·040009
 2009 03 27  31452.959991
 2009 03 30  20443·459991
 2009 03 31  61440·459991
 2009 04 01  48442·149994
 2009 04 02  12460.000000
 2009 04 03  99458.859985
 2009 04 06  67458.859985
 2009 04 07  21454·649994
 2009 04 08  54450·649994
 2009 04 09  33466.809998
 2009 04 13  94470.690002
 2009 04 14  74467.750000
 2009 04 15  57464·420013
 2009 04 16  54474.440002
 2009 04 17  5477.350006
 2009 04 20  2474.239990
 2009 04 21  46463.470001
 2009 04 22  19470.429993
 2009 04 23  86464·799988
 2009 04 24  25475·630005
 2009 04 27  73473·970001
 2009 04 28  10471·589996
 2009 04 29  52481.500000
 2009 04 30  85485·690002
 2009 05 01  12481.170013
 2009 05 04  32496.269989
 2009 05 05  39496.250000
 2009 05 06  53502·529999
 2009 05 07  64507.720001
 2009 05 08  18507·600006
 2009 05 11  12507.089996
 2009 05 12  22500·040009
 2009 05 13  54495.190002
 2009 05 14  25489.459991
 2009 05 15  57488·890015
 2009 05 18  11496·399994
 2009 05 19  33500.179993
 2009 05 20  33505·029999
 2009 05 21  88493·190002
 2009 05 22  65489·450012
 2009 05 26  76498.000000
 2009 05 27  51499·309998
 2009 05 28  43496·459991
 2009 05 29  53502·359985
 2009 06 01  83518·000000
 2009 06 02  8519.010010
 2009 06 03  84516·440002
 2009 06 04  69514·969971
 2009 06 05  80519·909973
 2009 06 08  63516·770020
 2009 06 09  99517·640015
 2009 06 10  33519·320007
 2009 06 11  17522·500000
 2009 06 12  95516·969971
 2009 06 15  2516.950012
 2009 06 16  87507.209991
 2009 06 17  70501.339996
 2009 06 18  14502.859985
 2009 06 19  30505·989990
 2009 06 22  2502·609985
 2009 06 23  38490.130005
 2009 06 24  48496·859985
 2009 06 25  45502.660004
 2009 06 26  71503.429993
 2009 06 29  48506·750000
 2009 06 30  57507·839996
 2009 07 01  37509·200012
 2009 07 02  14504·589996
 2009 07 06  50490·570007
 2009 07 07  20490.570007
 2009 07 08  18483.890015
 2009 07 09  75484·559998
 2009 07 10  18482·279999
 2009 07 13  46491.559998
 2009 07 14  25494·410004
 2009 07 15  22509·730011
 2009 07 16  55515.539978
 2009 07 17  64514.479980
 2009 07 20  22520·049988
 2009 07 21  51522.820007
 2009 07 22  84524·559998
 2009 07 23  33535.429993
 2009 07 24  96535.969971
 2009 07 27  80537.669983
 2009 07 28  56537.469971
 2009 07 29  33535.809998
 2009 07 30  60544·909973
 2009 07 31  54542.979980
 2009 08 03  48549.039978
 2009 08 04  72551·390015
 2009 08 05  53551·119995
 2009 08 06  40552·049988
 2009 08 07  58557.390015
 2009 08 10  81553·450012
 2009 08 11  37551·409973
 2009 08 12  35544·549988
 2009 08 13  12554.869995
 2009 08 14  16554·729980
 2009 08 17  0549.650024
 2009 08 18  56542.440002
 2009 08 19  62541·710022
 2009 08 20  59545.400024
 2009 08 21  55551·289978
 2009 08 24  48561·440002
 2009 08 25  82567·570007
 2009 08 26  18564·710022
 2009 08 27  40565·140015
 2009 08 28  81560.909973
 2009 08 31  72563·080017
 2009 09 01  22562.799988
 2009 09 02  17547·119995
 2009 09 03  47549.140015
 2009 09 04  59556.340027
 2009 09 08  30561·799988
 2009 09 09  75567·929993
 2009 09 10  67572.340027
 2009 09 11  92574·849976
 2009 09 14  23575.780029
 2009 09 15  27579·729980
 2009 09 16  84586.940002
 2009 09 17  46590·349976
 2009 09 18  7588·099976
 2009 09 21  10586.260010
 2009 09 22  68589.580017
 2009 09 23  23592·690002
 2009 09 24  15584.950012
 2009 09 25  87577·489990
 2009 09 28  13584·109985
 2009 09 29  48586·710022
 2009 09 30  2583.650024
 2009 10 01  46579·960022
 2009 10 02  38565.099976
 2009 10 05  70571.679993
 2009 10 06  50581.690002
 2009 10 07  1580.070007
 2009 10 08  87587.429993
 2009 10 09  66588·020020
 2009 10 12  66592·500000
 2009 10 13  88590.520020
 2009 10 14  29599·750000
 2009 10 15  35601.559998
 2009 10 16  82601·559998
 2009 10 19  71603·559998
 2009 10 20  58602·619995
 2009 10 21  4604.080017
 2009 10 22  55600.460022
 2009 10 23  38600.799988
 2009 10 26  94598·619995
 2009 10 27  22587.500000
 2009 10 28  65582·190002
 2009 10 29  2583.340027
 2009 10 30  80582·869995
 2009 11 02  66575·320007
 2009 11 03  20572.479980
 2009 11 04  0580·489990
 2009 11 05  86583.770020
 2009 11 06  34586.440002
 2009 11 09  51598.150024
 2009 11 10  95599·909973
 2009 11 11  6605·030029
 2009 11 12  53603·400024
 2009 11 13  14600.570007
 2009 11 16  76609·500000
 2009 11 17  59607·770020
 2009 11 18  74608·010010
 2009 11 19  93607.059998
 2009 11 20  55598·469971
 2009 11 23  89608.140015
 2009 11 24  71604.890015
 2009 11 25  92607·159973
 2009 11 27  69606·710022
 2009 11 30  66599.210022
 2009 12 01  44607.739990
 2009 12 02  44610.010010
 2009 12 03  83610.989990
 2009 12 04  83612.219971
 2009 12 07  20607.710022
 2009 12 08  6603.630005
 2009 12 09  84600.380005
 2009 12 10  59605·380005
 2009 12 11  49606·729980
 2009 12 14  59610·570007
 2009 12 15  85610.460022
 2009 12 16  40612.000000
 2009 12 17  6608.349976
 2009 12 18  9605.429993
 2009 12 21  23613.109985
 2009 12 22  93614.760010
 2009 12 23  91615·960022
 2009 12 24  89618.719971
 2009 12 28  61620·869995
 2009 12 29  13620·570007
 2009 12 30  30618·349976
 2009 12 31  54618.929993
 2010 01 04 88622.349976
 2010 01 05 20624·000000
 2010 01 06 73625.690002
 2010 01 07 88627.510010
 2010 01 08 17629.280029
 2010 01 11 56631·739990
 2010 01 12 96630·030029
 2010 01 13 95630·530029
 2010 01 14 84631·609985
 2010 01 15 93630.590027
 2010 01 19 99631·539978
 2010 01 20 8631·359985
 2010 01 21 54627·130005
 2010 01 22 22613.580017
 2010 01 25 7606.030029
 2010 01 26 84606·549988
 2010 01 27 13604·010010
 2010 01 28 65604.429993
 2010 01 29 71602.219971
 2010 02 01 4598.159973
 2010 02 02 76606·700012
 2010 02 03 64605·809998
 2010 02 04 67602·530029
 2010 02 05 75585.669983
 2010 02 08 79588·070007
 2010 02 09 89592·440002
 2010 02 10 93589·530029
 2010 02 11 29593·380005
 2010 02 12 86592·489990
 2010 02 16 35602·750000
 2010 02 17 77605.880005
 2010 02 18 21609.710022
 2010 02 19 84612·059998
 2010 02 22 20611.950012
 2010 02 23 68609·609985
 2010 02 24 34608·210022
 2010 02 25 87607·460022
 2010 02 26 88608·880005
 2010 03 01 42614·229980
 2010 03 02 75618·510010
 2010 03 03 32619·890015
 2010 03 04 9618·590027
 2010 03 05 99627.109985
 2010 03 08 74626·830017
 2010 03 09 82630.659973
 2010 03 10 76632.289978
 2010 03 11 65633·469971
 2010 03 12 89635·270020
 2010 03 15 26633·820007
 2010 03 16 10639.130005
 2010 03 17 89644·619995
 2010 03 18 2643.450012
 2010 03 19 75643.780029
 2010 03 22 53643·140015
 2010 03 23 48647.099976
 2010 03 24 18646.799988
 2010 03 25 68650·049988
 2010 03 26 75646·130005
 2010 03 29 42646.739990
 2010 03 30 70648·419983
 2010 03 31 68646·849976
 2010 04 01 71650·580017
 2010 04 05 95654.469971
 2010 04 06 15656·989990
 2010 04 07 63655.690002
 2010 04 08 59654.940002
 2010 04 09 59658.510010
 2010 04 12 33661·000000
 2010 04 13 65660.979980
 2010 04 14 84667.630005
 2010 04 15 9669·440002
 2010 04 16 31668.070007
 2010 04 19 13660·049988
 2010 04 20 14666.140015
 2010 04 21 45667.609985
 2010 04 22 42667.960022
 2010 04 23 69672·140015
 2010 04 26 45673·640015
 2010 04 27 93669.270020
 2010 04 28 22659·419983
 2010 04 29 21667.549988
 2010 04 30 94667·039978
 2010 05 03 3665.130005
 2010 05 04 52663·659973
 2010 05 05 83648.690002
 2010 05 06 6643·840027
 2010 05 07 50625·650024
 2010 05 10 39640.840027
 2010 05 11 91644·859985
 2010 05 12 51646.940002
 2010 05 13 35647·700012
 2010 05 14 14638·739990
 2010 05 17 9630·169983
 2010 05 18 22633.760010
 2010 05 19 84619·979980
 2010 05 20 35614·419983
 2010 05 21 25600.799988
 2010 05 24 38600·890015
 2010 05 25 46592.469971
 2010 05 26 83601.849976
 2010 05 27 52609.289978
 2010 05 28 44609·049988
 2010 06 01 97604.580017
 2010 06 02 65606.320007
 2010 06 03 27610.479980
 2010 06 04 9609.039978
 2010 06 07 37591·419983
 2010 06 08 12585·659973
 2010 06 09 14594·400024
 2010 06 10 27599·950012
 2010 06 11 92602.830017
 2010 06 14 81610·799988
 2010 06 15 0616.150024
 2010 06 16 17617·739990
 2010 06 17 12617.049988
 2010 06 18 53618.320007
 2010 06 21 98624·020020
 2010 06 22 24616.760010
 2010 06 23 73605·950012
 2010 06 24 36601·710022
 2010 06 25 47596·950012
 2010 06 28 15596.380005
 2010 06 29 75591·760010
 2010 06 30 60577.219971
 2010 07 01 8568.940002
 2010 07 02 87568·500000
 2010 07 06 43573·809998
 2010 07 07 83583.400024
 2010 07 08 71589·320007
 2010 07 09 57593·190002
 2010 07 12 28594·700012
 2010 07 13 86604.770020
 2010 07 14 47604·630005
 2010 07 15 69604.169983
 2010 07 16 5602.979980
 2010 07 19 76590·880005
 2010 07 20 75596·299988
 2010 07 21 94599·150024
 2010 07 22 74603.640015
 2010 07 23 84607·479980
 2010 07 26 17614·190002
 2010 07 27 25617·479980
 2010 07 28 62613·429993
 2010 07 29 67613·590027
 2010 07 30 62608.630005
 2010 08 02 81620.059998
 2010 08 03 17619.309998
 2010 08 04 7620.919983
 2010 08 05 22620.179993
 2010 08 06 6619·219971
 2010 08 09 17621.380005
 2010 08 10 10620.609985
 2010 08 11 36616·070007
 2010 08 12 70598·630005
 2010 08 13 60597.099976
 2010 08 16 8595.250000
 2010 08 17 66605·119995
 2010 08 18 66605.080017
 2010 08 19 73602.000000
 2010 08 20 57591·890015
 2010 08 23 99595.359985
 2010 08 24 14587·239990
 2010 08 25 6582.809998
 2010 08 26 40584.200012
 2010 08 27 50586.469971
 2010 08 30 59586.080017
 2010 08 31 34580·929993
 2010 09 01 63595·369995
 2010 09 02 55600·619995
 2010 09 03 68609.030029
 2010 09 07 58608·489990
 2010 09 08 57607·650024
 2010 09 09 79611·440002
 2010 09 10 36611·539978
 2010 09 13 2618·789978
 2010 09 14 80620.940002
 2010 09 15 7620.500000
 2010 09 16 83619·979980
 2010 09 17 18623·109985
 2010 09 20 12630.679993
 2010 09 21 55632·599976
 2010 09 22 52630·340027
 2010 09 23 81626·260010
 2010 09 24 61633·020020
 2010 09 27 58633.719971
 2010 09 28 13634.030029
 2010 09 29 91633·630005
 2010 09 30 57638.289978
 2010 10 01 81634.760010
 2010 10 04 60633·530029
 2010 10 05 74641·390015
 2010 10 06 59641.020020
 2010 10 07 11641.609985
 2010 10 08 12644·080017
 2010 10 11 80644.700012
 2010 10 12 47646·890015
 2010 10 13 61653.429993
 2010 10 14 12650·609985
 2010 10 15 84651.809998
 2010 10 18 28653·669983
 2010 10 19 69650·119995
 2010 10 20 31652·289978
 2010 10 21 86655·919983
 2010 10 22 33652·849976
 2010 10 25 98660.020020
 2010 10 26 63655·299988
 2010 10 27 13653.400024
 2010 10 28 20656·900024
 2010 10 29 36654.710022
 2010 11 01 25660.559998
 2010 11 02 15660·599976
 2010 11 03 69661.840027
 2010 11 04 95674.409973
 2010 11 05 64677·760010
 2010 11 08 66676.460022
 2010 11 09 89678.020020
 2010 11 10 14673.570007
 2010 11 11 47672·169983
 2010 11 12 68670.280029
 2010 11 15 9667·530029
 2010 11 16 55660.630005
 2010 11 17 69654·489990
 2010 11 18 45663.799988
 2010 11 19 87663·890015
 2010 11 22 6663.710022
 2010 11 23 49660·979980
 2010 11 24 49664·250000
 2010 11 26 5663.960022
 2010 11 29 81659·729980
 2010 11 30 31659·729980
 2010 12 01 54669.039978
 2010 12 02 69676·830017
 2010 12 03 16679.419983
 2010 12 06 84679·570007
 2010 12 07 61684·809998
 2010 12 08 11681·179993
 2010 12 09 76683.820007
 2010 12 10 3687.280029
 2010 12 13 95690.239990
 2010 12 14 87690.320007
 2010 12 15 47689·210022
 2010 12 16 7689·210022
 2010 12 17 7690.349976
 2010 12 20 79692.580017
 2010 12 21 44695·289978
 2010 12 22 39698·010010
 2010 12 23 72697·580017
 2010 12 27 94697·239990
 2010 12 28 2697.960022
 2010 12 29 69699.559998
 2010 12 30 90699.559998
 2010 12 31 63699·030029
 2011 01 03  87707·289978
 2011 01 04  91706.039978
 2011 01 05  87707·419983
 2011 01 06  43707·929993
 2011 01 07  84707·929993
 2011 01 10  25704·770020
 2011 01 11  14707.929993
 2011 01 12  15713·130005
 2011 01 13  8713·210022
 2011 01 14  13716.710022
 2011 01 18  45718.539978
 2011 01 19  87718·169983
 2011 01 20  97718·950012
 2011 01 21  27714.919983
 2011 01 24  81715·359985
 2011 01 25  90714·909973
 2011 01 26  12720·090027
 2011 01 27  58721·289978
 2011 01 28  48722·000000
 2011 01 31  81713·849976
 2011 02 01  42725·450012
 2011 02 02  28725.099976
 2011 02 03  95725·489990
 2011 02 04  40726·849976
 2011 02 07  0733.570007
 2011 02 08  79734.640015
 2011 02 09  98734·500000
 2011 02 10  75733.799988
 2011 02 11  24738·450012
 2011 02 14  81740·059998
 2011 02 15  58739.140015
 2011 02 16  18742.549988
 2011 02 17  77744·820007
 2011 02 18  29746·059998
 2011 02 22  0743.020020
 2011 02 23  25730.989990
 2011 02 24  46726·960022
 2011 02 25  40732·590027
 2011 02 28  75737.590027
 2011 03 01  78738.760010
 2011 03 02  44729.210022
 2011 03 03  61739.299988
 2011 03 04  57738·630005
 2011 03 07  83736.770020
 2011 03 08  10735·380005
 2011 03 09  58734.010010
 2011 03 10  47729.219971
 2011 03 11  72725.500000
 2011 03 14  6721·659973
 2011 03 15  28715.020020
 2011 03 16  71711·219971
 2011 03 17  1709.969971
 2011 03 18  20715·119995
 2011 03 21  88721·940002
 2011 03 22  78721·479980
 2011 03 23  53721.760010
 2011 03 24  65727·929993
 2011 03 25  83732·739990
 2011 03 28  45732.820007
 2011 03 29  34732·669983
 2011 03 30  79739.690002
 2011 03 31  83738.989990
 2011 04 01  72743.640015
 2011 04 04  76743·330017
 2011 04 05  25744.479980
 2011 04 06  80745.190002
 2011 04 07  84744.400024
 2011 04 08  34744.619995
 2011 04 11  90741·140015
 2011 04 12  96734.659973
 2011 04 13  31734·070007
 2011 04 14  92731.659973
 2011 04 15  88735.369995
 2011 04 18  72731.299988
 2011 04 19  89729.580017
 2011 04 20  55740·919983
 2011 04 21  57743·869995
 2011 04 25  80744·020020
 2011 04 26  59750·780029
 2011 04 27  55755.039978
 2011 04 28  58757.320007
 2011 04 29  12759·010010
 2011 05 02  65762.359985
 2011 05 03  49756·570007
 2011 05 04  81753.700012
 2011 05 05  88749·179993
 2011 05 06  58752·849976
 2011 05 09  19750.580017
 2011 05 10  38756.369995
 2011 05 11  52754·739990
 2011 05 12  13751.659973
 2011 05 13  70751.299988
 2011 05 16  68747.239990
 2011 05 17  74739·500000
 2011 05 18  32746·169983
 2011 05 19  35749·070007
 2011 05 20  31747.020020
 2011 05 23  47738·830017
 2011 05 24  38736.090027
 2011 05 25  71737.349976
 2011 05 26  18739·200012
 2011 05 27  90742·969971
 2011 05 31  83748.750000
 2011 06 01  58747.750000
 2011 06 02  41733.929993
 2011 06 03  48730.969971
 2011 06 06  42723.650024
 2011 06 07  4721.280029
 2011 06 08  37716·030029
 2011 06 09  90719·780029
 2011 06 10  16715.380005
 2011 06 13  41710·039978
 2011 06 14  69718.359985
 2011 06 15  10713·530029
 2011 06 16  29708.030029
 2011 06 17  24711·010010
 2011 06 20  26711·309998
 2011 06 21  27721.289978
 2011 06 22  33721·989990
 2011 06 23  36714.359985
 2011 06 24  20714·349976
 2011 06 27  86714·479980
 2011 06 28  2721.309998
 2011 06 29  83728.489990
 2011 06 30  89735.320007
 2011 07 01  54745.919983
 2011 07 05  37746.150024
 2011 07 06  97746·549988
 2011 07 07  96755·090027
 2011 07 08  27753.109985
 2011 07 11  63745·500000
 2011 07 12  34738.080017
 2011 07 13  29740.940002
 2011 07 14  24738.419983
 2011 07 15  31732·989990
 2011 07 18  76732·150024
 2011 07 19  1738·469971
 2011 07 20  89739·820007
 2011 07 21  16748.469971
 2011 07 22  31748·469971
 2011 07 25  50747.039978
 2011 07 26  90743·799988
 2011 07 27  19738.070007
 2011 07 28  28731.030029
 2011 07 29  38724·039978
 2011 08 01  23726.280029
 2011 08 02  65714·789978
 2011 08 03  26700·010010
 2011 08 04  53696·500000
 2011 08 05  6674·450012
 2011 08 08  4657·890015
 2011 08 09  5647.979980
 2011 08 10  9644·320007
 2011 08 11  83656.950012
 2011 08 12  11658·500000
 2011 08 15  72667.580017
 2011 08 16  44666·830017
 2011 08 17  24669·190002
 2011 08 18  88656·359985
 2011 08 19  60638.289978
 2011 08 22  19632·989990
 2011 08 23  22642·140015
 2011 08 24  59651.210022
 2011 08 25  24657·780029
 2011 08 26  23652.770020
 2011 08 29  98669.880005
 2011 08 30  75675·539978
 2011 08 31  46681·650024
 2011 09 01  70680·500000
 2011 09 02  94665·359985
 2011 09 06  11645·549988
 2011 09 07  34663.690002
 2011 09 08  96666·840027
 2011 09 09  80654.580017
 2011 09 12  68643.250000
 2011 09 13  17651.460022
 2011 09 14  65666·070007
 2011 09 15  50669·630005
 2011 09 16  71675·450012
 2011 09 19  54670·369995
 2011 09 20  64675.200012
 2011 09 21  24666.630005
 2011 09 22  70639·369995
 2011 09 23  26630.380005
 2011 09 26  7642.479980
 2011 09 27  46660·630005
 2011 09 28  41654·000000
 2011 09 29  39648·400024
 2011 09 30  32636.900024
 2011 10 03  83627·520020
 2011 10 04  84619.280029
 2011 10 05  25631.599976
 2011 10 06  0642.710022
 2011 10 07  32646·059998
 2011 10 10  25662.530029
 2011 10 11  41661·119995
 2011 10 12  1672.640015
 2011 10 13  11665·989990
 2011 10 14  14675·580017
 2011 10 17  69673·919983
 2011 10 18  47680·169983
 2011 10 19  63679.320007
 2011 10 20  26672·059998
 2011 10 21  14683·219971
 2011 10 24  75693·890015
 2011 10 25  59691.380005
 2011 10 26  62688.289978
 2011 10 27  9716·859985
 2011 10 28  50710.989990
 2011 10 31  92707·309998
 2011 11 01  47687.989990
 2011 11 02  10686·510010
 2011 11 03  58698·020020
 2011 11 04  82695.969971
 2011 11 07  32697·340027
 2011 11 08  99705·809998
 2011 11 09  13700·950012
 2011 11 10  72687.830017
 2011 11 11  92699.469971
 2011 11 14  83696·340027
 2011 11 15  53698.179993
 2011 11 16  32695.909973
 2011 11 17  27683.780029
 2011 11 18  93675·630005
 2011 11 21  39668·760010
 2011 11 22  56661.059998
 2011 11 23  62653·780029
 2011 11 25  85647.400024
 2011 11 28  62661·479980
 2011 11 29  63664·669983
 2011 11 30  49688·809998
 2011 12 01  43691.409973
 2011 12 02  32696·239990
 2011 12 05  97700·030029
 2011 12 06  62698.989990
 2011 12 07  71699.159973
 2011 12 08  88693·760010
 2011 12 09  28694.320007
 2011 12 12  2689.479980
 2011 12 13  2689·479980
 2011 12 14  93674·500000
 2011 12 15  49675·010010
 2011 12 16  95678·869995
 2011 12 19  92675·520020
 2011 12 20  36685.179993
 2011 12 21  79686.539978
 2011 12 22  90692·380005
 2011 12 23  24697.729980
 2011 12 27  27699·789978
 2011 12 28  63697.989990
 2011 12 29  63696.500000
 2011 12 30  3696.880005
 2012 01 03 7708.349976
 2012 01 04 70704·590027
 2012 01 05 15707.320007
 2012 01 06 62707.080017
 2012 01 09 37707.260010
 2012 01 10 95715·239990
 2012 01 11 70714·400024
 2012 01 12 56716·140015
 2012 01 13 5712.919983
 2012 01 17 55719.500000
 2012 01 18 80722.609985
 2012 01 19 68727.109985
 2012 01 20 25726·719971
 2012 01 23 96730·690002
 2012 01 24 19726·780029
 2012 01 25 5734·659973
 2012 01 26 34737.760010
 2012 01 27 86730.760010
 2012 01 30 88728·239990
 2012 01 31 97729·770020
 2012 02 01 95736.840027
 2012 02 02 19736.549988
 2012 02 03 13745·580017
 2012 02 06 2745.390015
 2012 02 07 96747.710022
 2012 02 08 16748.919983
 2012 02 09 43750.539978
 2012 02 10 1748·820007
 2012 02 13 50750.000000
 2012 02 14 19749·159973
 2012 02 15 55751.719971
 2012 02 16 1753·869995
 2012 02 17 94756.239990
 2012 02 21 98758·010010
 2012 02 22 48755.239990
 2012 02 23 33756.219971
 2012 02 24 93758.940002
 2012 02 27 48760.320007
 2012 02 28 49760.840027
 2012 02 29 54763.369995
 2012 03 01 32762.520020
 2012 03 02 86761.679993
 2012 03 05 6758.270020
 2012 03 06 46752.539978
 2012 03 07 27750·010010
 2012 03 08 58757.830017
 2012 03 09 96761.590027
 2012 03 12 16760·619995
 2012 03 13 13773·030029
 2012 03 14 33774.679993
 2012 03 15 20776.469971
 2012 03 16 94778·099976
 2012 03 19 55782·549988
 2012 03 20 4778.299988
 2012 03 21 2778.650024
 2012 03 22 38773.640015
 2012 03 23 40774·010010
 2012 03 26 92783·650024
 2012 03 27 93785·049988
 2012 03 28 30781·909973
 2012 03 29 80776.940002
 2012 03 30 39780·429993
 2012 04 02 68786.679993
 2012 04 03 75784.840027
 2012 04 04 15779·679993
 2012 04 05 15775·210022
 2012 04 09 28769·919983
 2012 04 10 6764·729980
 2012 04 11 7759.719971
 2012 04 12 15767·739990
 2012 04 13 98767·010010
 2012 04 16 79763·179993
 2012 04 17 43770.380005
 2012 04 18 57768.700012
 2012 04 19 28769.599976
 2012 04 20 76767.659973
 2012 04 23 36759·880005
 2012 04 24 86760.799988
 2012 04 25 95769·679993
 2012 04 26 4775·849976
 2012 04 27 25778·520020
 2012 04 30 70776.770020
 2012 05 01 97783·260010
 2012 05 02 93776·799988
 2012 05 03 73776.260010
 2012 05 04 4767.130005
 2012 05 07 61759.760010
 2012 05 08 2755·289978
 2012 05 09 67754.250000
 2012 05 10 7755·599976
 2012 05 11 38755·659973
 2012 05 14 11745·530029
 2012 05 15 19744.169983
 2012 05 16 23742.510010
 2012 05 17 1733.690002
 2012 05 18 27724·859985
 2012 05 21 69727.369995
 2012 05 22 22734.119995
 2012 05 23 53730.080017
 2012 05 24 81732.059998
 2012 05 25 79732.000000
 2012 05 29 97738.320007
 2012 05 30 18734·450012
 2012 05 31 31729·130005
 2012 06 01 36720·659973
 2012 06 04 67708.320007
 2012 06 05 46711·049988
 2012 06 06 58726·340027
 2012 06 07 54734·229980
 2012 06 08 77731·690002
 2012 06 11 13737·039978
 2012 06 12 69730.200012
 2012 06 13 71731·590027
 2012 06 14 96734·359985
 2012 06 15 20739·700012
 2012 06 18 94742·830017
 2012 06 19 49751.429993
 2012 06 20 18750·679993
 2012 06 21 92748.619995
 2012 06 22 92737.020020
 2012 06 25 77735.380005
 2012 06 26 62729·520020
 2012 06 27 78734.940002
 2012 06 28 43732·549988
 2012 06 29 66750·619995
 2012 07 02 72753.179993
 2012 07 03 56758·280029
 2012 07 05 55758·059998
 2012 07 06 56754.489990
 2012 07 09 18747.469971
 2012 07 10 24750.909973
 2012 07 11 58741.489990
 2012 07 12 9738.539978
 2012 07 13 93748·130005
 2012 07 16 8747.799988
 2012 07 17 10752.020020
 2012 07 18 13757·539978
 2012 07 19 17760·169983
 2012 07 20 59757·280029
 2012 07 23 92745.630005
 2012 07 24 80743·900024
 2012 07 25 33739.750000
 2012 07 26 53749.890015
 2012 07 27 10764.409973
 2012 07 30 50765·690002
 2012 07 31 12763·020020
 2012 08 01 89761·859985
 2012 08 02 97755.859985
 2012 08 03 84766.520020
 2012 08 06 47769.619995
 2012 08 07 93774.219971
 2012 08 08 10772·570007
 2012 08 09 70773.710022
 2012 08 10 56773·719971
 2012 08 13 15773.260010
 2012 08 14 28775.960022
 2012 08 15 22774·789978
 2012 08 16 86780.390015
 2012 08 17 30781.190002
 2012 08 20 60780.690002
 2012 08 21 76785.599976
 2012 08 22 3779.880005
 2012 08 23 40777·299988
 2012 08 24 37778.400024
 2012 08 27 98779·700012
 2012 08 28 4778·559998
 2012 08 29 70778.869995
 2012 08 30 16776.950012
 2012 08 31 73778·440002
 2012 09 04 6777.020020
 2012 09 05 69776·919983
 2012 09 06 78789·890015
 2012 09 07 15793.340027
 2012 09 10 54793·809998
 2012 09 11 13793·109985
 2012 09 12 29794·049988
 2012 09 13 62807.109985
 2012 09 14 17813·549988
 2012 09 17 3808·520020
 2012 09 18 2805·650024
 2012 09 19 76807·739990
 2012 09 20 90805.200012
 2012 09 21 64808·640015
 2012 09 24 54804·840027
 2012 09 25 46805·880005
 2012 09 26 90793·440002
 2012 09 27 47798.669983
 2012 09 28 65796·549988
 2012 10 01 85802·320007
 2012 10 02 64799·280029
 2012 10 03 26801·159973
 2012 10 04 42805.710022
 2012 10 05 30810·510010
 2012 10 08 78803.289978
 2012 10 09 2800·049988
 2012 10 10 18794.559998
 2012 10 11 44795.679993
 2012 10 12 29792.669983
 2012 10 15 2794.020020
 2012 10 16 49801.859985
 2012 10 17 16805.770020
 2012 10 18 35806·770020
 2012 10 19 74802.549988
 2012 10 22 15791·450012
 2012 10 23 57788.020020
 2012 10 24 39783.530029
 2012 10 25 94783.950012
 2012 10 26 25781.419983
 2012 10 31 7782.400024
 2012 11 01 12788.909973
 2012 11 02 63792.239990
 2012 11 05 9785·229980
 2012 11 06 27791.549988
 2012 11 07 47785.340027
 2012 11 08 7774·270020
 2012 11 09 25768.880005
 2012 11 12 6765.280029
 2012 11 13 64767·280029
 2012 11 14 74762·679993
 2012 11 15 54751.619995
 2012 11 16 57752·590027
 2012 11 19 6766·229980
 2012 11 20 42767.940002
 2012 11 21 2769.030029
 2012 11 23 17778.799988
 2012 11 26 43777.590027
 2012 11 27 10778·900024
 2012 11 28 1779.640015
 2012 11 29 49784·659973
 2012 11 30 69784·679993
 2012 12 03 4787.450012
 2012 12 04 8781.619995
 2012 12 05 42782·869995
 2012 12 06 3782.309998
 2012 12 07 74785.729980
 2012 12 10 5786·650024
 2012 12 11 8792.919983
 2012 12 12 89795·700012
 2012 12 13 96791·900024
 2012 12 14 98785·140015
 2012 12 17 85791·330017
 2012 12 18 96801.010010
 2012 12 19 69801·099976
 2012 12 20 18799.299988
 2012 12 21 36796·330017
 2012 12 24 19790·789978
 2012 12 26 20791.419983
 2012 12 27 23787.630005
 2012 12 28 49783.830017
 2012 12 31 76790·179993
 2013 01 02  98809·849976
 2013 01 03  94812.750000
 2013 01 04  36813.650024
 2013 01 07  13811·809998
 2013 01 08  79809.859985
 2013 01 09  38812·320007
 2013 01 10  37816·270020
 2013 01 11  97816.549988
 2013 01 14  64816.299988
 2013 01 15  86817.549988
 2013 01 16  12817·590027
 2013 01 17  23823.820007
 2013 01 18  78824·289978
 2013 01 22  95828·150024
 2013 01 23  51829·950012
 2013 01 24  10833.669983
 2013 01 25  71834·679993
 2013 01 28  46834·840027
 2013 01 29  67837·289978
 2013 01 30  3837·729980
 2013 01 31  18834·599976
 2013 02 01  47840.619995
 2013 02 04  97839.929993
 2013 02 05  70840·789978
 2013 02 06  20839.890015
 2013 02 07  29840.169983
 2013 02 08  3843·080017
 2013 02 11  5843.059998
 2013 02 12  3845·330017
 2013 02 13  48846.739990
 2013 02 14  75845·969971
 2013 02 15  29846·609985
 2013 02 19  17850·219971
 2013 02 20  87849.830017
 2013 02 21  24837.979980
 2013 02 22  84841.030029
 2013 02 25  37846·469971
 2013 02 26  51831.869995
 2013 02 27  90843·799988
 2013 02 28  40846.650024
 2013 03 01  63843·419983
 2013 03 04  73846.469971
 2013 03 05  34856·640015
 2013 03 06  91857·859985
 2013 03 07  22858·309998
 2013 03 08  8862·280029
 2013 03 11  44864·280029
 2013 03 12  57864·580017
 2013 03 13  63864.580017
 2013 03 14  40868.510010
 2013 03 15  34868·619995
 2013 03 18  81865.909973
 2013 03 19  61865.219971
 2013 03 20  74867.780029
 2013 03 21  41864.369995
 2013 03 22  33865.380005
 2013 03 25  18869.400024
 2013 03 26  42868.599976
 2013 03 27  29868.989990
 2013 03 28  6872.679993
 2013 04 01  58872.770020
 2013 04 02  0873.760010
 2013 04 03  84872.080017
 2013 04 04  20866·530029
 2013 04 05  32862.570007
 2013 04 08  31867.489990
 2013 04 09  21873.210022
 2013 04 10  19881·549988
 2013 04 11  15886·330017
 2013 04 12  41883.179993
 2013 04 15  76880.150024
 2013 04 16  73873.570007
 2013 04 17  8870.559998
 2013 04 18  61862.000000
 2013 04 19  13863·169983
 2013 04 22  74868.440002
 2013 04 23  37876.169983
 2013 04 24  49878.140015
 2013 04 25  20883.780029
 2013 04 26  43880.030029
 2013 04 29  50885.830017
 2013 04 30  85886·890015
 2013 05 01  9886.380005
 2013 05 02  24886·820007
 2013 05 03  25897·729980
 2013 05 06  77898·489990
 2013 05 07  19902·239990
 2013 05 08  85906.140015
 2013 05 09  61907·340027
 2013 05 10  57906·919983
 2013 05 13  12908.000000
 2013 05 14  21916·330017
 2013 05 15  83922·000000
 2013 05 16  79921.510010
 2013 05 17  77925.030029
 2013 05 20  51928.020020
 2013 05 21  42929.140015
 2013 05 22  28935·539978
 2013 05 23  25917.530029
 2013 05 24  20914·299988
 2013 05 28  14927·909973
 2013 05 29  8919.929993
 2013 05 30  96920.940002
 2013 05 31  95919.599976
 2013 06 03  99908·789978
 2013 06 04  52912.119995
 2013 06 05  51902.359985
 2013 06 06  72899·140015
 2013 06 07  22911·049988
 2013 06 10  17913·380005
 2013 06 11  79908·510010
 2013 06 12  69907·179993
 2013 06 13  34908.140015
 2013 06 14  83909.130005
 2013 06 17  93912.150024
 2013 06 18  31916.590027
 2013 06 19  9915.460022
 2013 06 20  58902·469971
 2013 06 21  30885·619995
 2013 06 24  27881·609985
 2013 06 25  49882·559998
 2013 06 26  73890.020020
 2013 06 27  54897·500000
 2013 06 28  51895.809998
 2013 07 01  79902·309998
 2013 07 02  85901·219971
 2013 07 03  52898.179993
 2013 07 05  22905.380005
 2013 07 08  49912.219971
 2013 07 09  76917.650024
 2013 07 10  38919.479980
 2013 07 11  84930.280029
 2013 07 12  34932·390015
 2013 07 15  52934·820007
 2013 07 16  48933.859985
 2013 07 17  7934·789978
 2013 07 18  36939·669983
 2013 07 19  45938.890015
 2013 07 22  47941.989990
 2013 07 23  84942·900024
 2013 07 24  78942.750000
 2013 07 25  11939.229980
 2013 07 26  21939·510010
 2013 07 29  34939·390015
 2013 07 30  13940.479980
 2013 07 31  32944·159973
 2013 08 01  85950·200012
 2013 08 02  3951.030029
 2013 08 05  14951·010010
 2013 08 06  15949·840027
 2013 08 07  75943·530029
 2013 08 08  59945.400024
 2013 08 09  83945.200012
 2013 08 12  92941.330017
 2013 08 13  54943·510010
 2013 08 14  95942.580017
 2013 08 15  45937.030029
 2013 08 16  18925·119995
 2013 08 19  11922·460022
 2013 08 20  32922·909973
 2013 08 21  51922·179993
 2013 08 22  77923·719971
 2013 08 23  59926·929993
 2013 08 26  13929.940002
 2013 08 27  75923·169983
 2013 08 28  73913.950012
 2013 08 29  34917·219971
 2013 08 30  8913·940002
 2013 09 03  18919·700012
 2013 09 04  39921.609985
 2013 09 05  1923·739990
 2013 09 06  10927.349976
 2013 09 09  5932·059998
 2013 09 10  32938·770020
 2013 09 11  47941.630005
 2013 09 12  39942.260010
 2013 09 13  88941.260010
 2013 09 16  34950·200012
 2013 09 17  85950·719971
 2013 09 18  39963.750000
 2013 09 19  40964·409973
 2013 09 20  50961·869995
 2013 09 23  52953.940002
 2013 09 24  79952·630005
 2013 09 25  63949·659973
 2013 09 26  12951·159973
 2013 09 27  12948.419983
 2013 09 30  54944.770020
 2013 10 01  83948.599976
 2013 10 02  78947.590027
 2013 10 03  53947.000000
 2013 10 04  81946·119995
 2013 10 07  48945·239990
 2013 10 08  29937·250000
 2013 10 09  88927·869995
 2013 10 10  7944.690002
 2013 10 11  36951.010010
 2013 10 14  71955·169983
 2013 10 15  53955.539978
 2013 10 16  98961.150024
 2013 10 17  46968.080017
 2013 10 18  36974·750000
 2013 10 21  13976·159973
 2013 10 22  51982·700012
 2013 10 23  3977·890015
 2013 10 24  81979·229980
 2013 10 25  56982·309998
 2013 10 28  83984.489990
 2013 10 29  58988.219971
 2013 10 30  87989·960022
 2013 10 31  93986.320007
 2013 11 01  40984.820007
 2013 11 04  87986.580017
 2013 11 05  61985·619995
 2013 11 06  63989.150024
 2013 11 07  90988.729980
 2013 11 08  89985.640015
 2013 11 11  35987·479980
 2013 11 12  29986.640015
 2013 11 13  27992·929993
 2013 11 14  91998.140015
 2013 11 15  651001·919983
 2013 11 18  791004.090027
 2013 11 19  70999.250000
 2013 11 20  42999.039978
 2013 11 21  331000.080017
 2013 11 22  251004·359985
 2013 11 25  641006.169983
 2013 11 26  181006·280029
 2013 11 27  461006.229980
 2013 11 29  61009.109985
 2013 12 02  781007.599976
 2013 12 03  191002.460022
 2013 12 04  341001.830017
 2013 12 05  84998·159973
 2013 12 06  61005.460022
 2013 12 09  711008.580017
 2013 12 10  561007.450012
 2013 12 11  471004.169983
 2013 12 12  67992.789978
 2013 12 13  24992.359985
 2013 12 16  92998.770020
 2013 12 17  9997·229980
 2013 12 18  51009.119995
 2013 12 19  541008·909973
 2013 12 20  491015.950012
 2013 12 23  71040.489990
 2013 12 24  891022·140015
 2013 12 26  611027·140015
 2013 12 27  591028·180054
 2013 12 30  41026·680054
 2013 12 31  141030·969971
 2014 01 02 691030·359985
 2014 01 03 791024·829956
 2014 01 06 871024.390015
 2014 01 07 991026·170044
 2014 01 08 311026·239990
 2014 01 09 891028·310059
 2014 01 10 701028·430054
 2014 01 13 871028·660034
 2014 01 14 201026.790039
 2014 01 15 971033.030029
 2014 01 16 911031·810059
 2014 01 17 481030·650024
 2014 01 21 381032·630005
 2014 01 22 351077.430054
 2014 01 23 131030·709961
 2014 01 24 761021·739990
 2014 01 27 101003.020020
 2014 01 28 581001.989990
 2014 01 29 22998.299988
 2014 01 30 901005.130005
 2014 01 31 861002.750000
 2014 02 03 49997·479980
 2014 02 04 34982.659973
 2014 02 05 35981·070007
 2014 02 06 42991.330017
 2014 02 07 151004.530029
 2014 02 10 841005.880005
 2014 02 11 791018.780029
 2014 02 12 781020·869995
 2014 02 13 861023.640015
 2014 02 14 361029·560059
 2014 02 18 161031·079956
 2014 02 19 191033·510010
 2014 02 20 201031.479980
 2014 02 21 791033·369995
 2014 02 24 671040.770020
 2014 02 25 161040·770020
 2014 02 26 981037·930054
 2014 02 27 241039.020020
 2014 02 28 741046.150024
 2014 03 03 441038·510010
 2014 03 04 261050.760010
 2014 03 05 101050·810059
 2014 03 06 71053·689941
 2014 03 07 31054.510010
 2014 03 10 371050·920044
 2014 03 11 01053.300049
 2014 03 12 601045·280029
 2014 03 13 201048.660034
 2014 03 14 881036.599976
 2014 03 17 811042·510010
 2014 03 18 531048·839966
 2014 03 19 441049·060059
 2014 03 20 591048.069946
 2014 03 21 661053·530029
 2014 03 24 291048·079956
 2014 03 25 511046·589966
 2014 03 26 571048.079956
 2014 03 27 941036.250000
 2014 03 28 571042·719971
 2014 03 31 401047.699951
 2014 04 01 141054.430054
 2014 04 02 271058·449951
 2014 04 03 331058·839966
 2014 04 04 391060.229980
 2014 04 07 871040·750000
 2014 04 08 541035·319946
 2014 04 09 741045.500000
 2014 04 10 961045.520020
 2014 04 11 581024.250000
 2014 04 14 861023.179993
 2014 04 15 251028·150024
 2014 04 16 881038·619995
 2014 04 17 321042.790039
 2014 04 21 621044·239990
 2014 04 22 551052.079956
 2014 04 23 141049.479980
 2014 04 24 421051.449951
 2014 04 25 451045.890015
 2014 04 28 591046·459961
 2014 04 29 01047·880005
 2014 04 30 441050.729980
 2014 05 01 221053·650024
 2014 05 02 551055·160034
 2014 05 05 971052.069946
 2014 05 06 201050.339966
 2014 05 07 71047.930054
 2014 05 08 871053·770020
 2014 05 09 801047·180054
 2014 05 12 761058.069946
 2014 05 13 381060·949951
 2014 05 14 251057·219971
 2014 05 15 491051·989990
 2014 05 16 451047.050049
 2014 05 19 771051·739990
 2014 05 20 641050·619995
 2014 05 21 301052·770020
 2014 05 22 821057·270020
 2014 05 23 121060·189941
 2014 05 27 211066.339966
 2014 05 28 721067·380005
 2014 05 29 701070·489990
 2014 05 30 561072·250000
 2014 06 02 411073.650024
 2014 06 03 521073.219971
 2014 06 04 151075.400024
 2014 06 05 471083·000000
 2014 06 06 931087·359985
 2014 06 09 701092.160034
 2014 06 10 481087.829956
 2014 06 11 481085.930054
 2014 06 12 721083·349976
 2014 06 13 521080·619995
 2014 06 16 271082.640015
 2014 06 17 471084.750000
 2014 06 18 961092·060059
 2014 06 19 461093.469971
 2014 06 20 331095·579956
 2014 06 23 571095·920044
 2014 06 24 101098.229980
 2014 06 25 301093.829956
 2014 06 26 721092.780029
 2014 06 27 151094.540039
 2014 06 30 831096.250000
 2014 07 01 31105·069946
 2014 07 02 771103·420044
 2014 07 03 841107.839966
 2014 07 07 91106.380005
 2014 07 08 911100.949951
 2014 07 09 41099·890015
 2014 07 10 531097·760010
 2014 07 11 71096.689941
 2014 07 14 441103·099976
 2014 07 15 341104·329956
 2014 07 16 341104·790039
 2014 07 17 211103.280029
 2014 07 18 381102.319946
 2014 07 21 741100·150024
 2014 07 22 651106.180054
 2014 07 23 201107.689941
 2014 07 24 721109.280029
 2014 07 25 561104·699951
 2014 07 28 101103.219971
 2014 07 29 991105·130005
 2014 07 30 731102.119995
 2014 07 31 371092·619995
 2014 08 01 551079·400024
 2014 08 04 771082·390015
 2014 08 05 911078·790039
 2014 08 06 981074·469971
 2014 08 07 141074.839966
 2014 08 08 981076·760010
 2014 08 11 11084.239990
 2014 08 12 451081·380005
 2014 08 13 251086·069946
 2014 08 14 301090·050049
 2014 08 15 31094.979980
 2014 08 18 111099·770020
 2014 08 19 501105·550049
 2014 08 20 691108·900024
 2014 08 21 231112·020020
 2014 08 22 521111·390015
 2014 08 25 781116.319946
 2014 08 26 321118.310059
 2014 08 27 121116.859985
 2014 08 28 501114.739990
 2014 08 29 211117.709961
 2014 09 02 651119·619995
 2014 09 03 441121·640015
 2014 09 04 111122·170044
 2014 09 05 171120·109985
 2014 09 08 371120·109985
 2014 09 09 201116·630005
 2014 09 10 671114·050049
 2014 09 11 291114.880005
 2014 09 12 411113·930054
 2014 09 15 661107·719971
 2014 09 16 741115.810059
 2014 09 17 461120.689941
 2014 09 18 971121·089966
 2014 09 19 311124·750000
 2014 09 22 151118.140015
 2014 09 23 791110·150024
 2014 09 24 491112·119995
 2014 09 25 921109.260010
 2014 09 26 951104·689941
 2014 09 29 681101·880005
 2014 09 30 671103·680054
 2014 10 01 491095·479980
 2014 10 02 471085·250000
 2014 10 03 741095.739990
 2014 10 06 431099.459961
 2014 10 07 261089·290039
 2014 10 08 281094·150024
 2014 10 09 851092.319946
 2014 10 10 971075.160034
 2014 10 13 751060·709961
 2014 10 14 181053·500000
 2014 10 15 151038.359985
 2014 10 16 751043.010010
 2014 10 17 711055.520020
 2014 10 20 241059.290039
 2014 10 21 21080·910034
 2014 10 22 431084.660034
 2014 10 23 141091·369995
 2014 10 24 791092·949951
 2014 10 27 71092.150024
 2014 10 28 981104.219971
 2014 10 29 291107.469971
 2014 10 30 381111.349976
 2014 10 31 201122·050049
 2014 11 03 571126.140015
 2014 11 04 681120·790039
 2014 11 05 841124·540039
 2014 11 06 531128.859985
 2014 11 07 661130·469971
 2014 11 10 41132·979980
 2014 11 11 221134.270020
 2014 11 12 441134.119995
 2014 11 13 921137.209961
 2014 11 14 401134·920044
 2014 11 17 861135.069946
 2014 11 18 561142·459961
 2014 11 19 321140·099976
 2014 11 20 01141.310059
 2014 11 21 301151.160034
 2014 11 24 761150.410034
 2014 11 25 21153.079956
 2014 11 26 341152·439941
 2014 11 28 381153·469971
 2014 12 01 181146·739990
 2014 12 02 481148.030029
 2014 12 03 181152.709961
 2014 12 04 151153.219971
 2014 12 05 201154·619995
 2014 12 08 391152·900024
 2014 12 09 531144·150024
 2014 12 10 931141.680054
 2014 12 11 441140.750000
 2014 12 12 691127·660034
 2014 12 15 631120·540039
 2014 12 16 291119·050049
 2014 12 17 781120·040039
 2014 12 18 571144·229980
 2014 12 19 991153.270020
 2014 12 22 51153.959961
 2014 12 23 351158·430054
 2014 12 26 471162·390015
 2014 12 29 371163·010010
 2014 12 30 261159·739990
 2014 12 31 541159·000000
 2015 01 02  81151.660034
 2015 01 05  771140.489990
 2015 01 06  261128.329956
 2015 01 07  961127.969971
 2015 01 08  351147·189941
 2015 01 09  441147.319946
 2015 01 12  601138·989990
 2015 01 13  501143·959961
 2015 01 14  461120·050049
 2015 01 15  891124.400024
 2015 01 16  101123.670044
 2015 01 20  291128.300049
 2015 01 21  861133.209961
 2015 01 22  871148·260010
 2015 01 23  821147.500000
 2015 01 26  711146.109985
 2015 01 27  241139.650024
 2015 01 28  381138.400024
 2015 01 29  91128·170044
 2015 01 30  381127.170044
 2015 02 02  541125·939941
 2015 02 03  681142.119995
 2015 02 04  471144·699951
 2015 02 05  191150.040039
 2015 02 06  951154.780029
 2015 02 09  271145·709961
 2015 02 10  771153·680054
 2015 02 11  251155·280029
 2015 02 12  921163.829956
 2015 02 13  911168.890015
 2015 02 17  71171·260010
 2015 02 18  961171.109985
 2015 02 19  131172.359985
 2015 02 20  601177·280029
 2015 02 23  681176.790039
 2015 02 24  951180·939941
 2015 02 25  521182.310059
 2015 02 26  591178.949951
 2015 02 27  161178·099976
 2015 03 02  81180·790039
 2015 03 03  291178·839966
 2015 03 04  391175·420044
 2015 03 05  331173·859985
 2015 03 06  491169·930054
 2015 03 09  891162·160034
 2015 03 10  751155·479980
 2015 03 11  261144·520020
 2015 03 12  551154·400024
 2015 03 13  991153·069946
 2015 03 16  681162.390015
 2015 03 17  271161.670044
 2015 03 18  911177.290039
 2015 03 19  541172·229980
 2015 03 20  431181.089966
 2015 03 23  921181.760010
 2015 03 24  421177·670044
 2015 03 25  731172.300049
 2015 03 26  501155.189941
 2015 03 27  21153·359985
 2015 03 30  241168.020020
 2015 03 31  11165·349976
 2015 04 01  651155.979980
 2015 04 02  651159·400024
 2015 04 06  721167.589966
 2015 04 07  71169·119995
 2015 04 08  881167·250000
 2015 04 09  121170·589966
 2015 04 10  511175·500000
 2015 04 13  841178·280029
 2015 04 14  451173.079956
 2015 04 15  991180.630005
 2015 04 16  481180·280029
 2015 04 17  521172·939941
 2015 04 20  851175.680054
 2015 04 21  91179.000000
 2015 04 22  761179.280029
 2015 04 23  551185.369995
 2015 04 24  851184·939941
 2015 04 27  481187.880005
 2015 04 28  731181·660034
 2015 04 29  631179·790039
 2015 04 30  451175.010010
 2015 05 01  471176·229980
 2015 05 04  11183·380005
 2015 05 05  681180·209961
 2015 05 06  891170.530029
 2015 05 07  641167.949951
 2015 05 08  501181·609985
 2015 05 11  911181·380005
 2015 05 12  691174·790039
 2015 05 13  791177·630005
 2015 05 14  301183·770020
 2015 05 15  761185·109985
 2015 05 18  601190·109985
 2015 05 19  01190·630005
 2015 05 20  821191.589966
 2015 05 21  911191·339966
 2015 05 22  621190.119995
 2015 05 26  581185·300049
 2015 05 27  661186.869995
 2015 05 28  311184·709961
 2015 05 29  11183·489990
 2015 06 01  101183·020020
 2015 06 02  721182·310059
 2015 06 03  151184·989990
 2015 06 04  271180.020020
 2015 06 05  371173.520020
 2015 06 08  121169·750000
 2015 06 09  871164·989990
 2015 06 10  151177·550049
 2015 06 11  461181.209961
 2015 06 12  241175·170044
 2015 06 15  161166.290039
 2015 06 16  671171.969971
 2015 06 17  691176.959961
 2015 06 18  701188·180054
 2015 06 19  971185·300049
 2015 06 22  61189.880005
 2015 06 23  621188·880005
 2015 06 24  401187·180054
 2015 06 25  481181·589966
 2015 06 26  841177·750000
 2015 06 29  81167·900024
 2015 06 30  451158·699951
 2015 07 01  141163·310059
 2015 07 02  761164.300049
 2015 07 06  121160·949951
 2015 07 07  241163·569946
 2015 07 08  641157·280029
 2015 07 09  821157·939941
 2015 07 10  61161·829956
 2015 07 13  391172·599976
 2015 07 14  921179·079956
 2015 07 15  281179·900024
 2015 07 16  471184·800049
 2015 07 17  791186.479980
 2015 07 20  171188·479980
 2015 07 21  651186.239990
 2015 07 22  161180.400024
 2015 07 23  561180.170044
 2015 07 24  831173·660034
 2015 07 27  671157·069946
 2015 07 28  211167.770020
 2015 07 29  81176·109985
 2015 07 30  591176·609985
 2015 07 31  341179·319946
 2015 08 03  931174.390015
 2015 08 04  981173.040039
 2015 08 05  401178.930054
 2015 08 06  931173.030029
 2015 08 07  881161·089966
 2015 08 10  131174.250000
 2015 08 11  451168.920044
 2015 08 12  941165·040039
 2015 08 13  881167.060059
 2015 08 14  681167.109985
 2015 08 17  171173.479980
 2015 08 18  121173.760010
 2015 08 19  01169·069946
 2015 08 20  01154.219971
 2015 08 21  271128·949951
 2015 08 24  481090.099976
 2015 08 25  561086.130005
 2015 08 26  701083.140015
 2015 08 27  671109.709961
 2015 08 28  261112.339966
 2015 08 31  111108.890015
 2015 09 01  691097.500000
 2015 09 02  581087·640015
 2015 09 03  981102.160034
 2015 09 04  481081.089966
 2015 09 08  81100·260010
 2015 09 09  431110.209961
 2015 09 10  381097.030029
 2015 09 11  731094·910034
 2015 09 14  251095.709961
 2015 09 15  911106·770020
 2015 09 16  481114.869995
 2015 09 17  191128·160034
 2015 09 18  831108·920044
 2015 09 21  981106.160034
 2015 09 22  521096·229980
 2015 09 23  411088·160034
 2015 09 24  701080·410034
 2015 09 25  811088.530029
 2015 09 28  01075.959961
 2015 09 29  211057·729980
 2015 09 30  991068.770020
 2015 10 01  851071·579956
 2015 10 02  691086·130005
 2015 10 05  661107.010010
 2015 10 06  81108.150024
 2015 10 07  791112·359985
 2015 10 08  591122·349976
 2015 10 09  71124.209961
 2015 10 12  601123.239990
 2015 10 13  571125·459961
 2015 10 14  951117·910034
 2015 10 15  21125.540039
 2015 10 16  421130.369995
 2015 10 19  391131.239990
 2015 10 20  271133·819946
 2015 10 21  321132·660034
 2015 10 22  681140.760010
 2015 10 23  681152.989990
 2015 10 26  311150.699951
 2015 10 27  31147.910034
 2015 10 28  751159·569946
 2015 10 29  131160·040039
 2015 10 30  71161·510010
 2015 11 02  471168·829956
 2015 11 03  271174.300049
 2015 11 04  701173.410034
 2015 11 05  811169·930054
 2015 11 06  201166.189941
 2015 11 09  101164·369995
 2015 11 10  561156.079956
 2015 11 11  21157.680054
 2015 11 12  51150.640015
 2015 11 13  391134·369995
 2015 11 16  171138·609985
 2015 11 17  471146.160034
 2015 11 18  91156·250000
 2015 11 19  501157.130005
 2015 11 20  201162·430054
 2015 11 23  161161·979980
 2015 11 24  611161·650024
 2015 11 25  81161·439941
 2015 11 27  611161·719971
 2015 11 30  341162·160034
 2015 12 01  201167.020020
 2015 12 02  991167·400024
 2015 12 03  591156.939941
 2015 12 04  511160·400024
 2015 12 07  671158.910034
 2015 12 08  371149·109985
 2015 12 09  571152·170044
 2015 12 10  441144.930054
 2015 12 11  91135.349976
 2015 12 14  591119·099976
 2015 12 15  251136.109985
 2015 12 16  121149.069946
 2015 12 17  761148·709961
 2015 12 18  281129.760010
 2015 12 21  561120·010010
 2015 12 22  801130.939941
 2015 12 23  271143.250000
 2015 12 24  331144.949951
 2015 12 28  711140.780029
 2015 12 29  01152.079956
 2015 12 30  421149.979980
 2015 12 31  861142·130005
 2016 01 04 131128.310059
 2016 01 05 461119·599976
 2016 01 06 281116·410034
 2016 01 07 251100.180054
 2016 01 08 511084.770020
 2016 01 11 191070.790039
 2016 01 12 171076.829956
 2016 01 13 141077·579956
 2016 01 14 801067.469971
 2016 01 15 441058.229980
 2016 01 19 651049.219971
 2016 01 20 391035.780029
 2016 01 21 181042·349976
 2016 01 22 721052·890015
 2016 01 25 551051·859985
 2016 01 26 131051.979980
 2016 01 27 101057·630005
 2016 01 28 781049.500000
 2016 01 29 921069·780029
 2016 02 01 761073·900024
 2016 02 02 251068.849976
 2016 02 03 621057.239990
 2016 02 04 81063.430054
 2016 02 05 881056.479980
 2016 02 08 571033·339966
 2016 02 09 501027·229980
 2016 02 10 601035·079956
 2016 02 11 401016·210022
 2016 02 12 251025·630005
 2016 02 16 931043.439941
 2016 02 17 301063.170044
 2016 02 18 421062·609985
 2016 02 19 741056·660034
 2016 02 22 651072.310059
 2016 02 23 251071.130005
 2016 02 24 341064·790039
 2016 02 25 721075.790039
 2016 02 26 671082.089966
 2016 02 29 751080.520020
 2016 03 01 781091.780029
 2016 03 02 131096·839966
 2016 03 03 251101.709961
 2016 03 04 371110.760010
 2016 03 07 611109.469971
 2016 03 08 171106.010010
 2016 03 09 881100.750000
 2016 03 10 941107·420044
 2016 03 11 981117·359985
 2016 03 14 281118·329956
 2016 03 15 321114.410034
 2016 03 16 521122·079956
 2016 03 17 261130.489990
 2016 03 18 161134.020020
 2016 03 21 581134.959961
 2016 03 22 421136.609985
 2016 03 23 71132.729980
 2016 03 24 731124.530029
 2016 03 28 911128.239990
 2016 03 29 211136.209961
 2016 03 30 291145.079956
 2016 03 31 191143.079956
 2016 04 01 821146·920044
 2016 04 04 711146.410034
 2016 04 05 61140·130005
 2016 04 06 991142.709961
 2016 04 07 51141.709961
 2016 04 08 981139.219971
 2016 04 11 751140.770020
 2016 04 12 821141.579956
 2016 04 13 611152·489990
 2016 04 14 341154.770020
 2016 04 15 01152·290039
 2016 04 18 611158·660034
 2016 04 19 761164·260010
 2016 04 20 361168·099976
 2016 04 21 681164.219971
 2016 04 22 561159·459961
 2016 04 25 01157.880005
 2016 04 26 861160·859985
 2016 04 27 911163·050049
 2016 04 28 111162.670044
 2016 04 29 81149·130005
 2016 05 02 891153.680054
 2016 05 03 91151·869995
 2016 05 04 951141.349976
 2016 05 05 01140·079956
 2016 05 06 771138.439941
 2016 05 09 831141·939941
 2016 05 10 31153·430054
 2016 05 11 31152.979980
 2016 05 12 81147·589966
 2016 05 13 21142·989990
 2016 05 16 531146·030029
 2016 05 17 661142.670044
 2016 05 18 631139·900024
 2016 05 19 781132.609985
 2016 05 20 891138·790039
 2016 05 23 651137·739990
 2016 05 24 491150.949951
 2016 05 25 501159.310059
 2016 05 26 811159·160034
 2016 05 27 11161.699951
 2016 05 31 961164·420044
 2016 06 01 811163.469971
 2016 06 02 231166·510010
 2016 06 03 981166·650024
 2016 06 06 621170·910034
 2016 06 07 571174·290039
 2016 06 08 341175.140015
 2016 06 09 71173.810059
 2016 06 10 291170·219971
 2016 06 13 931161.890015
 2016 06 14 581152·369995
 2016 06 15 41154·900024
 2016 06 16 31151·050049
 2016 06 17 251149·949951
 2016 06 20 641163.589966
 2016 06 21 881159.380005
 2016 06 22 151162·630005
 2016 06 23 181170·569946
 2016 06 24 471165.250000
 2016 06 27 851126·140015
 2016 06 28 231126.439941
 2016 06 29 581147·300049
 2016 06 30 251161.599976
 2016 07 01 471167·219971
 2016 07 05 81163.010010
 2016 07 06 591162.300049
 2016 07 07 431167.400024
 2016 07 08 471180·180054
 2016 07 11 761186.630005
 2016 07 12 581193.739990
 2016 07 13 701194·229980
 2016 07 14 861200·420044
 2016 07 15 601200·410034
 2016 07 18 191200.150024
 2016 07 19 01198.780029
 2016 07 20 911204.280029
 2016 07 21 151203.829956
 2016 07 22 301204·359985
 2016 07 25 511204.189941
 2016 07 26 101203.760010
 2016 07 27 241204.569946
 2016 07 28 21203·650024
 2016 07 29 691206.250000
 2016 08 01 201207·000000
 2016 08 02 931202.459961
 2016 08 03 751198·619995
 2016 08 04 231201.140015
 2016 08 05 211208·930054
 2016 08 08 551210·630005
 2016 08 09 101211.569946
 2016 08 10 61209.500000
 2016 08 11 391211·959961
 2016 08 12 641211·010010
 2016 08 15 971215·500000
 2016 08 16 371213·160034
 2016 08 17 231208·579956
 2016 08 18 41211·199951
 2016 08 19 471210.979980
 2016 08 22 621210.180054
 2016 08 23 491215.250000
 2016 08 24 801211.729980
 2016 08 25 991207·550049
 2016 08 26 481212.079956
 2016 08 29 171209·920044
 2016 08 30 251209.250000
 2016 08 31 161205·349976
 2016 09 01 911204.719971
 2016 09 02 541211.339966
 2016 09 06 951212·430054
 2016 09 07 851213·329956
 2016 09 08 81212.400024
 2016 09 09 91208·449951
 2016 09 12 711199·109985
 2016 09 13 201196·310059
 2016 09 14 451186.530029
 2016 09 15 581192·020020
 2016 09 16 611189·770020
 2016 09 19 581193·880005
 2016 09 20 711192.229980
 2016 09 21 01200.030029
 2016 09 22 961208·630005
 2016 09 23 611207·060059
 2016 09 26 791199.760010
 2016 09 27 621198·349976
 2016 09 28 321204·800049
 2016 09 29 191204.930054
 2016 09 30 891206.099976
 2016 10 03 941202.010010
 2016 10 04 521200·589966
 2016 10 05 441199.750000
 2016 10 06 451198·650024
 2016 10 07 721200·040039
 2016 10 10 611202·439941
 2016 10 11 741199.060059
 2016 10 12 161188.630005
 2016 10 13 941184·640015
 2016 10 14 921190·790039
 2016 10 17 711182.959961
 2016 10 18 961188.089966
 2016 10 19 881190·589966
 2016 10 20 21189.790039
 2016 10 21 241187·020020
 2016 10 24 51194.140015
 2016 10 25 41191.640015
 2016 10 26 711187.849976
 2016 10 27 461188.520020
 2016 10 28 861184.920044
 2016 10 31 161180·640015
 2016 11 01 61180·239990
 2016 11 02 741169.000000
 2016 11 03 81163.780029
 2016 11 04 251162.449951
 2016 11 07 391180.160034
 2016 11 08 711188.459961
 2016 11 09 671201·670044
 2016 11 10 571208·810059
 2016 11 11 281199·969971
 2016 11 14 251203·839966
 2016 11 15 801209.880005
 2016 11 16 621209·069946
 2016 11 17 521214·280029
 2016 11 18 491215.319946
 2016 11 21 921220.239990
 2016 11 22 151223·890015
 2016 11 23 201224·339966
 2016 11 25 811229.109985
 2016 11 28 731228·880005
 2016 11 29 171227·010010
 2016 11 30 621229·180054
 2016 12 01 851223·010010
 2016 12 02 161220.020020
 2016 12 05 931226·609985
 2016 12 06 351229·319946
 2016 12 07 461245·050049
 2016 12 08 401251·270020
 2016 12 09 941254·770020
 2016 12 12 221256·869995
 2016 12 13 801263.079956
 2016 12 14 901262.109985
 2016 12 15 941259.790039
 2016 12 16 281257·459961
 2016 12 19 231257·520020
 2016 12 20 351260.500000
 2016 12 21 951259.810059
 2016 12 22 851256.140015
 2016 12 23 381255·270020
 2016 12 27 691260.880005
 2016 12 28 221259.540039
 2016 12 29 501249.960000
 2016 12 30 141249.560000
 2017 01 03  111255·450000
 2017 01 04  251261·830000
 2017 01 05  41261·120000
 2017 01 06  621266.360000
 2017 01 09  41263·400000
 2017 01 10  791264.910000
 2017 01 11  551262·990000
 2017 01 12  221262.890000
 2017 01 13  201265.130000
 2017 01 17  851262.710000
 2017 01 18  331261·310000
 2017 01 19  561262.760000
 2017 01 20  501263·800000
 2017 01 23  691260.940000
 2017 01 24  961268·680000
 2017 01 25  521277.040000
 2017 01 26  161277·980000
 2017 01 27  801277·070000
 2017 01 30  251272·880000
 2017 01 31  221265·520000
 2017 02 01  601271.320000
 2017 02 02  941268.060000
 2017 02 03  261276·510000
 2017 02 06  51275·980000
 2017 02 07  521277.100000
 2017 02 08  121274.940000
 2017 02 09  321283.660000
 2017 02 10  641288.280000
 2017 02 13  851294.980000
 2017 02 14  581298.210000
 2017 02 15  991305·610000
 2017 02 16  861305·850000
 2017 02 17  811305·460000
 2017 02 21  841314.140000
 2017 02 22  81313·320000
 2017 02 23  841314·630000
 2017 02 24  811313·540000
 2017 02 27  641316.290000
 2017 02 28  671315·450000
 2017 03 01  961331.570000
 2017 03 02  561328.940000
 2017 03 03  991322·020000
 2017 03 06  71320·700000
 2017 03 07  861316·720000
 2017 03 08  991315·400000
 2017 03 09  151312.820000
 2017 03 10  841316·600000
 2017 03 13  401315·380000
 2017 03 14  301314.370000
 2017 03 15  611324.480000
 2017 03 16  801323.660000
 2017 03 17  731322·400000
 2017 03 20  931318·920000
 2017 03 21  141320·070000
 2017 03 22  21302·440000
 2017 03 23  211306·860000
 2017 03 24  571305·570000
 2017 03 27  731299·370000
 2017 03 28  811309.870000
 2017 03 29  481309·880000
 2017 03 30  171313·840000
 2017 03 31  651314·110000
 2017 04 03  751311·900000
 2017 04 04  411308·230000
 2017 04 05  901317.970000
 2017 04 06  381310.230000
 2017 04 07  641310.110000
 2017 04 10  141311·990000
 2017 04 11  221306·710000
 2017 04 12  691305.670000
 2017 04 13  561301·870000
 2017 04 17  41302·580000
 2017 04 18  811302·140000
 2017 04 19  591304.890000
 2017 04 20  821309·890000
 2017 04 21  741307.250000
 2017 04 24  631318·700000
 2017 04 25  321327·290000
 2017 04 26  981330·510000
 2017 04 27  121327·480000
 2017 04 28  851327.500000
 2017 05 01  391328·440000
 2017 05 02  871327.590000
 2017 05 03  311325·970000
 2017 05 04  921325·160000
 2017 05 05  551330.230000
 2017 05 08  551331·160000
 2017 05 09  701331.990000
 2017 05 10  531330·260000
 2017 05 11  811329.590000
 2017 05 12  331326·760000
 2017 05 15  901332.440000
 2017 05 16  621333.090000
 2017 05 17  421328.000000
 2017 05 18  781316·080000
 2017 05 19  791324.060000
 2017 05 22  391327.760000
 2017 05 23  881330.700000
 2017 05 24  721333·300000
 2017 05 25  511340·190000
 2017 05 26  271339.000000
 2017 05 30  961338.170000
 2017 05 31  221338.210000
 2017 06 01  441347·280000
 2017 06 02  961352.880000
 2017 06 05  641352.150000
 2017 06 06  591349·940000
 2017 06 07  201349.230000
 2017 06 08  401351.510000
 2017 06 09  201355.680000
 2017 06 12  401346·830000
 2017 06 13  671353·490000
 2017 06 14  781354·880000
 2017 06 15  121350·660000
 2017 06 16  461348·270000
 2017 06 19  981359·700000
 2017 06 20  541358·890000
 2017 06 21  171353.040000
 2017 06 22  841352·520000
 2017 06 23  521352·910000
 2017 06 26  371358.110000
 2017 06 27  341352·840000
 2017 06 28  861354.240000
 2017 06 29  901354·060000
 2017 06 30  221348.530000
 2017 07 03  901352·310000
 2017 07 05  81349.490000
 2017 07 06  11347·220000
 2017 07 07  271344·610000
 2017 07 10  341347·120000
 2017 07 11  321346·080000
 2017 07 12  971355·250000
 2017 07 13  971357·130000
 2017 07 14  431364.940000
 2017 07 17  651364.600000
 2017 07 18  181363·370000
 2017 07 19  11371·000000
 2017 07 20  151372.980000
 2017 07 21  381370·130000
 2017 07 24  241370.840000
 2017 07 25  321375.750000
 2017 07 26  781375.610000
 2017 07 27  81376·670000
 2017 07 28  51371·090000
 2017 07 31  111372·740000
 2017 08 01  811373.140000
 2017 08 02  571374.150000
 2017 08 03  741371·790000
 2017 08 04  811373.080000
 2017 08 07  991373·860000
 2017 08 08  911379·340000
 2017 08 09  671370.270000
 2017 08 10  121369.120000
 2017 08 11  331354.680000
 2017 08 14  411366·250000
 2017 08 15  481366·460000
 2017 08 16  961369.930000
 2017 08 17  91366.040000
 2017 08 18  651350·440000
 2017 08 21  61345·250000
 2017 08 22  551358·700000
 2017 08 23  761356.920000
 2017 08 24  441356·880000
 2017 08 25  521358.850000
 2017 08 28  311356.460000
 2017 08 29  101355·980000
 2017 08 30  851362·500000
 2017 08 31  241371·330000
 2017 09 01  951374.670000
 2017 09 05  121372.400000
 2017 09 06  191368.080000
 2017 09 07  871367.450000
 2017 09 08  391366.160000
 2017 09 11  71378.780000
 2017 09 12  41383·320000
 2017 09 13  271384·020000
 2017 09 14  841384.000000
 2017 09 15  451385·240000
 2017 09 18  201390.070000
 2017 09 19  571389.790000
 2017 09 20  731390·610000
 2017 09 21  21390·310000
 2017 09 22  741387·980000
 2017 09 25  151387.690000
 2017 09 26  751388·010000
 2017 09 27  781392.780000
 2017 09 28  981392·130000
 2017 09 29  651396.900000
 2017 10 02  851402·750000
 2017 10 03  981406.170000
 2017 10 04  491409.200000
 2017 10 05  941415·550000
 2017 10 06  221414·490000
 2017 10 09  131415.220000
 2017 10 10  81417·070000
 2017 10 11  141416.750000
 2017 10 12  301416.910000
 2017 10 13  991418·250000
 2017 10 16  821419·030000
 2017 10 17  641418.880000
 2017 10 18  781421.430000
 2017 10 19  551420.330000
 2017 10 20  31427·730000
 2017 10 23  81429·080000
 2017 10 24  601425.590000
 2017 10 25  71423.980000
 2017 10 26  261422.410000
 2017 10 27  311431.060000
 2017 10 30  961425·440000
 2017 10 31  51429·030000


 2017 11 01  351434·780000
 2017 11 02  481430.060000
 2017 11 03  291434·030000
 2017 11 06  261437.190000
 2017 11 07  341439.020000
 2017 11 08  971437·730000
 2017 11 09  281436.840000
 2017 11 10  681431.440000
 2017 11 13  571433·450000
 2017 11 14  401431·540000
 2017 11 15  891428.540000
 2017 11 16  581435.190000
 2017 11 17  601432·580000
 2017 11 20  651433.360000
 2017 11 21  291442·480000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Want Personal Workspace access from any computer?

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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