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 66231·929993
 1992 12 14 71232·199997
 1992 12 15 99231.270004
 1992 12 16 38231.570007
 1992 12 17 80232.229996
 1992 12 18 18235·059998
 1992 12 21 76235.059998
 1992 12 22 57235·470001
 1992 12 23 24235.220001
 1992 12 24 97234.690002
 1992 12 28 82234.690002
 1992 12 29 24236·320007
 1992 12 30 79234.869995
 1992 12 31 21235.169998
 1993 01 04  63234·179993
 1993 01 05  14233.130005
 1993 01 06  53232.889999
 1993 01 07  28233·160004
 1993 01 08  87230·800003
 1993 01 11  29230.990005
 1993 01 12  76231.240005
 1993 01 13  80232.289993
 1993 01 14  48233.850006
 1993 01 15  92235·679993
 1993 01 18  5234.580002
 1993 01 19  67234·940002
 1993 01 20  66234·289993
 1993 01 21  55234.160004
 1993 01 22  22235.210007
 1993 01 25  0236·509995
 1993 01 26  85237.509995
 1993 01 27  92236.100006
 1993 01 28  34235.279999
 1993 01 29  17235·259995
 1993 02 01  73237.250000
 1993 02 02  5237·479996
 1993 02 03  72239.809998
 1993 02 04  82241·259995
 1993 02 05  25241.139999
 1993 02 08  19240·880005
 1993 02 09  93239.970001
 1993 02 10  83239.050003
 1993 02 11  60240·419998
 1993 02 12  84239.720001
 1993 02 16  78238.130005
 1993 02 17  31232·100006
 1993 02 18  22233·809998
 1993 02 19  75231.860001
 1993 02 22  35232.720001
 1993 02 23  65232.710007
 1993 02 24  81235.229996
 1993 02 25  94236.149994
 1993 02 26  94236·830002
 1993 03 01  49237·190002
 1993 03 02  30239·039993
 1993 03 03  64240·330002
 1993 03 04  13240·100006
 1993 03 05  69240.009995
 1993 03 08  88242.470001
 1993 03 09  37243·039993
 1993 03 10  72243·750000
 1993 03 11  39244.039993
 1993 03 12  1242.610001
 1993 03 15  89241·559998
 1993 03 16  80241·800003
 1993 03 17  97241·410004
 1993 03 18  36241.570007
 1993 03 19  18241.970001
 1993 03 22  66240·410004
 1993 03 23  5240·070007
 1993 03 24  88240·389999
 1993 03 25  52240.949997
 1993 03 26  89241.240005
 1993 03 29  51241·679993
 1993 03 30  77241.649994
 1993 03 31  40243·199997
 1993 04 01  29242.160004
 1993 04 02  49240·949997
 1993 04 05  45236·509995
 1993 04 06  57237·020004
 1993 04 07  94236.669998
 1993 04 08  36237·149994
 1993 04 12  64239.399994
 1993 04 13  5240.740005
 1993 04 14  14240.580002
 1993 04 15  75240.070007
 1993 04 16  25240.169998
 1993 04 19  7239·990005
 1993 04 20  47239·089996
 1993 04 21  54238.169998
 1993 04 22  50238·110001
 1993 04 23  16235.000000
 1993 04 26  74234·029999
 1993 04 27  86233·699997
 1993 04 28  81234·289993
 1993 04 29  6234·279999
 1993 04 30  2236·210007
 1993 05 03  9236.539993
 1993 05 04  89237.960007
 1993 05 05  77238.669998
 1993 05 06  63238.070007
 1993 05 07  85237·389999
 1993 05 10  66238·220001
 1993 05 11  55237·970001
 1993 05 12  12238·100006
 1993 05 13  3237.949997
 1993 05 14  33235·139999
 1993 05 17  91235.240005
 1993 05 18  32235·729996
 1993 05 19  76239.050003
 1993 05 20  33240.699997
 1993 05 21  60240·699997
 1993 05 24  30239.539993
 1993 05 25  40239·860001
 1993 05 26  36242·380005
 1993 05 27  61242·979996
 1993 05 28  36241·820007
 1993 06 01  60243.429993
 1993 06 02  36242.919998
 1993 06 03  21242·610001
 1993 06 04  9241.970001
 1993 06 07  23240.830002
 1993 06 08  51238·929993
 1993 06 09  90238.690002
 1993 06 10  28238·149994
 1993 06 11  42239.089996
 1993 06 14  26239.389999
 1993 06 15  44239.369995
 1993 06 16  2239.110001
 1993 06 17  55239.800003
 1993 06 18  31239.660004
 1993 06 21  82238·500000
 1993 06 22  61238·619995
 1993 06 23  24238.399994
 1993 06 24  59239.149994
 1993 06 25  30240·039993
 1993 06 28  62242.240005
 1993 06 29  39242.279999
 1993 06 30  29242·279999
 1993 07 01  38242.059998
 1993 07 02  87241.179993
 1993 07 06  10240.160004
 1993 07 07  85238·479996
 1993 07 08  83240.940002
 1993 07 09  43241.240005
 1993 07 12  78241·350006
 1993 07 13  98242·130005
 1993 07 14  63242.500000
 1993 07 15  60242.000000
 1993 07 16  3241·550003
 1993 07 19  60240·110001
 1993 07 20  6240·389999
 1993 07 21  97240.250000
 1993 07 22  75240.110001
 1993 07 23  91239.949997
 1993 07 26  60241·369995
 1993 07 27  34241.350006
 1993 07 28  6240·910004
 1993 07 29  36241.979996
 1993 07 30  2241·750000
 1993 08 02  78241.779999
 1993 08 03  34242·020004
 1993 08 04  62241.899994
 1993 08 05  32241·889999
 1993 08 06  61241·729996
 1993 08 09  22243.009995
 1993 08 10  65242.630005
 1993 08 11  75242·639999
 1993 08 12  39243·070007
 1993 08 13  57242·199997
 1993 08 16  64243.720001
 1993 08 17  81244.250000
 1993 08 18  94245·990005
 1993 08 19  53245·729996
 1993 08 20  2245.520004
 1993 08 23  26245·399994
 1993 08 24  33247.289993
 1993 08 25  48248·399994
 1993 08 26  49248.600006
 1993 08 27  11247·800003
 1993 08 30  86248·600006
 1993 08 31  4249·199997
 1993 09 01  99249.440002
 1993 09 02  61249·580002
 1993 09 03  12248·759995
 1993 09 07  10248.639999
 1993 09 08  71246.830002
 1993 09 09  26246.279999
 1993 09 10  92248·479996
 1993 09 13  78249.259995
 1993 09 14  10248·559998
 1993 09 15  81248.160004
 1993 09 16  31248.119995
 1993 09 17  46247.330002
 1993 09 20  83247·660004
 1993 09 21  27245.610001
 1993 09 22  63246·130005
 1993 09 23  77247·289993
 1993 09 24  87247·380005
 1993 09 27  90249·100006
 1993 09 28  43249.250000
 1993 09 29  59249.600006
 1993 09 30  39248.789993
 1993 10 01  19249.070007
 1993 10 04  53249.179993
 1993 10 05  4249·789993
 1993 10 06  83249.330002
 1993 10 07  91248.509995
 1993 10 08  99248.279999
 1993 10 11  52248.619995
 1993 10 12  90249·139999
 1993 10 13  5249.210007
 1993 10 14  15251.649994
 1993 10 15  64253.520004
 1993 10 18  53253·020004
 1993 10 19  87251.789993
 1993 10 20  55250·479996
 1993 10 21  28250.210007
 1993 10 22  91250.949997
 1993 10 25  87249.149994
 1993 10 26  2248.960007
 1993 10 27  58249·190002
 1993 10 28  48251·169998
 1993 10 29  81250·979996
 1993 11 01  62251.720001
 1993 11 02  91251.720001
 1993 11 03  94251·369995
 1993 11 04  69247·970001
 1993 11 05  67245·839996
 1993 11 08  90246·949997
 1993 11 09  22248.210007
 1993 11 10  76248·229996
 1993 11 11  73249·059998
 1993 11 12  44249·449997
 1993 11 15  53249·600006
 1993 11 16  54249·539993
 1993 11 17  63249.869995
 1993 11 18  64248·220001
 1993 11 19  29247.389999
 1993 11 22  76246·770004
 1993 11 23  43245.990005
 1993 11 24  89246.979996
 1993 11 26  20247.490005
 1993 11 29  44248.360001
 1993 11 30  44247.660004
 1993 12 01  81248.169998
 1993 12 02  21247.960007
 1993 12 03  84248·970001
 1993 12 06  24249.809998
 1993 12 07  30249.910004
 1993 12 08  50249.910004
 1993 12 09  44249·699997
 1993 12 10  63248·779999
 1993 12 13  47249·110001
 1993 12 14  51249·330002
 1993 12 15  2247·970001
 1993 12 16  69248.119995
 1993 12 17  70249·419998
 1993 12 20  94249·869995
 1993 12 21  56249.389999
 1993 12 22  73249.910004
 1993 12 23  62250·770004
 1993 12 27  73251·750000
 1993 12 28  33252.259995
 1993 12 29  31252.500000
 1993 12 30  12252·279999
 1993 12 31  6252·460007
 1994 01 03 84250·869995
 1994 01 04 26250.410004
 1994 01 05 31250·750000
 1994 01 06 39251·339996
 1994 01 07 82251·899994
 1994 01 10 64254.320007
 1994 01 11 59254.330002
 1994 01 12 40254·360001
 1994 01 13 29253.889999
 1994 01 14 76254.720001
 1994 01 17 57254.509995
 1994 01 18 3254·440002
 1994 01 19 51254.070007
 1994 01 20 20254·259995
 1994 01 21 14254·580002
 1994 01 24 48254.380005
 1994 01 25 97252·979996
 1994 01 26 77253·460007
 1994 01 27 43255.729996
 1994 01 28 18256·970001
 1994 01 31 43258.679993
 1994 02 01 53258·079987
 1994 02 02 81258·359985
 1994 02 03 83258.309998
 1994 02 04 89257.760010
 1994 02 07 81252·759995
 1994 02 08 92252·929993
 1994 02 09 37253·720001
 1994 02 10 61253.800003
 1994 02 11 16252.520004
 1994 02 14 63253.000000
 1994 02 15 99253.759995
 1994 02 16 9254·139999
 1994 02 17 41254·619995
 1994 02 18 7252·429993
 1994 02 22 13252.559998
 1994 02 23 9253·050003
 1994 02 24 62252·119995
 1994 02 25 62249.979996
 1994 02 28 49251.399994
 1994 03 01 60250.649994
 1994 03 02 10249.279999
 1994 03 03 91249.070007
 1994 03 04 0249.899994
 1994 03 07 89251·039993
 1994 03 08 43251.070007
 1994 03 09 82250.500000
 1994 03 10 86250.720001
 1994 03 11 45250·289993
 1994 03 14 42250·970001
 1994 03 15 48251·830002
 1994 03 16 50252.410004
 1994 03 17 5253·130005
 1994 03 18 14253·289993
 1994 03 21 26253·289993
 1994 03 22 62252.619995
 1994 03 23 68252.710007
 1994 03 24 90251·850006
 1994 03 25 80249.839996
 1994 03 28 16247·869995
 1994 03 29 60247·080002
 1994 03 30 28242.860001
 1994 03 31 97239·899994
 1994 04 04 32239.190002
 1994 04 05 31240.779999
 1994 04 06 7241.449997
 1994 04 07 91242.250000
 1994 04 08 52242·199997
 1994 04 11 56241·610001
 1994 04 12 36241.740005
 1994 04 13 99240·500000
 1994 04 14 48239·699997
 1994 04 15 37239·869995
 1994 04 18 46240·089996
 1994 04 19 84238·410004
 1994 04 20 11238.449997
 1994 04 21 98240.479996
 1994 04 22 93240.949997
 1994 04 25 33242.419998
 1994 04 26 63242·449997
 1994 04 28 90242.250000
 1994 04 29 60241.839996
 1994 05 02 61243·210007
 1994 05 03 46243·539993
 1994 05 04 88243.059998
 1994 05 05 52243·050003
 1994 05 06 4242·240005
 1994 05 09 30240·050003
 1994 05 10 92238·960007
 1994 05 11 2238.619995
 1994 05 12 26237.789993
 1994 05 13 10237.600006
 1994 05 16 29237.979996
 1994 05 17 66239.589996
 1994 05 18 15242·710007
 1994 05 19 4244·039993
 1994 05 20 48243.839996
 1994 05 23 26243·610001
 1994 05 24 83244.149994
 1994 05 25 56244·080002
 1994 05 26 24244·830002
 1994 05 27 88244·649994
 1994 05 31 68244.710007
 1994 06 01 36245.240005
 1994 06 02 59245.500000
 1994 06 03 84246·710007
 1994 06 06 34247·429993
 1994 06 07 37246.309998
 1994 06 08 77246.300003
 1994 06 09 71244.779999
 1994 06 10 68245·669998
 1994 06 13 79245·729996
 1994 06 14 29247·309998
 1994 06 15 30247·699997
 1994 06 16 82246.919998
 1994 06 17 7246·970001
 1994 06 20 91245·009995
 1994 06 21 67243·059998
 1994 06 22 16242.029999
 1994 06 23 88242.020004
 1994 06 24 62239·600006
 1994 06 27 16238.580002
 1994 06 28 31239.009995
 1994 06 29 18239·820007
 1994 06 30 68239·179993
 1994 07 01 32238.169998
 1994 07 05 16238·740005
 1994 07 06 15238.589996
 1994 07 07 60239.339996
 1994 07 08 96239.940002
 1994 07 11 83240.160004
 1994 07 12 24239.199997
 1994 07 13 13240.559998
 1994 07 14 16242.910004
 1994 07 15 71242·789993
 1994 07 18 13243·309998
 1994 07 19 27243·169998
 1994 07 20 24242·470001
 1994 07 21 43241·740005
 1994 07 22 77242.210007
 1994 07 25 27242.380005
 1994 07 26 75242·360001
 1994 07 27 85241.899994
 1994 07 28 36242·539993
 1994 07 29 65245·009995
 1994 08 01 51245.910004
 1994 08 02 12246.869995
 1994 08 03 32246·220001
 1994 08 04 15246·149994
 1994 08 05 59244·720001
 1994 08 08 60244.479996
 1994 08 09 35244.619995
 1994 08 10 78245.960007
 1994 08 11 32246.509995
 1994 08 12 94246.740005
 1994 08 15 40247·289993
 1994 08 16 79248·279999
 1994 08 17 24248·770004
 1994 08 18 0248.539993
 1994 08 19 66248·059998
 1994 08 22 69247·839996
 1994 08 23 19249.500000
 1994 08 24 92250.580002
 1994 08 25 56251.199997
 1994 08 26 22253.610001
 1994 08 29 22254·809998
 1994 08 30 7254.589996
 1994 08 31 80255.039993
 1994 09 01 40254·039993
 1994 09 02 65253·500000
 1994 09 06 9252·000000
 1994 09 07 32252·220001
 1994 09 08 48252.869995
 1994 09 09 6252·720001
 1994 09 12 86250.179993
 1994 09 13 31250·259995
 1994 09 14 96250.330002
 1994 09 15 24253·570007
 1994 09 16 49253.570007
 1994 09 19 21252.830002
 1994 09 20 60251.660004
 1994 09 21 28248.100006
 1994 09 22 38247·470001
 1994 09 23 72246·860001
 1994 09 26 39246·149994
 1994 09 27 49247·089996
 1994 09 28 15248.589996
 1994 09 29 77248·259995
 1994 09 30 60248.630005
 1994 10 03 44247·710007
 1994 10 04 67247.160004
 1994 10 05 56243·119995
 1994 10 06 73242·839996
 1994 10 07 93243.490005
 1994 10 10 9245·369995
 1994 10 11 53249.020004
 1994 10 12 52249·059998
 1994 10 13 4251.470001
 1994 10 14 77250.240005
 1994 10 17 37250.389999
 1994 10 18 0250·130005
 1994 10 19 9251.240005
 1994 10 20 34250·820007
 1994 10 21 1248.949997
 1994 10 24 40248.679993
 1994 10 25 64246·190002
 1994 10 26 70247.119995
 1994 10 27 66248·369995
 1994 10 28 23252.389999
 1994 10 31 50252·779999
 1994 11 01 95251·619995
 1994 11 02 75251.029999
 1994 11 03 25249·960007
 1994 11 04 74250.300003
 1994 11 07 49247.410004
 1994 11 08 98249.210007
 1994 11 09 46250·630005
 1994 11 10 69249.399994
 1994 11 11 94247.660004
 1994 11 14 29248.559998
 1994 11 15 12249.679993
 1994 11 16 90248.679993
 1994 11 17 18248.369995
 1994 11 18 86247·160004
 1994 11 21 73246.809998
 1994 11 22 19244.039993
 1994 11 23 34239·800003
 1994 11 25 14241·300003
 1994 11 28 3241.940002
 1994 11 29 64242·529999
 1994 11 30 79243·460007
 1994 12 01 82241·929993
 1994 12 02 5241·320007
 1994 12 05 54242·229996
 1994 12 06 18241·750000
 1994 12 07 85241.210007
 1994 12 08 2240·470001
 1994 12 09 48237.529999
 1994 12 12 37238·600006
 1994 12 13 41239·850006
 1994 12 14 46242.309998
 1994 12 15 27242·820007
 1994 12 16 49243·770004
 1994 12 19 94243.759995
 1994 12 20 12243.539993
 1994 12 21 97245·279999
 1994 12 22 93245.139999
 1994 12 23 14245·289993
 1994 12 27 99246·149994
 1994 12 28 91246·020004
 1994 12 29 31245.660004
 1994 12 30 95245.929993
 1995 01 03  35244.639999
 1995 01 04  63245·320007
 1995 01 05  51245.660004
 1995 01 06  55246.309998
 1995 01 09  68246·130005
 1995 01 10  98247·639999
 1995 01 11  67247·050003
 1995 01 12  40246·029999
 1995 01 13  75248·389999
 1995 01 16  0250.779999
 1995 01 17  15250.779999
 1995 01 18  18250·929993
 1995 01 19  55250.509995
 1995 01 20  2248.979996
 1995 01 23  59248·240005
 1995 01 24  83248.820007
 1995 01 25  35249·970001
 1995 01 26  60249.570007
 1995 01 27  87250.850006
 1995 01 30  55250·490005
 1995 01 31  64250·880005
 1995 02 01  56251·889999
 1995 02 02  11252·000000
 1995 02 03  77255.919998
 1995 02 06  18257·119995
 1995 02 07  97256.890015
 1995 02 08  70257.440002
 1995 02 09  19257.209991
 1995 02 10  98257·190002
 1995 02 13  14257.700012
 1995 02 14  27257·720001
 1995 02 15  75258.950012
 1995 02 16  28258.730011
 1995 02 17  64258.730011
 1995 02 21  68257·529999
 1995 02 22  64258·709991
 1995 02 23  59260·640015
 1995 02 24  28260.109985
 1995 02 27  8260·100006
 1995 02 28  30260.079987
 1995 03 01  67260.230011
 1995 03 02  13259.070007
 1995 03 03  84258.859985
 1995 03 06  42258.859985
 1995 03 07  52258.700012
 1995 03 08  52257.670013
 1995 03 09  59257.570007
 1995 03 10  95260.989990
 1995 03 13  39261.480011
 1995 03 14  99262·730011
 1995 03 15  21262.350006
 1995 03 16  8263·690002
 1995 03 17  78264·029999
 1995 03 20  38263.880005
 1995 03 21  82265.190002
 1995 03 22  24263.399994
 1995 03 23  46263·910004
 1995 03 24  74266·260010
 1995 03 27  81267·489990
 1995 03 28  13267·799988
 1995 03 29  42269.850006
 1995 03 30  40268·070007
 1995 03 31  80267.440002
 1995 04 03  70266·690002
 1995 04 04  92268·209991
 1995 04 05  91268·390015
 1995 04 06  68269·179993
 1995 04 07  12269.179993
 1995 04 10  46269·350006
 1995 04 11  10270·279999
 1995 04 12  58269.679993
 1995 04 13  85270·929993
 1995 04 17  80272.000000
 1995 04 18  4269.559998
 1995 04 19  86268·390015
 1995 04 20  57268.470001
 1995 04 21  94269.549988
 1995 04 24  3271.649994
 1995 04 25  17271·959991
 1995 04 26  22271.809998
 1995 04 27  13272·260010
 1995 04 28  65273.059998
 1995 05 01  37273.130005
 1995 05 02  1272·799988
 1995 05 03  88275·600006
 1995 05 04  71278·070007
 1995 05 05  61276.510010
 1995 05 08  36277·880005
 1995 05 09  94278.489990
 1995 05 10  28278.079987
 1995 05 11  25278·559998
 1995 05 12  97279.709991
 1995 05 15  32280.100006
 1995 05 16  67280·720001
 1995 05 17  92280·500000
 1995 05 18  79279.660004
 1995 05 19  27275·720001
 1995 05 22  45278·100006
 1995 05 23  52280·380005
 1995 05 24  99282.070007
 1995 05 25  29280.630005
 1995 05 26  44280·339996
 1995 05 30  15278.790009
 1995 05 31  4282.480011
 1995 06 01  14283·070007
 1995 06 02  71284·480011
 1995 06 05  22285·350006
 1995 06 06  60285.160004
 1995 06 07  82284·339996
 1995 06 08  56283·250000
 1995 06 09  33282.640015
 1995 06 12  64282.529999
 1995 06 13  58284.640015
 1995 06 14  58284·850006
 1995 06 15  37286·179993
 1995 06 16  33286.589996
 1995 06 19  94289·380005
 1995 06 20  56289.630005
 1995 06 21  47289.980011
 1995 06 22  12292.910004
 1995 06 23  63292·910004
 1995 06 26  58292.070007
 1995 06 27  2290.399994
 1995 06 28  71289.850006
 1995 06 29  68289·899994
 1995 06 30  96290.380005
 1995 07 03  63290·489990
 1995 07 05  2292.170013
 1995 07 06  32294.420013
 1995 07 07  26297.149994
 1995 07 10  18297.220001
 1995 07 11  26296·269989
 1995 07 12  7298.779999
 1995 07 13  31299·269989
 1995 07 14  81298·380005
 1995 07 17  87299.480011
 1995 07 18  68299.250000
 1995 07 19  15296·109985
 1995 07 20  90294·480011
 1995 07 21  53294·950012
 1995 07 24  15296·429993
 1995 07 25  12298·980011
 1995 07 26  7300.230011
 1995 07 27  20301·390015
 1995 07 28  74301·470001
 1995 07 31  77300.640015
 1995 08 01  20299·980011
 1995 08 02  5301.600006
 1995 08 03  95297.950012
 1995 08 04  93298.230011
 1995 08 07  42299.250000
 1995 08 08  53299·559998
 1995 08 09  53299.570007
 1995 08 10  66299·320007
 1995 08 11  12298·399994
 1995 08 14  34299·059998
 1995 08 15  49299·170013
 1995 08 16  28299.799988
 1995 08 17  91299.799988
 1995 08 18  40300·600006
 1995 08 21  8301·709991
 1995 08 22  35299.690002
 1995 08 23  68299.989990
 1995 08 24  93299·260010
 1995 08 25  81300·470001
 1995 08 28  69301·049988
 1995 08 29  56299·839996
 1995 08 30  35300.910004
 1995 08 31  43301.559998
 1995 09 01  36302.649994
 1995 09 05  92305.359985
 1995 09 06  36306·279999
 1995 09 07  94306·670013
 1995 09 08  69307·600006
 1995 09 11  39308·779999
 1995 09 12  90309·359985
 1995 09 13  61311·000000
 1995 09 14  24313.070007
 1995 09 15  86313·369995
 1995 09 18  16312·609985
 1995 09 19  92313·399994
 1995 09 20  82314.850006
 1995 09 21  46314.839996
 1995 09 22  58312·809998
 1995 09 25  63312·179993
 1995 09 26  51313.290009
 1995 09 27  55311.609985
 1995 09 28  86313.959991
 1995 09 29  76314.910004
 1995 10 02  61313.679993
 1995 10 03  78311.970001
 1995 10 04  93311.790009
 1995 10 05  55311.739990
 1995 10 06  70312.839996
 1995 10 09  1311·779999
 1995 10 10  99309.019989
 1995 10 11  51310.200012
 1995 10 12  59312.480011
 1995 10 13  38314.850006
 1995 10 16  47313·619995
 1995 10 17  39314.950012
 1995 10 18  34316·640015
 1995 10 19  27316.799988
 1995 10 20  8316·820007
 1995 10 23  19314·959991
 1995 10 24  28314·739990
 1995 10 25  30314·660004
 1995 10 26  75311.869995
 1995 10 27  18310·339996
 1995 10 30  97312·660004
 1995 10 31  36313.850006
 1995 11 01  67313·000000
 1995 11 02  84316.149994
 1995 11 03  23316.950012
 1995 11 06  57317.089996
 1995 11 07  28315.950012
 1995 11 08  95317·040009
 1995 11 09  12318·459991
 1995 11 10  32318.190002
 1995 11 13  28318.369995
 1995 11 14  49317.510010
 1995 11 15  96317·679993
 1995 11 16  22320·029999
 1995 11 17  60321·000000
 1995 11 20  73321.200012
 1995 11 21  32320.230011
 1995 11 22  17320.600006
 1995 11 24  44320.459991
 1995 11 27  17322.079987
 1995 11 28  1323·880005
 1995 11 29  29324.899994
 1995 11 30  24325.709991
 1995 12 01  55325.429993
 1995 12 04  9328.429993
 1995 12 05  95330·559998
 1995 12 06  70331·929993
 1995 12 07  90331.019989
 1995 12 08  90329.670013
 1995 12 11  79331.010010
 1995 12 12  74330.450012
 1995 12 13  46331·390015
 1995 12 14  98331·709991
 1995 12 15  69328·529999
 1995 12 18  57327.709991
 1995 12 19  73325.510010
 1995 12 20  16326·920013
 1995 12 21  77325·309998
 1995 12 22  62326.820007
 1995 12 26  46327.459991
 1995 12 27  51328.260010
 1995 12 28  41328.230011
 1995 12 29  59328·890015
 1996 01 02 67331·079987
 1996 01 03 33332·230011
 1996 01 04 25332·679993
 1996 01 05 41328.910004
 1996 01 08 61329·059998
 1996 01 09 21329·410004
 1996 01 10 16324·029999
 1996 01 11 29320·869995
 1996 01 12 78321·920013
 1996 01 15 95321.380005
 1996 01 16 27323·390015
 1996 01 17 66324.720001
 1996 01 18 93324.040009
 1996 01 19 61326·559998
 1996 01 22 96327.089996
 1996 01 23 20327·079987
 1996 01 24 6330·609985
 1996 01 25 53330·730011
 1996 01 26 86331.510010
 1996 01 29 88332.720001
 1996 01 30 44336·059998
 1996 01 31 25339·079987
 1996 02 01 85340·260010
 1996 02 02 86340.690002
 1996 02 05 57341·910004
 1996 02 06 61344.640015
 1996 02 07 5346·190002
 1996 02 08 60349.519989
 1996 02 09 19351.760010
 1996 02 12 66352.579987
 1996 02 13 84352·989990
 1996 02 14 79351·790009
 1996 02 15 32349·839996
 1996 02 16 72347·529999
 1996 02 20 86345.730011
 1996 02 21 37345.769989
 1996 02 22 20351·950012
 1996 02 23 37353·510010
 1996 02 26 99351.609985
 1996 02 27 53347·559998
 1996 02 28 35349·540009
 1996 02 29 40345.760010
 1996 03 01 34344.100006
 1996 03 04 71348.790009
 1996 03 05 50350.029999
 1996 03 06 90350·630005
 1996 03 07 31349·040009
 1996 03 08 61349·029999
 1996 03 11 68341.790009
 1996 03 12 18341.630005
 1996 03 13 51341·820007
 1996 03 14 16343.709991
 1996 03 15 14343·200012
 1996 03 18 80348·339996
 1996 03 19 84350·089996
 1996 03 20 55348.500000
 1996 03 21 36347.660004
 1996 03 22 58347·850006
 1996 03 25 41349·500000
 1996 03 26 23348·480011
 1996 03 27 12348.529999
 1996 03 28 59346·549988
 1996 03 29 61347.359985
 1996 04 01 90349·209991
 1996 04 02 42349.970001
 1996 04 03 14350.279999
 1996 04 04 6350.709991
 1996 04 08 48350.200012
 1996 04 09 50345·079987
 1996 04 10 80343.410004
 1996 04 11 64339·350006
 1996 04 12 17339.989990
 1996 04 15 87342·820007
 1996 04 16 38344.649994
 1996 04 17 49344.380005
 1996 04 18 42344.269989
 1996 04 19 29345.540009
 1996 04 22 96347.500000
 1996 04 23 99348·260010
 1996 04 24 91349·279999
 1996 04 25 76349.839996
 1996 04 26 85350.899994
 1996 04 29 75350·179993
 1996 04 30 58350·100006
 1996 05 01 54351.130005
 1996 05 02 61350·309998
 1996 05 03 66347.130005
 1996 05 06 64345.250000
 1996 05 07 12343.450012
 1996 05 08 7344·510010
 1996 05 09 85346·029999
 1996 05 10 51349·109985
 1996 05 13 26353.779999
 1996 05 14 28356·390015
 1996 05 15 70357·890015
 1996 05 16 89356.769989
 1996 05 17 97358.230011
 1996 05 20 57360.140015
 1996 05 21 83361·179993
 1996 05 22 73362.190002
 1996 05 23 50363·420013
 1996 05 24 49362·679993
 1996 05 28 13362·779999
 1996 05 29 20359·489990
 1996 05 30 35359.399994
 1996 05 31 88359.500000
 1996 06 03 73357·350006
 1996 06 04 76359·250000
 1996 06 05 28362·230011
 1996 06 06 79363.239990
 1996 06 07 0359·380005
 1996 06 10 10359.399994
 1996 06 11 30360·980011
 1996 06 12 54359·730011
 1996 06 13 57358·079987
 1996 06 14 15356·970001
 1996 06 17 64356·540009
 1996 06 18 69355.630005
 1996 06 19 32355.070007
 1996 06 20 12354·609985
 1996 06 21 83355·049988
 1996 06 24 7357·200012
 1996 06 25 38357.019989
 1996 06 26 43355.720001
 1996 06 27 61355.510010
 1996 06 28 74357.899994
 1996 07 01 13360·140015
 1996 07 02 78360.140015
 1996 07 03 98358·899994
 1996 07 05 2357·929993
 1996 07 08 19350·220001
 1996 07 09 12349.369995
 1996 07 10 21349·119995
 1996 07 11 46348.700012
 1996 07 12 46343.910004
 1996 07 15 63343.079987
 1996 07 16 79335·109985
 1996 07 17 90337·690002
 1996 07 18 4342.390015
 1996 07 19 75342.040009
 1996 07 22 48339·239990
 1996 07 23 39338.299988
 1996 07 24 34333.250000
 1996 07 25 19335.760010
 1996 07 26 29337.809998
 1996 07 29 25337.809998
 1996 07 30 96337·119995
 1996 07 31 87339·839996
 1996 08 01 46345.410004
 1996 08 02 5352.029999
 1996 08 05 80352.540009
 1996 08 06 99352.049988
 1996 08 07 50353.119995
 1996 08 08 60353·109985
 1996 08 09 98353.549988
 1996 08 12 99353·529999
 1996 08 13 16353.529999
 1996 08 14 97351·929993
 1996 08 15 88352.910004
 1996 08 16 57354.059998
 1996 08 19 45354·209991
 1996 08 20 49354.010010
 1996 08 21 13353·260010
 1996 08 22 66356·250000
 1996 08 23 63356.260010
 1996 08 26 70354·619995
 1996 08 27 61354.549988
 1996 08 28 45355·149994
 1996 08 29 19354·109985
 1996 08 30 43350·600006
 1996 09 03 44348·820007
 1996 09 04 39349.220001
 1996 09 05 89349.140015
 1996 09 06 75350·399994
 1996 09 09 1353·010010
 1996 09 10 17354·000000
 1996 09 11 74355.109985
 1996 09 12 98358.029999
 1996 09 13 95362.519989
 1996 09 16 73365.079987
 1996 09 17 98364·940002
 1996 09 18 67363·910004
 1996 09 19 12364.010010
 1996 09 20 26365·709991
 1996 09 23 12365.679993
 1996 09 24 65367·600006
 1996 09 25 67366·290009
 1996 09 26 20368.190002
 1996 09 27 92366.609985
 1996 09 30 98368·290009
 1996 10 01 97367·760010
 1996 10 02 25370.619995
 1996 10 03 38370·720001
 1996 10 04 97374·329987
 1996 10 07 65375·429993
 1996 10 08 34376·109985
 1996 10 09 75374·359985
 1996 10 10 21371·510010
 1996 10 11 59373·369995
 1996 10 14 66375.700012
 1996 10 15 54377.320007
 1996 10 16 49375·119995
 1996 10 17 92377.040009
 1996 10 18 67378.170013
 1996 10 21 50379.549988
 1996 10 22 89377·239990
 1996 10 23 2375·350006
 1996 10 24 5376·049988
 1996 10 25 64374·029999
 1996 10 28 73374.540009
 1996 10 29 51372·940002
 1996 10 30 73373.059998
 1996 10 31 21375.089996
 1996 11 01 56376.119995
 1996 11 04 27375·549988
 1996 11 05 92379.549988
 1996 11 06 70384·940002
 1996 11 07 21387.410004
 1996 11 08 44388·029999
 1996 11 11 5388.950012
 1996 11 12 89389·359985
 1996 11 13 75388.829987
 1996 11 14 39391.000000
 1996 11 15 82393.779999
 1996 11 18 76392·100006
 1996 11 19 48393.399994
 1996 11 20 76395.820007
 1996 11 21 16394·950012
 1996 11 22 59396.670013
 1996 11 25 98401.019989
 1996 11 26 41403·519989
 1996 11 27 27401·079987
 1996 11 29 85401.750000
 1996 12 02 7401.279999
 1996 12 03 48404·070007
 1996 12 04 60397·500000
 1996 12 05 33397.100006
 1996 12 06 80395.279999
 1996 12 09 36398·140015
 1996 12 10 82399.859985
 1996 12 11 0396.880005
 1996 12 12 50395.399994
 1996 12 13 65388.170013
 1996 12 16 88388·760010
 1996 12 17 14385.540009
 1996 12 18 72388.579987
 1996 12 19 26395·089996
 1996 12 20 98399.649994
 1996 12 23 24397.109985
 1996 12 24 30397·459991
 1996 12 26 30400.170013
 1996 12 27 55401·119995
 1996 12 30 6401.709991
 1996 12 31 29399.470001
 1997 01 02  15394.579987
 1997 01 03  29397.029999
 1997 01 06  61399.769989
 1997 01 07  1399·959991
 1997 01 08  44401·179993
 1997 01 09  13402.209991
 1997 01 10  12403·399994
 1997 01 13  3404.880005
 1997 01 14  6409·600006
 1997 01 15  28409·100006
 1997 01 16  12409.730011
 1997 01 17  16412.230011
 1997 01 20  13414.420013
 1997 01 21  16416.209991
 1997 01 22  35417·649994
 1997 01 23  47422.070007
 1997 01 24  2413.600006
 1997 01 27  48409.630005
 1997 01 28  82412·250000
 1997 01 29  28409·890015
 1997 01 30  38415·700012
 1997 01 31  17419.470001
 1997 02 03  78417·230011
 1997 02 04  15417·869995
 1997 02 05  7419·570007
 1997 02 06  43413·279999
 1997 02 07  74418.130005
 1997 02 10  90419·649994
 1997 02 11  23417.209991
 1997 02 12  69424·209991
 1997 02 13  45429.429993
 1997 02 14  60429·220001
 1997 02 18  23431.089996
 1997 02 19  65431.989990
 1997 02 20  90429·529999
 1997 02 21  56425·100006
 1997 02 24  71427.890015
 1997 02 25  25429·029999
 1997 02 26  37429.079987
 1997 02 27  35425.470001
 1997 02 28  54419·829987
 1997 03 03  68419.690002
 1997 03 04  35421·839996
 1997 03 05  78423.290009
 1997 03 06  85424·369995
 1997 03 07  38426·640015
 1997 03 10  59429·239990
 1997 03 11  92429·869995
 1997 03 12  3428·149994
 1997 03 13  4424·489990
 1997 03 14  10420·290009
 1997 03 17  9419.070007
 1997 03 18  69419.739990
 1997 03 19  61416·510010
 1997 03 20  13413·640015
 1997 03 21  85414.160004
 1997 03 24  72416.059998
 1997 03 25  28419.779999
 1997 03 26  19418·260010
 1997 03 27  3417·160004
 1997 03 31  25407·649994
 1997 04 01  48400.440002
 1997 04 02  3399·470001
 1997 04 03  68395.119995
 1997 04 04  65399·230011
 1997 04 07  91403.200012
 1997 04 08  66403·970001
 1997 04 09  13405·709991
 1997 04 10  56402·230011
 1997 04 11  51399·570007
 1997 04 14  32391·859985
 1997 04 15  93397.209991
 1997 04 16  86401.299988
 1997 04 17  47404·070007
 1997 04 18  53403·309998
 1997 04 21  91402·779999
 1997 04 22  66405·480011
 1997 04 23  24407·329987
 1997 04 24  3408.459991
 1997 04 25  14404.109985
 1997 04 28  36404.769989
 1997 04 29  50415.510010
 1997 04 30  83420·320007
 1997 05 01  92420·160004
 1997 05 02  58426·170013
 1997 05 05  19435·440002
 1997 05 06  19436·230011
 1997 05 07  82433.880005
 1997 05 08  20434·470001
 1997 05 09  52433·880005
 1997 05 12  60439·010010
 1997 05 13  67438·980011
 1997 05 14  35440.459991
 1997 05 15  91441.149994
 1997 05 16  83441·890015
 1997 05 19  53437·839996
 1997 05 20  40440.850006
 1997 05 21  6443·450012
 1997 05 22  87440.989990
 1997 05 23  71444.390015
 1997 05 27  99446·140015
 1997 05 28  91446·049988
 1997 05 29  98444·959991
 1997 05 30  79446.609985
 1997 06 02  0446·700012
 1997 06 03  66446.350006
 1997 06 04  67443·739990
 1997 06 05  57445·470001
 1997 06 06  55450.470001
 1997 06 09  74453·320007
 1997 06 10  68455.559998
 1997 06 11  12455·760010
 1997 06 12  3462.640015
 1997 06 13  85467.750000
 1997 06 16  2467·869995
 1997 06 17  76469·470001
 1997 06 18  5468.000000
 1997 06 19  92471·339996
 1997 06 20  95472.160004
 1997 06 23  6470.480011
 1997 06 24  51469·209991
 1997 06 25  15471·700012
 1997 06 26  97467·190002
 1997 06 27  84467·989990
 1997 06 30  53467·079987
 1997 07 01  98467.500000
 1997 07 02  83472·809998
 1997 07 03  15479.450012
 1997 07 07  48482.209991
 1997 07 08  11480·640015
 1997 07 09  54482.299988
 1997 07 10  32479.570007
 1997 07 11  1481·440002
 1997 07 14  46482.679993
 1997 07 15  35484·859985
 1997 07 16  91491·470001
 1997 07 17  98490.329987
 1997 07 18  24487.299988
 1997 07 21  76478.929993
 1997 07 22  74489·029999
 1997 07 23  52492·700012
 1997 07 24  89492.760010
 1997 07 25  54494.769989
 1997 07 28  87493.589996
 1997 07 29  2493.359985
 1997 07 30  9499·510010
 1997 07 31  67501.440002
 1997 08 01  63500.380005
 1997 08 04  11499·489990
 1997 08 05  79500.350006
 1997 08 06  42504.649994
 1997 08 07  57505.660004
 1997 08 08  65499.000000
 1997 08 11  18491.769989
 1997 08 12  30494.380005
 1997 08 13  52491.170013
 1997 08 14  79488·589996
 1997 08 15  70486.220001
 1997 08 18  4479·920013
 1997 08 19  54486.589996
 1997 08 20  90493.399994
 1997 08 21  5493.459991
 1997 08 22  67486.559998
 1997 08 25  95489·390015
 1997 08 26  60485·529999
 1997 08 27  16482.570007
 1997 08 28  42482·589996
 1997 08 29  30478.850006
 1997 09 02  79488·269989
 1997 09 03  22492.739990
 1997 09 04  82491.690002
 1997 09 05  43495.019989
 1997 09 08  58493·730011
 1997 09 09  68495·119995
 1997 09 10  60492·679993
 1997 09 11  40485·899994
 1997 09 12  35488·899994
 1997 09 15  23491.070007
 1997 09 16  78499·809998
 1997 09 17  52501·529999
 1997 09 18  75505·619995
 1997 09 19  81502·950012
 1997 09 22  60507·290009
 1997 09 23  35504·910004
 1997 09 24  63506·660004
 1997 09 25  61500.470001
 1997 09 26  58500.190002
 1997 09 29  72503·980011
 1997 09 30  14504.609985
 1997 10 01  7505·029999
 1997 10 02  46507·309998
 1997 10 03  70514·880005
 1997 10 06  64514.489990
 1997 10 07  88518.940002
 1997 10 08  25518·979980
 1997 10 09  59515.530029
 1997 10 10  78513.570007
 1997 10 13  99514.950012
 1997 10 14  20514·580017
 1997 10 15  97513.140015
 1997 10 16  43514·929993
 1997 10 17  59505.950012
 1997 10 20  83505·619995
 1997 10 21  65514.409973
 1997 10 22  71514.580017
 1997 10 23  12512.909973
 1997 10 24  87508.390015
 1997 10 27  69498.399994
 1997 10 28  2487.299988
 1997 10 29  26493·920013
 1997 10 30  34487.709991
 1997 10 31  42486.190002
 1997 11 03  96496.079987
 1997 11 04  97497·600006
 1997 11 05  48501.950012
 1997 11 06  40498·950012
 1997 11 07  44496.420013
 1997 11 10  42494.850006
 1997 11 11  81490.779999
 1997 11 12  45488·350006
 1997 11 13  56484·429993
 1997 11 14  8491.200012
 1997 11 17  8500.970001
 1997 11 18  63499.970001
 1997 11 19  72499·640015
 1997 11 20  61507·019989
 1997 11 21  29508.519989
 1997 11 24  26507.600006
 1997 11 25  54503.269989
 1997 11 26  98504·589996
 1997 11 28  69506.290009
 1997 12 01  90514.340027
 1997 12 02  90514·909973
 1997 12 03  36517·429993
 1997 12 04  79519.169983
 1997 12 05  38520.669983
 1997 12 08  93520.580017
 1997 12 09  20519.150024
 1997 12 10  35515.679993
 1997 12 11  75512.250000
 1997 12 12  1507.609985
 1997 12 15  19508·859985
 1997 12 16  36512.669983
 1997 12 17  35513.469971
 1997 12 18  77509.640015
 1997 12 19  27504.420013
 1997 12 22  8505·690002
 1997 12 23  72504.299988
 1997 12 24  8498.880005
 1997 12 26  64497.450012
 1997 12 29  1504·440002
 1997 12 30  69513.409973
 1997 12 31  7516.190002
 1998 01 02 73515.369995
 1998 01 05 91519·369995
 1998 01 06 32516·630005
 1998 01 07 13510·989990
 1998 01 08 24509·149994
 1998 01 09 79505·119995
 1998 01 12 94495.109985
 1998 01 13 88502·269989
 1998 01 14 10505.730011
 1998 01 15 89505·649994
 1998 01 16 10509·230011
 1998 01 20 21516.289978
 1998 01 21 52515·830017
 1998 01 22 72512.549988
 1998 01 23 63510.489990
 1998 01 26 23508·149994
 1998 01 27 92512·340027
 1998 01 28 3515.729980
 1998 01 29 59522.900024
 1998 01 30 34520.559998
 1998 02 02 1528.960022
 1998 02 03 83530.659973
 1998 02 04 29532.320007
 1998 02 05 15534.630005
 1998 02 06 72534·270020
 1998 02 09 37535.400024
 1998 02 10 31539.080017
 1998 02 11 55538·729980
 1998 02 12 25541·489990
 1998 02 13 16540·510010
 1998 02 17 45542.630005
 1998 02 18 66544·770020
 1998 02 19 3545.210022
 1998 02 20 95545.809998
 1998 02 23 79548.090027
 1998 02 24 87547.909973
 1998 02 25 76551.210022
 1998 02 26 74552·950012
 1998 02 27 64554.330017
 1998 03 02 81555·609985
 1998 03 03 37554.219971
 1998 03 04 79554.219971
 1998 03 05 58552.109985
 1998 03 06 35556·250000
 1998 03 09 7557·669983
 1998 03 10 60560.950012
 1998 03 11 40563·909973
 1998 03 12 62565·090027
 1998 03 13 29567.159973
 1998 03 16 92568.929993
 1998 03 17 19569·739990
 1998 03 18 0572.419983
 1998 03 19 73574·609985
 1998 03 20 76579.820007
 1998 03 23 25579.460022
 1998 03 24 11582.640015
 1998 03 25 31585·880005
 1998 03 26 38582.250000
 1998 03 27 16582·830017
 1998 03 30 85578.750000
 1998 03 31 25584.479980
 1998 04 01 27584·059998
 1998 04 02 73590·119995
 1998 04 03 34592·809998
 1998 04 06 97595·489990
 1998 04 07 20589·830017
 1998 04 08 3585.320007
 1998 04 09 95585·119995
 1998 04 13 17584·950012
 1998 04 14 15588.020020
 1998 04 15 37590·179993
 1998 04 16 32589.840027
 1998 04 17 79591·419983
 1998 04 20 40592·640015
 1998 04 21 32594.880005
 1998 04 22 32596.460022
 1998 04 23 2595·179993
 1998 04 24 44591·080017
 1998 04 27 69583.289978
 1998 04 28 8576.419983
 1998 04 29 31578·429993
 1998 04 30 2588.109985
 1998 05 01 56589·840027
 1998 05 04 99594·809998
 1998 05 05 34590.650024
 1998 05 06 15589.020020
 1998 05 07 24582.330017
 1998 05 08 66585.169983
 1998 05 11 5589·140015
 1998 05 12 9586·489990
 1998 05 13 29589·500000
 1998 05 14 99590.239990
 1998 05 15 65587·640015
 1998 05 18 34584.280029
 1998 05 19 53584·979980
 1998 05 20 9586.890015
 1998 05 21 56589.369995
 1998 05 22 65585·609985
 1998 05 26 3585·299988
 1998 05 27 35573·700012
 1998 05 28 48576.219971
 1998 05 29 2578.489990
 1998 06 01 11575.380005
 1998 06 02 40575.380005
 1998 06 03 35574.739990
 1998 06 04 71573.909973
 1998 06 05 33582.859985
 1998 06 08 12586·109985
 1998 06 09 37586.489990
 1998 06 10 23588·890015
 1998 06 11 50583·130005
 1998 06 12 63574.859985
 1998 06 15 97574·859985
 1998 06 16 33569.150024
 1998 06 17 70581.640015
 1998 06 18 31580·039978
 1998 06 19 84580.690002
 1998 06 22 0579·940002
 1998 06 23 24585.309998
 1998 06 24 79592.609985
 1998 06 25 94596.330017
 1998 06 26 51593·530029
 1998 06 29 68598.190002
 1998 06 30 96596.109985
 1998 07 01 44599.940002
 1998 07 02 36599.940002
 1998 07 06 85604.609985
 1998 07 07 93606·049988
 1998 07 08 79609·940002
 1998 07 09 31609.770020
 1998 07 10 81609·849976
 1998 07 13 9609·979980
 1998 07 14 68616·039978
 1998 07 15 35617·150024
 1998 07 16 87618·580017
 1998 07 17 7620·820007
 1998 07 20 6621·919983
 1998 07 21 74620·830017
 1998 07 22 61610.010010
 1998 07 23 75608.630005
 1998 07 24 11600·520020
 1998 07 27 98598.429993
 1998 07 28 83598·429993
 1998 07 29 25593.950012
 1998 07 30 27596·140015
 1998 07 31 84596·309998
 1998 08 03 61585.130005
 1998 08 04 96584·219971
 1998 08 05 24565·669983
 1998 08 06 31568.969971
 1998 08 07 26575.979980
 1998 08 10 50570·909973
 1998 08 11 96566·469971
 1998 08 12 64566·669983
 1998 08 13 35570.039978
 1998 08 14 76566·330017
 1998 08 17 62565·679993
 1998 08 18 34574.830017
 1998 08 19 69577.159973
 1998 08 20 85572.580017
 1998 08 21 66568·719971
 1998 08 24 17569.210022
 1998 08 25 35574·929993
 1998 08 26 16567.840027
 1998 08 27 78562.619995
 1998 08 28 13545.349976
 1998 08 31 65535·619995
 1998 09 01 33517·599976
 1998 09 02 91524·750000
 1998 09 03 47513·700012
 1998 09 04 16513.309998
 1998 09 08 22529.840027
 1998 09 09 24531·210022
 1998 09 10 69521·169983
 1998 09 11 68522·039978
 1998 09 14 96537.140015
 1998 09 15 22537·330017
 1998 09 16 56542.179993
 1998 09 17 29541.979980
 1998 09 18 95531·080017
 1998 09 21 54532·770020
 1998 09 22 7537·270020
 1998 09 23 30553·539978
 1998 09 24 80553·609985
 1998 09 25 14545·690002
 1998 09 28 47551·049988
 1998 09 29 28548·119995
 1998 09 30 39544·640015
 1998 10 01 20529.109985
 1998 10 02 28521.799988
 1998 10 05 5520·570007
 1998 10 06 85521.989990
 1998 10 07 19514·320007
 1998 10 08 24501·510010
 1998 10 09 67507·649994
 1998 10 12 57521.710022
 1998 10 13 77516·400024
 1998 10 14 37523·299988
 1998 10 15 46543.239990
 1998 10 16 16548.960022
 1998 10 19 90551.289978
 1998 10 20 90561·950012
 1998 10 21 98555.859985
 1998 10 22 52559·659973
 1998 10 23 77558·710022
 1998 10 26 36560·609985
 1998 10 27 5563·440002
 1998 10 28 76556.520020
 1998 10 29 81563.700012
 1998 10 30 48572·979980
 1998 11 02 74579·340027
 1998 11 03 27579.789978
 1998 11 04 73586.280029
 1998 11 05 28590·000000
 1998 11 06 36593.820007
 1998 11 09 67593.729980
 1998 11 10 45590·530029
 1998 11 11 1591.039978
 1998 11 12 49585·750000
 1998 11 13 85586·039978
 1998 11 16 18592.150024
 1998 11 17 18598·539978
 1998 11 18 93595·950012
 1998 11 19 93601·330017
 1998 11 20 35605.349976
 1998 11 23 52617.760010
 1998 11 24 75619·460022
 1998 11 25 30617·330017
 1998 11 27 66620.190002
 1998 11 30 6620.190002
 1998 12 01 28611·330017
 1998 12 02 58611·179993
 1998 12 03 4612·900024
 1998 12 04 5612·849976
 1998 12 07 7618.690002
 1998 12 08 64621·260010
 1998 12 09 69616·710022
 1998 12 10 98615.750000
 1998 12 11 94606.909973
 1998 12 14 63605·859985
 1998 12 15 5603.869995
 1998 12 16 62605.849976
 1998 12 17 96612·960022
 1998 12 18 92617·659973
 1998 12 21 81628.900024
 1998 12 22 96628·359985
 1998 12 23 45638.340027
 1998 12 24 13638·440002
 1998 12 28 91640·200012
 1998 12 29 26645·380005
 1998 12 30 96647·219971
 1998 12 31 15645·989990
 1999 01 04  55651.650024
 1999 01 05  3650.099976
 1999 01 06  33663.809998
 1999 01 07  10663.669983
 1999 01 08  16667·710022
 1999 01 11  1666.700012
 1999 01 12  61661.280029
 1999 01 13  37652.500000
 1999 01 14  44646·880005
 1999 01 15  22649.460022
 1999 01 19  12654·950012
 1999 01 20  58664.869995
 1999 01 21  32655·960022
 1999 01 22  90645·039978
 1999 01 25  43643·599976
 1999 01 26  61653.010010
 1999 01 27  1658.070007
 1999 01 28  56659.380005
 1999 01 29  35666·239990
 1999 02 01  59667·859985
 1999 02 02  93662.799988
 1999 02 03  96664.200012
 1999 02 04  95662.570007
 1999 02 05  90651·919983
 1999 02 08  79648.549988
 1999 02 09  9646·869995
 1999 02 10  55637·570007
 1999 02 11  17651.489990
 1999 02 12  52651.489990
 1999 02 16  22650·590027
 1999 02 17  71648.739990
 1999 02 18  27643.609985
 1999 02 19  31648.280029
 1999 02 22  84660·789978
 1999 02 23  25664.989990
 1999 02 24  35666.890015
 1999 02 25  61651·890015
 1999 02 26  71648·059998
 1999 03 01  23644.400024
 1999 03 02  76649·760010
 1999 03 03  11641.510010
 1999 03 04  83648·559998
 1999 03 05  98662.390015
 1999 03 08  16666.229980
 1999 03 09  75671.679993
 1999 03 10  46668.080017
 1999 03 11  5677.429993
 1999 03 12  40676.659973
 1999 03 15  72677.710022
 1999 03 16  10679.780029
 1999 03 17  27677.309998
 1999 03 18  63682.309998
 1999 03 19  46685.320007
 1999 03 22  51674·849976
 1999 03 23  71671.250000
 1999 03 24  21657·640015
 1999 03 25  66668.390015
 1999 03 26  68668.380005
 1999 03 29  67679·239990
 1999 03 30  79678.679993
 1999 03 31  27680.390015
 1999 04 01  88671.440002
 1999 04 05  72684.469971
 1999 04 06  23687.280029
 1999 04 07  47688·309998
 1999 04 08  60695·409973
 1999 04 09  68698·900024
 1999 04 12  68702.929993
 1999 04 13  71705·380005
 1999 04 14  61703·229980
 1999 04 15  62691.130005
 1999 04 16  50687·590027
 1999 04 19  68695.359985
 1999 04 20  90678.890015
 1999 04 21  86694·770020
 1999 04 22  32705.869995
 1999 04 23  32708·210022
 1999 04 26  72708.549988
 1999 04 27  95712·679993
 1999 04 28  3710.799988
 1999 04 29  82705·400024
 1999 04 30  59703·799988
 1999 05 03  72704.960022
 1999 05 04  75705.179993
 1999 05 05  63701·650024
 1999 05 06  26702·020020
 1999 05 07  23700·609985
 1999 05 10  86703·770020
 1999 05 11  43708·169983
 1999 05 12  73712·520020
 1999 05 13  81717·570007
 1999 05 14  99713.039978
 1999 05 17  16698·580017
 1999 05 18  25701.109985
 1999 05 19  0701·049988
 1999 05 20  3704.359985
 1999 05 21  3699·479980
 1999 05 24  33695.409973
 1999 05 25  64686·510010
 1999 05 26  9680·000000
 1999 05 27  46680·000000
 1999 05 28  72680.140015
 1999 06 01  79679.099976
 1999 06 02  56676·650024
 1999 06 03  15680·030029
 1999 06 04  42691.580017
 1999 06 07  76696·330017
 1999 06 08  6695.500000
 1999 06 09  4690.700012
 1999 06 10  70687·099976
 1999 06 11  12683.159973
 1999 06 14  48677.659973
 1999 06 15  32682·219971
 1999 06 16  5693.419983
 1999 06 17  69699.109985
 1999 06 18  95699.299988
 1999 06 21  44701.809998
 1999 06 22  22703·059998
 1999 06 23  53695.070007
 1999 06 24  84694.109985
 1999 06 25  9691·719971
 1999 06 28  23693.700012
 1999 06 29  96703.140015
 1999 06 30  78714.090027
 1999 07 01  20718·799988
 1999 07 02  32723·250000
 1999 07 06  55730·450012
 1999 07 07  65724·840027
 1999 07 08  97728.669983
 1999 07 09  0728·609985
 1999 07 12  12730.710022
 1999 07 13  58726·520020
 1999 07 14  84727.239990
 1999 07 15  3732·510010
 1999 07 16  72736.770020
 1999 07 19  95737.530029
 1999 07 20  51730·760010
 1999 07 21  40720·119995
 1999 07 22  68716.869995
 1999 07 23  39711.049988
 1999 07 26  90705·960022
 1999 07 27  38711.030029
 1999 07 28  56711.599976
 1999 07 29  77709.070007
 1999 07 30  22701.000000
 1999 08 02  45698.349976
 1999 08 03  17693.750000
 1999 08 04  23689.169983
 1999 08 05  90680·919983
 1999 08 06  39682.530029
 1999 08 09  60676.429993
 1999 08 10  15671.929993
 1999 08 11  65673·599976
 1999 08 12  19679·659973
 1999 08 13  14687·390015
 1999 08 16  15689.539978
 1999 08 17  39696·080017
 1999 08 18  11696·080017
 1999 08 19  38690.520020
 1999 08 20  11691.969971
 1999 08 23  32704·250000
 1999 08 24  64710·369995
 1999 08 25  11714.369995
 1999 08 26  16713·250000
 1999 08 27  88706·840027
 1999 08 30  55698·780029
 1999 08 31  42689·640015
 1999 09 01  68689·200012
 1999 09 02  76689.119995
 1999 09 03  84703.039978
 1999 09 07  61704·909973
 1999 09 08  30701.909973
 1999 09 09  91697·780029
 1999 09 10  76703·140015
 1999 09 13  26700·119995
 1999 09 14  90695·919983
 1999 09 15  51698.179993
 1999 09 16  82684·830017
 1999 09 17  18692·150024
 1999 09 20  60692.960022
 1999 09 21  1691·140015
 1999 09 22  77681·219971
 1999 09 23  43681·289978
 1999 09 24  79663.580017
 1999 09 27  10670.840027
 1999 09 28  61665·179993
 1999 09 29  34667.450012
 1999 09 30  10668·150024
 1999 10 01  71663·830017
 1999 10 04  60674·549988
 1999 10 05  47681.179993
 1999 10 06  39686.219971
 1999 10 07  5687.989990
 1999 10 08  24690.890015
 1999 10 11  63693.099976
 1999 10 12  82691.830017
 1999 10 13  55679·530029
 1999 10 14  28667.719971
 1999 10 15  89665·190002
 1999 10 18  74649·450012
 1999 10 19  91662.940002
 1999 10 20  74667.390015
 1999 10 21  57667·390015
 1999 10 22  79676.969971
 1999 10 25  6673·440002
 1999 10 26  86675·039978
 1999 10 27  24672·869995
 1999 10 28  85695·469971
 1999 10 29  19712.119995
 1999 11 01  14710·000000
 1999 11 02  71710·859985
 1999 11 03  5706·950012
 1999 11 04  76711.859985
 1999 11 05  35721·969971
 1999 11 08  4720·119995
 1999 11 09  77721.119995
 1999 11 10  44718.630005
 1999 11 11  48719·679993
 1999 11 12  56727·309998
 1999 11 15  63728.289978
 1999 11 16  19739.650024
 1999 11 17  79741·270020
 1999 11 18  83742·710022
 1999 11 19  51742.869995
 1999 11 22  18743.159973
 1999 11 23  79742.989990
 1999 11 24  66739·650024
 1999 11 26  55743.070007
 1999 11 29  87738·940002
 1999 11 30  22735.539978
 1999 12 01  13730.239990
 1999 12 02  13736·109985
 1999 12 03  95755.760010
 1999 12 06  9749·500000
 1999 12 07  55746.309998
 1999 12 08  86742·440002
 1999 12 09  35744.400024
 1999 12 10  66745.000000
 1999 12 13  48743·940002
 1999 12 14  64741·840027
 1999 12 15  27739.599976
 1999 12 16  42741·799988
 1999 12 17  75747·380005
 1999 12 20  58746·469971
 1999 12 21  15750·650024
 1999 12 22  14753·070007
 1999 12 23  42764.039978
 1999 12 27  7764·679993
 1999 12 28  68763.630005
 1999 12 29  81766.479980
 1999 12 30  80769.750000
 1999 12 31  74769·469971
 2000 01 03 80772.820007
 2000 01 04 70761·520020
 2000 01 05 46738.549988
 2000 01 06 47738·169983
 2000 01 07 71753.140015
 2000 01 10 29767.349976
 2000 01 11 22764.739990
 2000 01 12 38755.979980
 2000 01 13 84763.109985
 2000 01 14 36773·940002
 2000 01 18 14770·070007
 2000 01 19 85769·289978
 2000 01 20 89772·070007
 2000 01 21 90766·729980
 2000 01 24 55768.429993
 2000 01 25 52746·469971
 2000 01 26 79746·859985
 2000 01 27 16750.349976
 2000 01 28 0739·469971
 2000 01 31 25736.090027
 2000 02 01 75746·159973
 2000 02 02 66750.809998
 2000 02 03 31754.000000
 2000 02 04 19759·299988
 2000 02 07 19754.190002
 2000 02 08 14762.780029
 2000 02 09 56764·320007
 2000 02 10 71752.549988
 2000 02 11 82749.969971
 2000 02 14 60739.239990
 2000 02 15 5745.159973
 2000 02 16 44744·400024
 2000 02 17 57742.359985
 2000 02 18 31737·510010
 2000 02 22 36722.130005
 2000 02 23 25730·809998
 2000 02 24 63729.440002
 2000 02 25 76730·070007
 2000 02 28 29728·390015
 2000 02 29 28734.159973
 2000 03 01 45742·549988
 2000 03 02 71743.400024
 2000 03 03 92756.520020
 2000 03 06 90757.539978
 2000 03 07 72753·179993
 2000 03 08 17737.809998
 2000 03 09 56752.940002
 2000 03 10 75759·400024
 2000 03 13 38750.260010
 2000 03 14 38748.729980
 2000 03 15 78744·510010
 2000 03 16 70777·859985
 2000 03 17 61787.950012
 2000 03 20 85784.510010
 2000 03 21 40794.090027
 2000 03 22 89802.400024
 2000 03 23 87815.880005
 2000 03 24 34826·760010
 2000 03 27 47817·969971
 2000 03 28 68812.770020
 2000 03 29 85807·530029
 2000 03 30 85805·409973
 2000 03 31 33806·940002
 2000 04 03 72801.520020
 2000 04 04 47807·960022
 2000 04 05 63799.049988
 2000 04 06 53801.960022
 2000 04 07 87806·260010
 2000 04 10 95810.619995
 2000 04 11 18800.789978
 2000 04 12 88797.909973
 2000 04 13 27781.260010
 2000 04 14 71760.940002
 2000 04 17 27740.140015
 2000 04 18 47762·299988
 2000 04 19 29766.070007
 2000 04 20 44758·869995
 2000 04 24 89757.320007
 2000 04 25 60780·940002
 2000 04 26 57783·690002
 2000 04 27 10777·260010
 2000 04 28 30780.659973
 2000 05 01 84786.190002
 2000 05 02 99779·520020
 2000 05 03 88765·830017
 2000 05 04 0754.109985
 2000 05 05 0762.270020
 2000 05 08 66760.270020
 2000 05 09 20758.570007
 2000 05 10 75748·619995
 2000 05 11 16745·890015
 2000 05 12 98756.739990
 2000 05 15 77767·859985
 2000 05 16 55777·900024
 2000 05 17 62775·799988
 2000 05 18 57771.049988
 2000 05 19 52758.969971
 2000 05 22 65743·940002
 2000 05 23 97741.659973
 2000 05 24 32738.559998
 2000 05 25 65744.820007
 2000 05 26 56733.700012
 2000 05 30 0752.390015
 2000 05 31 33759.000000
 2000 06 01 61767.549988
 2000 06 02 3787·659973
 2000 06 05 79785·409973
 2000 06 06 1781·909973
 2000 06 07 7781·950012
 2000 06 08 7783·169983
 2000 06 09 65781.900024
 2000 06 12 97776.880005
 2000 06 13 98779.250000
 2000 06 14 93786·409973
 2000 06 15 16784.859985
 2000 06 16 10784.950012
 2000 06 19 53789.940002
 2000 06 20 11790·270020
 2000 06 21 12787·549988
 2000 06 22 52786·109985
 2000 06 23 17775.729980
 2000 06 26 37773.760010
 2000 06 27 61775.500000
 2000 06 28 62777.419983
 2000 06 29 59772.219971
 2000 06 30 71769.840027
 2000 07 03 94777·640015
 2000 07 05 2777·250000
 2000 07 06 72772.840027
 2000 07 07 38785.830017
 2000 07 10 67786.909973
 2000 07 11 60788·229980
 2000 07 12 76793.099976
 2000 07 13 90797·179993
 2000 07 14 63802.150024
 2000 07 17 48806.219971
 2000 07 18 15802.919983
 2000 07 19 0792·969971
 2000 07 20 88797.150024
 2000 07 21 6794.559998
 2000 07 24 58788·820007
 2000 07 25 71782·239990
 2000 07 26 73780.469971
 2000 07 27 96773.900024
 2000 07 28 0768.440002
 2000 07 31 26758·210022
 2000 08 01 75761·929993
 2000 08 02 5766·000000
 2000 08 03 58767.320007
 2000 08 04 17773·849976
 2000 08 07 77782.409973
 2000 08 08 46784.030029
 2000 08 09 79787·549988
 2000 08 10 19779.219971
 2000 08 11 83779·750000
 2000 08 14 59788·619995
 2000 08 15 30790.150024
 2000 08 16 32792.059998
 2000 08 17 27794.030029
 2000 08 18 4794·729980
 2000 08 21 6796·969971
 2000 08 22 82799·989990
 2000 08 23 65800·359985
 2000 08 24 71803·340027
 2000 08 25 26805·190002
 2000 08 28 19810·650024
 2000 08 29 78806·669983
 2000 08 30 72805.130005
 2000 08 31 34814·929993
 2000 09 01 18818.260010
 2000 09 05 73813·710022
 2000 09 06 44807.590027
 2000 09 07 99804·539978
 2000 09 08 80803.190002
 2000 09 11 82804·630005
 2000 09 12 52799·599976
 2000 09 13 16794.280029
 2000 09 14 31799.669983
 2000 09 15 62792.330017
 2000 09 18 83785.479980
 2000 09 19 3781·500000
 2000 09 20 20781·000000
 2000 09 21 93777·909973
 2000 09 22 49776.849976
 2000 09 25 5783·260010
 2000 09 26 22777.580017
 2000 09 27 83772·280029
 2000 09 28 88785·460022
 2000 09 29 91784·090027
 2000 10 02 40776.549988
 2000 10 03 63778.549988
 2000 10 04 65769.440002
 2000 10 05 54772.010010
 2000 10 06 97770.250000
 2000 10 09 90752·369995
 2000 10 10 65751·989990
 2000 10 11 15738.440002
 2000 10 12 44732·679993
 2000 10 13 45732.700012
 2000 10 16 3737·159973
 2000 10 17 17738.390015
 2000 10 18 57724·140015
 2000 10 19 36741.190002
 2000 10 20 16752.570007
 2000 10 23 29752·469971
 2000 10 24 36756.869995
 2000 10 25 94746·210022
 2000 10 26 67733.150024
 2000 10 27 46738.979980
 2000 10 30 6748·349976
 2000 10 31 75764·119995
 2000 11 01 44763.719971
 2000 11 02 87767.179993
 2000 11 03 17768·130005
 2000 11 06 61771.000000
 2000 11 07 59768·659973
 2000 11 08 95769·260010
 2000 11 09 46752.130005
 2000 11 10 59745·960022
 2000 11 13 52727·479980
 2000 11 14 41739.849976
 2000 11 15 93744·099976
 2000 11 16 0743.059998
 2000 11 17 83736.369995
 2000 11 20 17726·229980
 2000 11 21 82716.669983
 2000 11 22 42711.840027
 2000 11 24 43711.090027
 2000 11 27 44721·229980
 2000 11 28 65718.359985
 2000 11 29 65712·210022
 2000 11 30 43706·450012
 2000 12 01 65704.340027
 2000 12 04 16702·469971
 2000 12 05 76728·440002
 2000 12 06 21729·460022
 2000 12 07 49717.500000
 2000 12 08 36734.479980
 2000 12 11 7741·440002
 2000 12 12 40737·219971
 2000 12 13 92739.020020
 2000 12 14 51723.909973
 2000 12 15 15711·859985
 2000 12 18 88708·690002
 2000 12 19 11714·950012
 2000 12 20 11692·349976
 2000 12 21 81679.510010
 2000 12 22 78691.559998
 2000 12 26 50696·799988
 2000 12 27 91705.520020
 2000 12 28 12709.039978
 2000 12 29 48711·520020
 2001 01 02  80700.090027
 2001 01 03  92712.900024
 2001 01 04  40713·799988
 2001 01 05  60704·349976
 2001 01 08  95683.830017
 2001 01 09  38691.010010
 2001 01 10  20694·119995
 2001 01 11  4705·179993
 2001 01 12  12706·559998
 2001 01 16  81703.359985
 2001 01 17  36714.489990
 2001 01 18  90715·789978
 2001 01 19  77718.030029
 2001 01 22  96715.989990
 2001 01 23  93721·570007
 2001 01 24  58726·080017
 2001 01 25  59723.830017
 2001 01 26  83718·000000
 2001 01 29  22722.789978
 2001 01 30  71728·330017
 2001 01 31  51732·130005
 2001 02 01  68725.820007
 2001 02 02  82726.979980
 2001 02 05  15714.780029
 2001 02 06  73720·250000
 2001 02 07  0714·289978
 2001 02 08  53712.900024
 2001 02 09  5702·820007
 2001 02 12  70701.929993
 2001 02 13  56705·640015
 2001 02 14  42696.020020
 2001 02 15  77703.530029
 2001 02 16  9700·919983
 2001 02 20  36691·349976
 2001 02 21  81677·859985
 2001 02 22  96664·929993
 2001 02 23  86661.030029
 2001 02 26  65670.469971
 2001 02 27  26672.280029
 2001 02 28  48666·979980
 2001 03 01  20655.260010
 2001 03 02  93661.059998
 2001 03 05  59656.559998
 2001 03 06  46669.909973
 2001 03 07  54667.489990
 2001 03 08  97668.020020
 2001 03 09  86666.330017
 2001 03 12  30649.590027
 2001 03 13  57631.830017
 2001 03 14  75631.710022
 2001 03 15  40624·200012
 2001 03 16  60618.330017
 2001 03 19  25618·140015
 2001 03 20  55621·950012
 2001 03 21  76605.320007
 2001 03 22  26591.849976
 2001 03 23  76600.869995
 2001 03 26  85610.840027
 2001 03 27  77622.549988
 2001 03 28  40622.099976
 2001 03 29  54611·340027
 2001 03 30  42611.520020
 2001 04 02  49614·109985
 2001 04 03  40601·690002
 2001 04 04  28585.500000
 2001 04 05  26604.159973
 2001 04 06  24604·159973
 2001 04 09  89600·989990
 2001 04 10  93616.440002
 2001 04 11  62621.799988
 2001 04 12  58622·419983
 2001 04 16  75622.570007
 2001 04 17  67627.119995
 2001 04 18  1656·849976
 2001 04 19  34660.409973
 2001 04 20  11660.409973
 2001 04 23  95654·770020
 2001 04 24  18649·010010
 2001 04 25  57648.179993
 2001 04 26  34656·719971
 2001 04 27  46659·500000
 2001 04 30  13669·039978
 2001 05 01  59667·869995
 2001 05 02  8671·969971
 2001 05 03  14669·520020
 2001 05 04  13668·679993
 2001 05 07  97670.580017
 2001 05 08  20668.890015
 2001 05 09  18665.619995
 2001 05 10  66668.830017
 2001 05 11  53663·989990
 2001 05 14  83658·179993
 2001 05 15  2662.770020
 2001 05 16  49678·119995
 2001 05 17  33684·000000
 2001 05 18  36681·690002
 2001 05 21  36693·710022
 2001 05 22  62695.719971
 2001 05 23  69692.119995
 2001 05 24  41683·880005
 2001 05 25  13683.229980
 2001 05 29  30675.460022
 2001 05 30  18669·090027
 2001 05 31  85665·450012
 2001 06 01  53667·780029
 2001 06 04  5668·840027
 2001 06 05  61679.809998
 2001 06 06  83678·479980
 2001 06 07  0675.229980
 2001 06 08  60675.140015
 2001 06 11  4668·400024
 2001 06 12  71665.500000
 2001 06 13  23665.119995
 2001 06 14  97655.250000
 2001 06 15  80644.059998
 2001 06 18  13644.190002
 2001 06 19  17646·729980
 2001 06 20  41646·239990
 2001 06 21  45653.840027
 2001 06 22  97652·530029
 2001 06 25  99649.179993
 2001 06 26  42643·450012
 2001 06 27  81643.299988
 2001 06 28  35651.559998
 2001 06 29  15653·349976
 2001 07 02  76654.419983
 2001 07 03  94652·770020
 2001 07 05  65651·489990
 2001 07 06  33643.309998
 2001 07 09  44633.450012
 2001 07 10  16634.429993
 2001 07 11  50624.119995
 2001 07 12  48637.429993
 2001 07 13  69641·710022
 2001 07 16  4642·289978
 2001 07 17  79639.869995
 2001 07 18  79639.390015
 2001 07 19  4644.820007
 2001 07 20  39639·390015
 2001 07 23  64639·489990
 2001 07 24  70626.909973
 2001 07 25  23625·330017
 2001 07 26  29633.190002
 2001 07 27  42636.299988
 2001 07 30  91636.010010
 2001 07 31  26643.349976
 2001 08 01  3643.849976
 2001 08 02  77646.000000
 2001 08 03  34642·900024
 2001 08 06  40639·859985
 2001 08 07  20635.900024
 2001 08 08  57635·440002
 2001 08 09  20623.530029
 2001 08 10  14628.000000
 2001 08 13  61628·869995
 2001 08 14  94631·479980
 2001 08 15  92627·539978
 2001 08 16  25621·859985
 2001 08 17  32621·820007
 2001 08 20  27616.179993
 2001 08 21  20620·859985
 2001 08 22  71614·869995
 2001 08 23  66615·869995
 2001 08 24  18623·409973
 2001 08 27  98624·570007
 2001 08 28  79620·919983
 2001 08 29  18614.340027
 2001 08 30  56606·419983
 2001 08 31  45601·570007
 2001 09 04  99609·039978
 2001 09 05  70598.809998
 2001 09 06  52596.099976
 2001 09 07  5583.179993
 2001 09 10  6577.979980
 2001 09 17  30575.570007
 2001 09 18  46550.299988
 2001 09 19  47546·219971
 2001 09 20  2534.260010
 2001 09 21  28517.849976
 2001 09 24  99529.750000
 2001 09 25  66534·169983
 2001 09 26  10535.409973
 2001 09 27  22534·679993
 2001 09 28  0546.460022
 2001 10 01  80546·460022
 2001 10 02  82551.130005
 2001 10 03  93564·320007
 2001 10 04  62569.219971
 2001 10 05  34562.289978
 2001 10 08  93561.820007
 2001 10 09  47557·919983
 2001 10 10  23567·539978
 2001 10 11  97577·630005
 2001 10 12  44576·969971
 2001 10 15  17573.630005
 2001 10 16  45579.299988
 2001 10 17  62582·150024
 2001 10 18  59566.179993
 2001 10 19  58565·179993
 2001 10 22  16572·979980
 2001 10 23  50577·369995
 2001 10 24  90572·780029
 2001 10 25  53578·280029
 2001 10 26  49583.500000
 2001 10 29  4580·570007
 2001 10 30  10566.890015
 2001 10 31  8564·890015
 2001 11 01  83570·169983
 2001 11 02  93571.989990
 2001 11 05  22580.960022
 2001 11 06  55587·789978
 2001 11 07  80591.880005
 2001 11 08  12596·239990
 2001 11 09  51589.090027
 2001 11 12  51588·570007
 2001 11 13  27598·099976
 2001 11 14  80603.109985
 2001 11 15  46602·609985
 2001 11 16  77600·739990
 2001 11 19  38605·119995
 2001 11 20  40605·450012
 2001 11 21  83600·179993
 2001 11 23  39604.789978
 2001 11 26  52608.950012
 2001 11 27  62612.039978
 2001 11 28  62605.049988
 2001 11 29  70600.099976
 2001 11 30  29601·520020
 2001 12 03  41599·320007
 2001 12 04  10602·400024
 2001 12 05  25617·799988
 2001 12 06  59617·909973
 2001 12 07  94614·640015
 2001 12 10  76610·179993
 2001 12 11  88606·419983
 2001 12 12  55601·530029
 2001 12 13  67599.059998
 2001 12 14  35594.130005
 2001 12 17  64598·960022
 2001 12 18  53603.140015
 2001 12 19  29607.049988
 2001 12 20  89606·239990
 2001 12 21  84604·099976
 2001 12 24  18604.150024
 2001 12 26  73610.150024
 2001 12 27  62609·380005
 2001 12 28  7613.380005
 2001 12 31  37611.710022
 2002 01 02 19608·260010
 2002 01 03 5614.070007
 2002 01 04 12620.159973
 2002 01 07 23620.630005
 2002 01 08 11615·500000
 2002 01 09 93619.349976
 2002 01 10 8611.520020
 2002 01 11 13611.340027
 2002 01 14 18604·570007
 2002 01 15 27605.820007
 2002 01 16 25604.250000
 2002 01 17 72600·890015
 2002 01 18 34600.729980
 2002 01 22 32598·260010
 2002 01 23 20596·909973
 2002 01 24 86601·340027
 2002 01 25 78600·530029
 2002 01 28 58601·070007
 2002 01 29 75601·099976
 2002 01 30 68588.510010
 2002 01 31 95596·669983
 2002 02 01 81596.659973
 2002 02 04 96592.510010
 2002 02 05 57582.190002
 2002 02 06 54578·239990
 2002 02 07 1577.140015
 2002 02 08 15579·030029
 2002 02 11 15587·130005
 2002 02 12 48587.799988
 2002 02 13 44591.750000
 2002 02 14 89594·190002
 2002 02 15 30590.109985
 2002 02 19 97582.969971
 2002 02 20 60579·669983
 2002 02 21 0581.219971
 2002 02 22 15577.130005
 2002 02 25 46586·820007
 2002 02 26 24588·229980
 2002 02 27 53592.500000
 2002 02 28 9591.500000
 2002 03 01 62597·380005
 2002 03 04 37609·500000
 2002 03 05 82611·969971
 2002 03 06 73615·780029
 2002 03 07 41616·359985
 2002 03 08 24619.890015
 2002 03 11 41619.869995
 2002 03 12 95617·309998
 2002 03 13 1615·849976
 2002 03 14 36612·010010
 2002 03 15 13616·659973
 2002 03 18 90620·090027
 2002 03 19 87620·630005
 2002 03 20 47618.739990
 2002 03 21 5610·989990
 2002 03 22 94611.960022
 2002 03 25 68609.099976
 2002 03 26 59606·659973
 2002 03 27 48606.890015
 2002 03 28 70610.960022
 2002 04 01 38607.840027
 2002 04 02 97607·119995
 2002 04 03 99602.659973
 2002 04 04 6598.130005
 2002 04 05 15599·770020
 2002 04 08 10595·760010
 2002 04 09 40597·500000
 2002 04 10 16599·109985
 2002 04 11 45598.520020
 2002 04 12 76589·349976
 2002 04 15 76590.729980
 2002 04 16 37598·510010
 2002 04 17 96600.530029
 2002 04 18 93599·030029
 2002 04 19 40598·440002
 2002 04 22 32596·400024
 2002 04 23 63589·030029
 2002 04 24 87588.010010
 2002 04 25 89580.799988
 2002 04 26 88582.080017
 2002 04 29 64572.840027
 2002 04 30 9574·770020
 2002 05 01 4577.770020
 2002 05 02 19579.090027
 2002 05 03 44575.250000
 2002 05 06 34570·840027
 2002 05 07 91561.809998
 2002 05 08 63577.679993
 2002 05 09 72577·640015
 2002 05 10 63570·559998
 2002 05 13 83570.049988
 2002 05 14 83582·570007
 2002 05 15 42586.049988
 2002 05 16 20582.679993
 2002 05 17 36586.619995
 2002 05 20 66586·619995
 2002 05 21 73582.950012
 2002 05 22 57575·409973
 2002 05 23 31581.450012
 2002 05 24 25581.450012
 2002 05 28 9575·859985
 2002 05 29 48570.140015
 2002 05 30 76567.309998
 2002 05 31 98572.700012
 2002 06 03 20568.229980
 2002 06 04 94555·010010
 2002 06 05 1556·820007
 2002 06 06 49556.789978
 2002 06 07 99548.349976
 2002 06 10 21551.030029
 2002 06 11 64551·099976
 2002 06 12 64541·289978
 2002 06 13 66542·390015
 2002 06 14 78535·039978
 2002 06 17 46549·159973
 2002 06 18 58551·869995
 2002 06 19 65549.950012
 2002 06 20 42542·119995
 2002 06 21 54532·690002
 2002 06 24 67529·969971
 2002 06 25 65531.580017
 2002 06 26 12516.570007
 2002 06 27 20523.489990
 2002 06 28 54529·520020
 2002 07 01 60525.590027
 2002 07 02 14511.709991
 2002 07 03 99503·160004
 2002 07 05 8521.479980
 2002 07 08 70523.729980
 2002 07 09 99516·359985
 2002 07 10 75504.149994
 2002 07 11 42490.250000
 2002 07 12 38493.450012
 2002 07 15 41486.769989
 2002 07 16 52486·220001
 2002 07 17 93490.750000
 2002 07 18 33481.269989
 2002 07 19 41467.279999
 2002 07 22 64453·809998
 2002 07 23 24439.950012
 2002 07 24 50448·459991
 2002 07 25 25453.890015
 2002 07 26 66452.920013
 2002 07 29 24477.609985
 2002 07 30 8483.470001
 2002 07 31 43484·399994
 2002 08 01 41484.390015
 2002 08 02 4470.350006
 2002 08 05 51459.410004
 2002 08 06 70464.350006
 2002 08 07 94466·850006
 2002 08 08 3480·959991
 2002 08 09 48485.000000
 2002 08 12 7482·329987
 2002 08 13 59483·790009
 2002 08 14 84487.540009
 2002 08 15 93494·589996
 2002 08 16 79496·200012
 2002 08 19 90504·350006
 2002 08 20 34504.040009
 2002 08 21 6504·750000
 2002 08 22 36511.739990
 2002 08 23 70510.519989
 2002 08 26 67504·130005
 2002 08 27 30506.809998
 2002 08 28 55495·519989
 2002 08 29 6490·540009
 2002 08 30 21492.200012
 2002 09 03 35486·079987
 2002 09 04 34475.730011
 2002 09 05 29474·480011
 2002 09 06 58477·519989
 2002 09 09 15481.730011
 2002 09 10 0482.950012
 2002 09 11 95490.019989
 2002 09 12 66482.570007
 2002 09 13 89473.450012
 2002 09 16 4473·010010
 2002 09 17 87478.589996
 2002 09 18 58465·690002
 2002 09 19 1461·179993
 2002 09 20 19450·529999
 2002 09 23 11448.209991
 2002 09 24 72442·309998
 2002 09 25 20447·660004
 2002 09 26 48454·179993
 2002 09 27 99453·359985
 2002 09 30 72439.179993
 2002 10 01 41449.660004
 2002 10 02 15451·529999
 2002 10 03 7444·839996
 2002 10 04 43437.299988
 2002 10 07 82427.350006
 2002 10 08 70427.250000
 2002 10 09 18422.010010
 2002 10 10 1426·290009
 2002 10 11 88445.809998
 2002 10 14 89446.279999
 2002 10 15 36465.679993
 2002 10 16 82465·679993
 2002 10 17 27467·869995
 2002 10 18 73468.730011
 2002 10 21 95475·920013
 2002 10 22 50475·470001
 2002 10 23 95473·279999
 2002 10 24 46476·549988
 2002 10 25 51474·250000
 2002 10 28 92479·339996
 2002 10 29 10470·559998
 2002 10 30 60472·929993
 2002 10 31 86475.019989
 2002 11 01 21477.709991
 2002 11 04 16488·820007
 2002 11 05 89483.950012
 2002 11 06 5489·200012
 2002 11 07 75488·279999
 2002 11 08 82480.670013
 2002 11 11 34472.630005
 2002 11 12 42472·420013
 2002 11 13 17471·250000
 2002 11 14 3477·440002
 2002 11 15 21480.730011
 2002 11 18 52483·829987
 2002 11 19 36478·089996
 2002 11 20 97483·079987
 2002 11 21 99494.049988
 2002 11 22 17495·390015
 2002 11 25 43495·489990
 2002 11 26 10493·429993
 2002 11 27 44497·019989
 2002 11 29 44497·899994
 2002 12 02 76504.269989
 2002 12 03 9494·140015
 2002 12 04 57488·829987
 2002 12 05 64487.070007
 2002 12 06 0484.040009
 2002 12 09 89482·489990
 2002 12 10 63478.649994
 2002 12 11 34481·160004
 2002 12 12 1480·619995
 2002 12 13 70477·149994
 2002 12 16 12481·709991
 2002 12 17 36482.119995
 2002 12 18 92477·890015
 2002 12 19 95475.809998
 2002 12 20 80475·040009
 2002 12 23 76477.609985
 2002 12 24 11475.239990
 2002 12 26 33478.480011
 2002 12 27 66471·709991
 2002 12 30 87467.100006
 2002 12 31 22467·369995
 2003 01 02  79481.369995
 2003 01 03  98482.459991
 2003 01 06  23493·529999
 2003 01 07  11492·829987
 2003 01 08  52488·670013
 2003 01 09  24491·179993
 2003 01 10  68493.679993
 2003 01 13  93494.950012
 2003 01 14  96493.059998
 2003 01 15  20493.609985
 2003 01 16  28490·250000
 2003 01 17  4484·250000
 2003 01 21  80479·709991
 2003 01 22  87471·290009
 2003 01 23  35471.730011
 2003 01 24  8470.269989
 2003 01 27  98457·970001
 2003 01 28  50456·359985
 2003 01 29  44460·510010
 2003 01 30  93458·920013
 2003 01 31  69455.440002
 2003 02 03  60458.690002
 2003 02 04  39456·369995
 2003 02 05  71457.170013
 2003 02 06  38448.130005
 2003 02 07  91448·760010
 2003 02 10  24444·119995
 2003 02 11  80447·269989
 2003 02 12  74441·529999
 2003 02 13  44435.309998
 2003 02 14  33442.029999
 2003 02 18  84451.450012
 2003 02 19  70450·850006
 2003 02 20  45449.940002
 2003 02 21  22451·640015
 2003 02 24  70449·670013
 2003 02 25  46445·279999
 2003 02 26  44445·489990
 2003 02 27  72446·660004
 2003 02 28  51449.209991
 2003 03 03  47452.239990
 2003 03 04  17443·540009
 2003 03 05  90440·429993
 2003 03 06  65440·420013
 2003 03 07  40440·269989
 2003 03 10  63439·940002
 2003 03 11  7432·279999
 2003 03 12  74426·690002
 2003 03 13  21441·279999
 2003 03 14  8445.989990
 2003 03 17  81457·119995
 2003 03 18  68459.350006
 2003 03 19  8463.220001
 2003 03 20  3465·709991
 2003 03 21  93474·579987
 2003 03 24  58474·609985
 2003 03 25  46466.279999
 2003 03 26  23464·179993
 2003 03 27  49463·420013
 2003 03 28  83461.339996
 2003 03 31  4458·170013
 2003 04 01  68457.029999
 2003 04 02  82469.089996
 2003 04 03  5469.619995
 2003 04 04  75467·890015
 2003 04 07  64479·309998
 2003 04 08  47467.660004
 2003 04 09  12469·829987
 2003 04 10  80461·540009
 2003 04 11  61467·670013
 2003 04 14  27468.880005
 2003 04 15  17472.000000
 2003 04 16  62474.940002
 2003 04 17  34473.410004
 2003 04 21  28475·630005
 2003 04 22  59482·890015
 2003 04 23  90487·209991
 2003 04 24  84486·799988
 2003 04 25  82482.839996
 2003 04 28  99486·239990
 2003 04 29  58489·600006
 2003 04 30  37488·619995
 2003 05 01  45487·589996
 2003 05 02  26493.459991
 2003 05 05  86495·470001
 2003 05 06  42498.429993
 2003 05 07  99497·250000
 2003 05 08  53493·480011
 2003 05 09  18495.440002
 2003 05 12  75502·470001
 2003 05 13  51502.910004
 2003 05 14  18502·750000
 2003 05 15  23503.309998
 2003 05 16  37503.410004
 2003 05 19  32501·570007
 2003 05 20  83491·779999
 2003 05 21  95490·929993
 2003 05 22  53497.269989
 2003 05 23  99497·570007
 2003 05 27  37506·779999
 2003 05 28  53510.160004
 2003 05 29  73511.589996
 2003 05 30  34513.440002
 2003 06 02  92521.219971
 2003 06 03  41517.780029
 2003 06 04  72525·750000
 2003 06 05  43527·309998
 2003 06 06  86536.799988
 2003 06 09  29526·119995
 2003 06 10  51524.090027
 2003 06 11  58530.729980
 2003 06 12  82533.450012
 2003 06 13  10532.530029
 2003 06 16  36537.630005
 2003 06 17  36539·979980
 2003 06 18  68539.719971
 2003 06 19  4537.799988
 2003 06 20  77532·640015
 2003 06 23  57529.520020
 2003 06 24  57524.859985
 2003 06 25  55527.150024
 2003 06 26  49524·989990
 2003 06 27  30526.349976
 2003 06 30  87523·820007
 2003 07 01  32523.340027
 2003 07 02  52529.229980
 2003 07 03  85529·820007
 2003 07 07  20535.619995
 2003 07 08  29537.809998
 2003 07 09  12538·559998
 2003 07 10  79534.630005
 2003 07 11  45533.530029
 2003 07 14  66541.489990
 2003 07 15  80538.739990
 2003 07 16  93535.340027
 2003 07 17  74530·280029
 2003 07 18  85529·770020
 2003 07 21  31529.280029
 2003 07 22  35527·580017
 2003 07 23  46527·809998
 2003 07 24  58532·469971
 2003 07 25  64532·090027
 2003 07 28  36533·330017
 2003 07 29  23532·500000
 2003 07 30  77529.609985
 2003 07 31  6535.570007
 2003 08 01  53528.530029
 2003 08 04  93525.650024
 2003 08 05  62524·169983
 2003 08 06  7519.909973
 2003 08 07  67519.150024
 2003 08 08  69521·780029
 2003 08 11  56524.700012
 2003 08 12  43527.460022
 2003 08 13  85528.559998
 2003 08 14  89528.250000
 2003 08 15  31528.669983
 2003 08 18  13533·109985
 2003 08 19  39534.739990
 2003 08 20  15535·000000
 2003 08 21  78538·320007
 2003 08 22  43539.450012
 2003 08 25  85530·090027
 2003 08 26  37532·010010
 2003 08 27  18532.559998
 2003 08 28  83536.109985
 2003 08 29  4538·820007
 2003 09 02  65545·989990
 2003 09 03  94549·609985
 2003 09 04  10549·650024
 2003 09 05  5549·739990
 2003 09 08  40551·609985
 2003 09 09  76551.320007
 2003 09 10  23547.020020
 2003 09 11  17544.969971
 2003 09 12  22544.599976
 2003 09 15  58544.710022
 2003 09 16  47549.690002
 2003 09 17  98550·710022
 2003 09 18  1555·330017
 2003 09 19  58555·460022
 2003 09 22  34553.380005
 2003 09 23  29550.140015
 2003 09 24  89550·080017
 2003 09 25  22542·309998
 2003 09 26  57535.780029
 2003 09 29  18537·429993
 2003 09 30  24536·520020
 2003 10 01  18543·710022
 2003 10 02  19545.849976
 2003 10 03  95555·049988
 2003 10 06  69553·690002
 2003 10 07  41555.419983
 2003 10 08  44555.869995
 2003 10 09  18560.369995
 2003 10 10  11556·450012
 2003 10 13  9560.840027
 2003 10 14  83561·270020
 2003 10 15  67563.570007
 2003 10 16  65562·739990
 2003 10 17  67562.169983
 2003 10 20  10558·119995
 2003 10 21  51560·309998
 2003 10 22  66557·969971
 2003 10 23  83553.340027
 2003 10 24  27551·030029
 2003 10 27  99555.219971
 2003 10 28  80560.179993
 2003 10 29  53561·979980
 2003 10 30  59563.780029
 2003 10 31  70563.599976
 2003 11 03  92568·330017
 2003 11 04  95566·900024
 2003 11 05  55564·979980
 2003 11 06  43567·520020
 2003 11 07  17569.359985
 2003 11 10  52564·789978
 2003 11 11  93561·630005
 2003 11 12  28567.570007
 2003 11 13  92568·500000
 2003 11 14  96570·669983
 2003 11 17  71562·590027
 2003 11 18  54562·719971
 2003 11 19  80559·770020
 2003 11 20  18561·090027
 2003 11 21  16556·479980
 2003 11 24  78564.539978
 2003 11 25  69567·820007
 2003 11 26  40568.119995
 2003 11 28  77569·460022
 2003 12 01  82574·989990
 2003 12 02  72575·690002
 2003 12 03  4576.960022
 2003 12 04  31574·020020
 2003 12 05  74572·760010
 2003 12 08  26573.359985
 2003 12 09  80574.570007
 2003 12 10  77569·210022
 2003 12 11  83574·880005
 2003 12 12  95575.440002
 2003 12 15  63579.830017
 2003 12 16  41575.460022
 2003 12 17  68575·820007
 2003 12 18  67582·760010
 2003 12 19  70583·469971
 2003 12 22  73584·419983
 2003 12 23  9586·549988
 2003 12 24  54586.440002
 2003 12 26  47587·650024
 2003 12 29  49593·450012
 2003 12 30  14593·679993
 2003 12 31  94595.260010
 2004 01 02 62598·090027
 2004 01 05 69599.940002
 2004 01 06 14601·229980
 2004 01 07 50602·289978
 2004 01 08 10605·179993
 2004 01 09 58605·309998
 2004 01 12 65603·570007
 2004 01 13 10604·190002
 2004 01 14 10604.869995
 2004 01 15 68608.250000
 2004 01 16 49609.960022
 2004 01 20 88611.650024
 2004 01 21 6615·099976
 2004 01 22 72615·869995
 2004 01 23 74615.760010
 2004 01 26 20618·340027
 2004 01 27 67618·190002
 2004 01 28 72614·859985
 2004 01 29 70606.479980
 2004 01 30 69606.409973
 2004 02 02 87611.039978
 2004 02 03 94608·200012
 2004 02 04 94605.750000
 2004 02 05 25604.429993
 2004 02 06 85610·909973
 2004 02 09 86612.150024
 2004 02 10 27613.429993
 2004 02 11 98619.580017
 2004 02 12 6619·119995
 2004 02 13 26618·750000
 2004 02 17 78619.580017
 2004 02 18 29618.880005
 2004 02 19 19619·630005
 2004 02 20 12614.549988
 2004 02 23 76612.830017
 2004 02 24 78611·200012
 2004 02 25 17611.859985
 2004 02 26 72613·340027
 2004 02 27 79615·830017
 2004 03 01 35619·340027
 2004 03 02 20619.080017
 2004 03 03 54616·760010
 2004 03 04 68618.179993
 2004 03 05 11622.760010
 2004 03 08 72621.400024
 2004 03 09 34614·530029
 2004 03 10 51611·349976
 2004 03 11 46603.000000
 2004 03 12 43600·479980
 2004 03 15 14600.469971
 2004 03 16 58596.820007
 2004 03 17 1602.679993
 2004 03 18 26602.500000
 2004 03 19 17601·099976
 2004 03 22 46594·070007
 2004 03 23 66589·940002
 2004 03 24 40588.010010
 2004 03 25 95594·400024
 2004 03 26 97597.150024
 2004 03 29 51601·859985
 2004 03 30 30603.799988
 2004 03 31 23605.739990
 2004 04 01 18608·650024
 2004 04 02 97613.630005
 2004 04 05 64616·289978
 2004 04 06 2616.280029
 2004 04 07 40614.250000
 2004 04 08 64615·340027
 2004 04 12 38613·909973
 2004 04 13 56614.130005
 2004 04 14 20605·679993
 2004 04 15 42606.280029
 2004 04 16 69607·599976
 2004 04 19 36607·500000
 2004 04 20 39609.210022
 2004 04 21 43602.090027
 2004 04 22 3611.219971
 2004 04 23 17610.799988
 2004 04 26 5612.500000
 2004 04 27 6613.369995
 2004 04 28 8608.380005
 2004 04 29 1603·419983
 2004 04 30 48598·159973
 2004 05 03 92597.830017
 2004 05 04 79602·809998
 2004 05 05 12601.669983
 2004 05 06 26599·179993
 2004 05 07 90597·340027
 2004 05 10 34586·400024
 2004 05 11 0585.340027
 2004 05 12 19586.020020
 2004 05 13 12588·929993
 2004 05 14 18588·559998
 2004 05 17 42583.369995
 2004 05 18 36584.099976
 2004 05 19 98590·539978
 2004 05 20 99583.440002
 2004 05 21 36587·099976
 2004 05 24 6588·359985
 2004 05 25 9595·109985
 2004 05 26 73596·979980
 2004 05 27 10600.859985
 2004 05 28 88600.340027
 2004 06 01 33600.549988
 2004 06 02 58603·330017
 2004 06 03 13601.500000
 2004 06 04 62603·469971
 2004 06 07 83609.479980
 2004 06 08 98610.190002
 2004 06 09 21609.580017
 2004 06 10 36606·630005
 2004 06 14 98605·750000
 2004 06 15 63606·979980
 2004 06 16 34605.979980
 2004 06 17 40605.130005
 2004 06 18 40607.890015
 2004 06 21 46607·349976
 2004 06 22 77605·859985
 2004 06 23 32611·340027
 2004 06 24 97612·099976
 2004 06 25 67611.840027
 2004 06 28 0609·890015
 2004 06 29 93607.450012
 2004 06 30 82610·890015
 2004 07 01 70609·229980
 2004 07 02 80602·919983
 2004 07 06 30600·260010
 2004 07 07 32598·900024
 2004 07 08 24597.489990
 2004 07 09 17595·380005
 2004 07 12 74595.369995
 2004 07 13 11595.549988
 2004 07 14 23597.210022
 2004 07 15 36594·890015
 2004 07 16 83593.630005
 2004 07 19 7589.909973
 2004 07 20 86592·099976
 2004 07 21 87595·340027
 2004 07 22 37586·570007
 2004 07 23 32584·150024
 2004 07 26 58581.090027
 2004 07 27 45584·099976
 2004 07 28 43584·989990
 2004 07 29 24587.929993
 2004 07 30 7588·150024
 2004 08 02 12590·659973
 2004 08 03 34589.450012
 2004 08 04 47587·010010
 2004 08 05 28585·179993
 2004 08 06 12575·190002
 2004 08 09 65569·380005
 2004 08 10 87574.659973
 2004 08 11 40573.770020
 2004 08 12 97572.140015
 2004 08 13 19568.599976
 2004 08 16 59575·330017
 2004 08 17 87578·869995
 2004 08 18 40583.630005
 2004 08 19 1583.250000
 2004 08 20 0586.590027
 2004 08 23 38587.169983
 2004 08 24 43587.000000
 2004 08 25 44589.729980
 2004 08 26 72590·070007
 2004 08 27 87591·830017
 2004 08 30 32590.500000
 2004 08 31 5589·099976
 2004 09 01 64591·900024
 2004 09 02 54597·190002
 2004 09 03 56597·919983
 2004 09 07 64599.799988
 2004 09 08 88599·219971
 2004 09 09 82598·460022
 2004 09 10 90600.580017
 2004 09 13 28603.190002
 2004 09 14 83602·919983
 2004 09 15 41601.820007
 2004 09 16 36601·479980
 2004 09 17 30603·609985
 2004 09 20 12602·200012
 2004 09 21 25604.369995
 2004 09 22 19602.559998
 2004 09 23 26595·140015
 2004 09 24 61595.140015
 2004 09 27 53592·700012
 2004 09 28 88593.760010
 2004 09 29 96595·460022
 2004 09 30 45596·559998
 2004 10 01 68604·590027
 2004 10 04 20609·250000
 2004 10 05 49607.900024
 2004 10 06 0610·109985
 2004 10 07 41609.869995
 2004 10 08 15605.159973
 2004 10 11 16601.619995
 2004 10 12 91600.690002
 2004 10 13 66602.299988
 2004 10 14 98595·760010
 2004 10 15 53594·969971
 2004 10 18 4595.750000
 2004 10 19 61597.909973
 2004 10 20 20590.659973
 2004 10 21 42593.400024
 2004 10 22 53593·200012
 2004 10 25 71587.169983
 2004 10 26 56594.359985
 2004 10 27 90602.590027
 2004 10 28 76604.710022
 2004 10 29 64605·020020
 2004 11 01 6606·210022
 2004 11 02 28609.840027
 2004 11 03 35613·859985
 2004 11 04 36621·059998
 2004 11 05 96625.789978
 2004 11 08 13623·710022
 2004 11 09 18624.760010
 2004 11 10 4625·030029
 2004 11 11 76628·059998
 2004 11 12 26633.440002
 2004 11 15 39633·750000
 2004 11 16 14632.840027
 2004 11 17 22636.210022
 2004 11 18 75633.969971
 2004 11 19 34633.570007
 2004 11 22 34630·400024
 2004 11 23 33631·369995
 2004 11 24 90633.340027
 2004 11 26 68635.570007
 2004 11 29 59636.109985
 2004 11 30 36631.659973
 2004 12 01 29638.690002
 2004 12 02 28640.500000
 2004 12 03 8641.559998
 2004 12 06 81639·280029
 2004 12 07 73639.320007
 2004 12 08 26634.789978
 2004 12 09 24638·000000
 2004 12 10 42638·729980
 2004 12 13 29642·570007
 2004 12 14 1646·000000
 2004 12 15 77647.119995
 2004 12 16 22647·940002
 2004 12 17 28645.219971
 2004 12 20 16645·609985
 2004 12 21 61646·859985
 2004 12 22 44649.849976
 2004 12 23 27651.020020
 2004 12 27 58651.359985
 2004 12 28 96651.409973
 2004 12 29 59651.630005
 2004 12 30 8653·099976
 2004 12 31 41653·900024
 2005 01 03  24653·909973
 2005 01 04  43646.960022
 2005 01 05  77639.270020
 2005 01 06  2638.479980
 2005 01 07  17638·739990
 2005 01 10  96640·570007
 2005 01 11  66637.419983
 2005 01 12  4636·650024
 2005 01 13  67636·599976
 2005 01 14  44635·820007
 2005 01 18  32641·599976
 2005 01 19  35641.489990
 2005 01 20  94634.429993
 2005 01 21  37633·010010
 2005 01 24  56629.369995
 2005 01 25  7629·909973
 2005 01 26  41630·780029
 2005 01 27  49631·799988
 2005 01 28  44630.640015
 2005 01 31  60634·200012
 2005 02 01  79639·080017
 2005 02 02  83641.710022
 2005 02 03  30640·190002
 2005 02 04  56646.369995
 2005 02 07  1646.900024
 2005 02 08  62647.340027
 2005 02 09  68646.719971
 2005 02 10  82643.619995
 2005 02 11  26648·780029
 2005 02 14  38648.340027
 2005 02 15  41651·359985
 2005 02 16  51651·299988
 2005 02 17  99650·960022
 2005 02 18  86646·299988
 2005 02 22  56646.130005
 2005 02 23  2641.090027
 2005 02 24  89644.909973
 2005 02 25  6651·330017
 2005 02 28  44650.510010
 2005 03 01  97651·619995
 2005 03 02  89653.510010
 2005 03 03  23653·390015
 2005 03 04  61658·000000
 2005 03 07  24660·630005
 2005 03 08  19658.950012
 2005 03 09  88655.340027
 2005 03 10  90650.830017
 2005 03 11  97652·039978
 2005 03 14  23649.549988
 2005 03 15  77651.690002
 2005 03 16  37644·429993
 2005 03 17  52642.140015
 2005 03 18  71641.520020
 2005 03 21  90639.940002
 2005 03 22  33640·619995
 2005 03 23  53633.309998
 2005 03 24  55635·419983
 2005 03 28  51635.099976
 2005 03 29  36634·909973
 2005 03 30  88635·909973
 2005 03 31  96637.690002
 2005 04 01  13640.849976
 2005 04 04  27634·710022
 2005 04 05  70637·429993
 2005 04 06  38640·309998
 2005 04 07  49641.739990
 2005 04 08  12641.659973
 2005 04 11  36637·650024
 2005 04 12  50640·739990
 2005 04 13  60639.520020
 2005 04 14  24632.520020
 2005 04 15  49625.460022
 2005 04 18  25619.260010
 2005 04 19  73622·549988
 2005 04 20  18623.070007
 2005 04 21  98624·950012
 2005 04 22  84624·599976
 2005 04 25  36627·140015
 2005 04 26  77628·179993
 2005 04 27  94625.299988
 2005 04 28  70623·020020
 2005 04 29  26623.330017
 2005 05 02  7626.590027
 2005 05 03  77629.000000
 2005 05 04  52633.780029
 2005 05 05  42635.299988
 2005 05 06  39634·890015
 2005 05 09  9635·830017
 2005 05 10  24635.150024
 2005 05 11  11632.440002
 2005 05 12  31633.380005
 2005 05 13  78627.940002
 2005 05 16  6629.250000
 2005 05 17  83633.880005
 2005 05 18  64641·429993
 2005 05 19  96643·340027
 2005 05 20  42643.349976
 2005 05 23  33646·960022
 2005 05 24  45645.710022
 2005 05 25  2644.710022
 2005 05 26  1647·510010
 2005 05 27  61648·049988
 2005 05 31  5647·690002
 2005 06 01  59651.820007
 2005 06 02  76651.590027
 2005 06 03  93651·969971
 2005 06 06  1648.619995
 2005 06 07  54654·010010
 2005 06 08  88650.330017
 2005 06 09  79650.210022
 2005 06 10  15650·799988
 2005 06 13  0652·489990
 2005 06 14  80653.289978
 2005 06 15  95653.739990
 2005 06 16  53655.969971
 2005 06 17  36660.020020
 2005 06 20  22659·719971
 2005 06 21  41658·859985
 2005 06 22  47660·039978
 2005 06 23  23658·479980
 2005 06 24  7650·210022
 2005 06 27  42646·369995
 2005 06 28  53651.200012
 2005 06 29  51652.080017
 2005 06 30  55651.989990
 2005 07 01  49649.250000
 2005 07 05  54654.099976
 2005 07 06  31654·219971
 2005 07 07  10650·450012
 2005 07 08  37658.200012
 2005 07 11  55662.289978
 2005 07 12  2665.239990
 2005 07 13  41664.440002
 2005 07 14  7669.070007
 2005 07 15  89666.929993
 2005 07 18  27666·020020
 2005 07 19  42667·619995
 2005 07 20  84671·049988
 2005 07 21  12670.729980
 2005 07 22  94669.340027
 2005 07 25  32671·419983
 2005 07 26  18669·340027
 2005 07 27  5671·090027
 2005 07 28  14675·409973
 2005 07 29  56675.669983
 2005 08 01  85672·859985
 2005 08 02  77676.010010
 2005 08 03  27676.669983
 2005 08 04  82675.669983
 2005 08 05  85670·909973
 2005 08 08  57668·429993
 2005 08 09  96668·760010
 2005 08 10  5673·330017
 2005 08 11  43671.010010
 2005 08 12  2669·929993
 2005 08 15  7670.659973
 2005 08 16  44668.919983
 2005 08 17  11664·820007
 2005 08 18  95663·039978
 2005 08 19  74664.260010
 2005 08 22  43666·340027
 2005 08 23  63663.489990
 2005 08 24  42664.340027
 2005 08 25  36658.969971
 2005 08 26  70658·229980
 2005 08 29  99659.030029
 2005 08 30  75657·669983
 2005 08 31  54663·130005
 2005 09 01  22667·030029
 2005 09 02  46665·409973
 2005 09 06  49670.229980
 2005 09 07  16672·229980
 2005 09 08  15671·659973
 2005 09 09  53675.309998
 2005 09 12  48675.239990
 2005 09 13  36673.969971
 2005 09 14  95670.780029
 2005 09 15  95669·359985
 2005 09 16  77672.419983
 2005 09 19  52672·200012
 2005 09 20  31671.679993
 2005 09 21  75663·320007
 2005 09 22  68660·429993
 2005 09 23  26661·869995
 2005 09 26  17664·109985
 2005 09 27  15662·969971
 2005 09 28  78663·380005
 2005 09 29  46667.570007
 2005 09 30  72668.900024
 2005 10 03  68671.210022
 2005 10 04  89669.760010
 2005 10 05  26661.469971
 2005 10 06  40653.659973
 2005 10 07  9652·450012
 2005 10 10  6650·729980
 2005 10 11  2648·869995
 2005 10 12  90646.489990
 2005 10 13  37640·119995
 2005 10 14  62644.650024
 2005 10 17  38647·020020
 2005 10 18  16646·419983
 2005 10 19  78649.179993
 2005 10 20  14650.179993
 2005 10 21  22644.960022
 2005 10 24  38652·200012
 2005 10 25  83653.130005
 2005 10 26  42654.250000
 2005 10 27  67648·030029
 2005 10 28  0650·590027
 2005 10 31  27658.289978
 2005 11 01  54656.429993
 2005 11 02  10660.859985
 2005 11 03  70666·059998
 2005 11 04  10664.900024
 2005 11 07  82665.719971
 2005 11 08  15664.659973
 2005 11 09  44666·669983
 2005 11 10  58669.780029
 2005 11 11  81671·650024
 2005 11 14  69672.400024
 2005 11 15  39672.770020
 2005 11 16  21669.630005
 2005 11 17  34675.590027
 2005 11 18  85679.090027
 2005 11 21  1682·729980
 2005 11 22  75686·070007
 2005 11 23  47690.760010
 2005 11 25  2689.900024
 2005 11 28  98689·789978
 2005 11 29  20688·140015
 2005 11 30  52685.150024
 2005 12 01  81688·369995
 2005 12 02  25688.880005
 2005 12 05  81687·659973
 2005 12 06  5692.000000
 2005 12 07  11687·789978
 2005 12 08  0687.109985
 2005 12 09  9687·039978
 2005 12 12  88687·679993
 2005 12 13  6691.750000
 2005 12 14  68693.719971
 2005 12 15  79693·359985
 2005 12 16  9693.190002
 2005 12 19  1690.640015
 2005 12 20  98686·229980
 2005 12 21  91689.979980
 2005 12 22  97689.650024
 2005 12 23  62690.690002
 2005 12 27  85691·760010
 2005 12 28  72686·049988
 2005 12 29  11685.900024
 2005 12 30  75682·109985
 2006 01 03 46690.909973
 2006 01 04 70693·739990
 2006 01 05 31694.729980
 2006 01 06 53699·940002
 2006 01 09 27702.840027
 2006 01 10 63702·520020
 2006 01 11 65705.049988
 2006 01 12 34704·440002
 2006 01 13 96701.869995
 2006 01 17 49701.179993
 2006 01 18 43698.440002
 2006 01 19 82701.320007
 2006 01 20 48699·700012
 2006 01 23 55690.320007
 2006 01 24 23692·549988
 2006 01 25 84692.960022
 2006 01 26 2695·020020
 2006 01 27 31700·250000
 2006 01 30 87701·099976
 2006 01 31 52700·309998
 2006 02 01 1699·299988
 2006 02 02 51698·750000
 2006 02 03 40692.640015
 2006 02 06 26690.500000
 2006 02 07 16690.080017
 2006 02 08 18689·739990
 2006 02 09 15694.239990
 2006 02 10 67691.219971
 2006 02 13 40689.080017
 2006 02 14 56695·250000
 2006 02 15 68696·960022
 2006 02 16 64701·849976
 2006 02 17 92702·090027
 2006 02 21 15703.309998
 2006 02 22 80704.619995
 2006 02 23 29704·729980
 2006 02 24 17703·760010
 2006 02 27 71706.960022
 2006 02 28 59704·960022
 2006 03 01 0703·989990
 2006 03 02 84703·489990
 2006 03 03 24706.739990
 2006 03 06 37701.890015
 2006 03 07 41696·250000
 2006 03 08 86696·780029
 2006 03 09 99698·179993
 2006 03 10 69698.719971
 2006 03 13 39700·650024
 2006 03 14 43706.169983
 2006 03 15 48709·849976
 2006 03 16 37713.039978
 2006 03 17 7712.630005
 2006 03 20 99713·090027
 2006 03 21 45713·650024
 2006 03 22 48710.799988
 2006 03 23 83710·250000
 2006 03 24 23711.609985
 2006 03 27 91710·119995
 2006 03 28 34711·549988
 2006 03 29 30711.719971
 2006 03 30 10714.219971
 2006 03 31 11710·530029
 2006 04 03 51713·880005
 2006 04 04 36712·799988
 2006 04 05 78715·739990
 2006 04 06 55715·239990
 2006 04 07 81716.549988
 2006 04 10 13709.380005
 2006 04 11 72709.190002
 2006 04 12 99703.989990
 2006 04 13 31704·650024
 2006 04 17 0704·940002
 2006 04 18 60713.909973
 2006 04 19 44714·919983
 2006 04 20 32719.030029
 2006 04 21 59718.570007
 2006 04 24 38715·109985
 2006 04 25 15714.580017
 2006 04 26 41714.640015
 2006 04 27 78716·669983
 2006 04 28 23717.239990
 2006 05 01 61717·940002
 2006 05 02 39715·309998
 2006 05 03 71715·190002
 2006 05 04 61716.400024
 2006 05 05 59722·869995
 2006 05 08 33723.250000
 2006 05 09 74723.070007
 2006 05 10 20722.419983
 2006 05 11 9720.929993
 2006 05 12 55711.940002
 2006 05 15 52705.349976
 2006 05 16 94707.099976
 2006 05 17 36703·909973
 2006 05 18 62694·729980
 2006 05 19 91692.909973
 2006 05 22 3690·510010
 2006 05 23 91693.489990
 2006 05 24 35688·169983
 2006 05 25 5692·710022
 2006 05 26 91696.890015
 2006 05 30 49696·650024
 2006 05 31 80691·780029
 2006 06 01 32700.539978
 2006 06 02 27703.409973
 2006 06 05 10702·049988
 2006 06 06 29691.840027
 2006 06 07 34692·979980
 2006 06 08 5685.820007
 2006 06 09 0687.859985
 2006 06 12 40683.450012
 2006 06 13 0676·650024
 2006 06 14 43669·849976
 2006 06 15 70684.890015
 2006 06 16 93683·669983
 2006 06 19 42683.530029
 2006 06 20 88679.340027
 2006 06 21 94684·609985
 2006 06 22 95681·460022
 2006 06 23 98682·250000
 2006 06 26 6681·250000
 2006 06 27 73682.580017
 2006 06 28 79679.039978
 2006 06 29 31693.049988
 2006 06 30 93695·039978
 2006 07 03 32697·190002
 2006 07 05 0697.039978
 2006 07 06 30695·820007
 2006 07 07 68694·119995
 2006 07 10 23693·239990
 2006 07 11 40692.359985
 2006 07 12 6692·109985
 2006 07 13 75684·169983
 2006 07 14 19675·219971
 2006 07 17 5673·530029
 2006 07 18 98673·369995
 2006 07 19 83685·400024
 2006 07 20 22685.789978
 2006 07 21 29678.640015
 2006 07 24 68684.570007
 2006 07 25 86690.330017
 2006 07 26 57691.049988
 2006 07 27 66692·059998
 2006 07 28 5694.299988
 2006 07 31 3693·599976
 2006 08 01 74692·359985
 2006 08 02 99696·109985
 2006 08 03 22696·799988
 2006 08 04 78702.119995
 2006 08 07 49694·469971
 2006 08 08 35695.880005
 2006 08 09 55696·169983
 2006 08 10 82689·869995
 2006 08 11 83689.429993
 2006 08 14 4693·260010
 2006 08 15 69697.409973
 2006 08 16 7703.239990
 2006 08 17 99705·859985
 2006 08 18 64706·260010
 2006 08 21 51705·570007
 2006 08 22 72706.049988
 2006 08 23 50705·580017
 2006 08 24 97702.890015
 2006 08 25 15703.719971
 2006 08 28 23707.159973
 2006 08 29 10707·489990
 2006 08 30 8708·570007
 2006 08 31 96708·719971
 2006 09 01 28711·929993
 2006 09 05 80713.299988
 2006 09 06 30712·469971
 2006 09 07 60705·859985
 2006 09 08 81705.140015
 2006 09 11 84706.229980
 2006 09 12 19713.049988
 2006 09 13 94716.239990
 2006 09 14 2715.229980
 2006 09 15 75718.690002
 2006 09 18 57718·539978
 2006 09 19 9716·830017
 2006 09 20 34720·419983
 2006 09 21 26720·109985
 2006 09 22 51714.260010
 2006 09 25 46720·130005
 2006 09 26 47724·109985
 2006 09 27 38726·109985
 2006 09 28 31726·010010
 2006 09 29 66725·919983
 2006 10 02 34725.039978
 2006 10 03 37724.570007
 2006 10 04 56731.179993
 2006 10 05 56733·809998
 2006 10 06 16733·539978
 2006 10 09 73733.770020
 2006 10 10 6734.710022
 2006 10 11 31734·539978
 2006 10 12 36739·900024
 2006 10 13 22741.640015
 2006 10 16 87743.739990
 2006 10 17 28743·239990
 2006 10 18 63744.869995
 2006 10 19 83742.369995
 2006 10 20 33742.229980
 2006 10 23 10746·750000
 2006 10 24 91746.849976
 2006 10 25 82749.880005
 2006 10 26 99753.460022
 2006 10 27 65753.219971
 2006 10 30 40749.239990
 2006 10 31 70749.229980
 2006 11 01 67749·580017
 2006 11 02 6741.890015
 2006 11 03 54743·679993
 2006 11 06 23749.270020
 2006 11 07 44752·909973
 2006 11 08 69753.229980
 2006 11 09 1753·500000
 2006 11 10 39749.559998
 2006 11 13 60753·159973
 2006 11 14 20756.830017
 2006 11 15 76761.010010
 2006 11 16 45762.099976
 2006 11 17 74760·760010
 2006 11 20 45762.679993
 2006 11 21 99762.359985
 2006 11 22 92765.020020
 2006 11 24 66764.229980
 2006 11 27 57761.479980
 2006 11 28 13754·039978
 2006 11 29 54761.309998
 2006 11 30 44764.309998
 2006 12 01 94762.580017
 2006 12 04 87767.619995
 2006 12 05 32770·000000
 2006 12 06 38770.299988
 2006 12 07 19771·630005
 2006 12 08 15769.299988
 2006 12 11 51770.049988
 2006 12 12 6768.780029
 2006 12 13 20770·190002
 2006 12 14 18775·369995
 2006 12 15 62777.609985
 2006 12 18 29777.809998
 2006 12 19 10775·320007
 2006 12 20 38775.979980
 2006 12 21 40774.609985
 2006 12 22 14770·229980
 2006 12 26 26769.789978
 2006 12 27 45775·030029
 2006 12 28 86774·940002
 2006 12 29 92774.840027
 2007 01 03  32776·320007
 2007 01 04  33772·669983
 2007 01 05  24770·619995
 2007 01 08  20769·080017
 2007 01 09  16769.559998
 2007 01 10  21770.599976
 2007 01 11  6776·979980
 2007 01 12  79779.450012
 2007 01 16  90781·140015
 2007 01 17  54781·710022
 2007 01 18  7780·539978
 2007 01 19  77779.099976
 2007 01 22  92779·359985
 2007 01 23  0779·479980
 2007 01 24  26784.309998
 2007 01 25  45784·549988
 2007 01 26  86777·390015
 2007 01 29  54777·880005
 2007 01 30  91778·830017
 2007 01 31  40785.869995
 2007 02 01  58788.820007
 2007 02 02  35790.359985
 2007 02 05  49790.520020
 2007 02 06  43791·010010
 2007 02 07  22793·219971
 2007 02 08  87791·919983
 2007 02 09  79792·950012
 2007 02 12  60785·500000
 2007 02 13  16788·119995
 2007 02 14  78795.349976
 2007 02 15  78795.830017
 2007 02 16  25795.210022
 2007 02 20  3798·000000
 2007 02 21  4797·530029
 2007 02 22  74798·859985
 2007 02 23  92795.710022
 2007 02 26  71796.159973
 2007 02 27  83791·760010
 2007 02 28  16773.640015
 2007 03 01  44770·369995
 2007 03 02  31766.900024
 2007 03 05  60759.599976
 2007 03 06  81763·030029
 2007 03 07  88764.679993
 2007 03 08  24768.530029
 2007 03 09  4769·719971
 2007 03 12  67769·549988
 2007 03 13  54767·900024
 2007 03 14  10757.750000
 2007 03 15  8762.010010
 2007 03 16  1762·909973
 2007 03 19  1766.179993
 2007 03 20  79770.809998
 2007 03 21  92784·909973
 2007 03 22  32784·780029
 2007 03 23  9785·900024
 2007 03 26  43784.659973
 2007 03 27  0784.030029
 2007 03 28  38779·309998
 2007 03 29  84778·859985
 2007 03 30  40780·340027
 2007 04 02  1778.450012
 2007 04 03  17786.719971
 2007 04 04  60786.570007
 2007 04 05  32789.210022
 2007 04 09  90791·080017
 2007 04 10  95791.599976
 2007 04 11  91791.140015
 2007 04 12  8790.760010
 2007 04 13  85793.580017
 2007 04 16  22801·820007
 2007 04 17  61804.799988
 2007 04 18  81806·049988
 2007 04 19  31804·659973
 2007 04 20  75809.880005
 2007 04 23  75811.409973
 2007 04 24  89809.530029
 2007 04 25  96816·099976
 2007 04 26  53817.000000
 2007 04 27  65816·330017
 2007 04 30  93816.130005
 2007 05 01  75810·440002
 2007 05 02  81817.369995
 2007 05 03  89819.559998
 2007 05 04  83823.219971
 2007 05 07  88823.729980
 2007 05 08  11822.760010
 2007 05 09  26825·479980
 2007 05 10  72824.770020
 2007 05 11  77821.299988
 2007 05 14  17823·780029
 2007 05 15  85825·260010
 2007 05 16  96824.520020
 2007 05 17  13826.219971
 2007 05 18  1829.210022
 2007 05 21  97833·489990
 2007 05 22  19833.700012
 2007 05 23  90835.580017
 2007 05 24  86833·469971
 2007 05 25  18826.650024
 2007 05 29  29829.580017
 2007 05 30  26834·479980
 2007 05 31  24837.669983
 2007 06 01  30840.510010
 2007 06 04  39840.590027
 2007 06 05  65839.969971
 2007 06 06  90835·440002
 2007 06 07  39827·530029
 2007 06 08  87821.929993
 2007 06 11  78825·890015
 2007 06 12  85823.590027
 2007 06 13  78825.539978
 2007 06 14  35831·619995
 2007 06 15  58838.200012
 2007 06 18  33836.440002
 2007 06 19  3836·099976
 2007 06 20  71837·140015
 2007 06 21  23829·400024
 2007 06 22  86828·520020
 2007 06 25  96823·729980
 2007 06 26  9818.929993
 2007 06 27  20819.630005
 2007 06 28  18824.280029
 2007 06 29  63825.669983
 2007 07 02  86827·179993
 2007 07 03  15830·750000
 2007 07 05  30831·390015
 2007 07 06  36834·940002
 2007 07 09  65836·039978
 2007 07 10  4834·270020
 2007 07 11  48827·909973
 2007 07 12  71842.880005
 2007 07 13  34846·909973
 2007 07 16  6847.440002
 2007 07 17  21846·940002
 2007 07 18  50843.559998
 2007 07 19  5846·960022
 2007 07 20  65845.049988
 2007 07 23  26842·369995
 2007 07 24  81838·179993
 2007 07 25  18829·450012
 2007 07 26  50823·950012
 2007 07 27  62809.450012
 2007 07 30  93804·080017
 2007 07 31  34810·159973
 2007 08 01  54798.150024
 2007 08 02  55803·130005
 2007 08 03  45801·500000
 2007 08 06  42796·809998
 2007 08 07  99807.869995
 2007 08 08  56817·059998
 2007 08 09  18812·950012
 2007 08 10  54794·219971
 2007 08 13  26797·099976
 2007 08 14  39791.869995
 2007 08 15  18782.760010
 2007 08 16  8767·330017
 2007 08 17  6786·549988
 2007 08 20  5787·299988
 2007 08 21  77789·400024
 2007 08 22  68795·659973
 2007 08 23  33799·469971
 2007 08 24  80803·489990
 2007 08 27  51806.200012
 2007 08 28  21796.650024
 2007 08 29  26794·909973
 2007 08 30  14797·630005
 2007 08 31  23805.140015
 2007 09 04  80813.729980
 2007 09 05  29809·950012
 2007 09 06  82805.940002
 2007 09 07  99802.179993
 2007 09 10  82795.630005
 2007 09 11  10800·500000
 2007 09 12  85804.369995
 2007 09 13  10809·500000
 2007 09 14  92814.799988
 2007 09 17  66806·900024
 2007 09 18  48825.780029
 2007 09 19  14836.090027
 2007 09 20  96830·799988
 2007 09 21  13831·780029
 2007 09 24  22831.309998
 2007 09 25  91825.039978
 2007 09 26  7831·090027
 2007 09 27  97833.479980
 2007 09 28  81834·390015
 2007 10 01  49842·539978
 2007 10 02  65842·169983
 2007 10 03  87846.400024
 2007 10 04  26844.599976
 2007 10 05  19850.200012
 2007 10 08  30848.070007
 2007 10 09  77852·330017
 2007 10 10  84852·789978
 2007 10 11  58858·640015
 2007 10 12  92851.520020
 2007 10 15  85852.150024
 2007 10 16  3843·080017
 2007 10 17  48844.559998
 2007 10 18  62840·590027
 2007 10 19  57838·989990
 2007 10 22  60821·950012
 2007 10 23  94828.500000
 2007 10 24  80828.309998
 2007 10 25  61830·130005
 2007 10 26  54836·330017
 2007 10 29  29841.419983
 2007 10 30  8839.090027
 2007 10 31  91845.750000
 2007 11 01  12842.929993
 2007 11 02  9825·150024
 2007 11 05  33822·969971
 2007 11 06  67828.380005
 2007 11 07  83828.179993
 2007 11 08  17808·640015
 2007 11 09  69804·440002
 2007 11 12  33797·969971
 2007 11 13  43806·090027
 2007 11 14  58812.169983
 2007 11 15  54801·760010
 2007 11 16  57796.090027
 2007 11 19  93794.299988
 2007 11 20  64790.539978
 2007 11 21  50783.200012
 2007 11 23  34784.109985
 2007 11 26  58787.109985
 2007 11 27  92778·090027
 2007 11 28  45801.039978
 2007 11 29  84802.320007
 2007 11 30  87810·849976
 2007 12 03  24806·710022
 2007 12 04  53803·700012
 2007 12 05  49809·280029
 2007 12 06  58821.179993
 2007 12 07  66822.929993
 2007 12 10  11827.679993
 2007 12 11  1830·309998
 2007 12 12  69823.489990
 2007 12 13  50810.869995
 2007 12 14  82810·440002
 2007 12 17  31799.400024
 2007 12 18  46794.390015
 2007 12 19  32796·820007
 2007 12 20  53797·000000
 2007 12 21  60808.849976
 2007 12 24  40815.590027
 2007 12 26  94816.250000
 2007 12 27  39815.559998
 2007 12 28  33809·940002
 2007 12 31  27805·049988
 2008 01 02 44803.250000
 2008 01 03 76795.250000
 2008 01 04 17788·049988
 2008 01 07 6774·179993
 2008 01 08 11777·460022
 2008 01 09 28764·900024
 2008 01 10 7775.880005
 2008 01 11 2771.130005
 2008 01 14 53769.669983
 2008 01 15 82768.760010
 2008 01 16 22755·369995
 2008 01 17 67748·280029
 2008 01 18 53732.950012
 2008 01 22 52719.580017
 2008 01 23 7727.469971
 2008 01 24 76736·929993
 2008 01 25 15744·210022
 2008 01 28 75737·330017
 2008 01 29 30743·539978
 2008 01 30 29754·520020
 2008 01 31 73754.869995
 2008 02 01 14761·289978
 2008 02 04 86761.250000
 2008 02 05 51753.429993
 2008 02 06 82737.750000
 2008 02 07 57734.770020
 2008 02 08 93732·179993
 2008 02 11 93732.510010
 2008 02 12 24743.469971
 2008 02 13 17746.960022
 2008 02 14 97746.460022
 2008 02 15 31736.580017
 2008 02 19 6745.760010
 2008 02 20 32744·190002
 2008 02 21 66746.760010
 2008 02 22 64739·039978
 2008 02 25 60750.369995
 2008 02 26 64757·659973
 2008 02 27 93758.010010
 2008 02 28 18753·219971
 2008 02 29 42746·460022
 2008 03 03 3728.840027
 2008 03 04 0726.799988
 2008 03 05 43733·559998
 2008 03 06 33728·059998
 2008 03 07 59716·250000
 2008 03 10 28705.919983
 2008 03 11 15719·000000
 2008 03 12 41725·940002
 2008 03 13 72720.179993
 2008 03 14 49720·340027
 2008 03 17 35702·309998
 2008 03 18 97723·590027
 2008 03 19 4729·469971
 2008 03 20 55722·969971
 2008 03 24 27739.400024
 2008 03 25 58738.880005
 2008 03 26 44736·609985
 2008 03 27 66732.830017
 2008 03 28 42726.840027
 2008 03 31 5723.150024
 2008 04 01 3745.710022
 2008 04 02 26750.270020
 2008 04 03 55749.479980
 2008 04 04 46752.789978
 2008 04 07 21756·090027
 2008 04 08 4748.359985
 2008 04 09 68746·570007
 2008 04 10 10745·489990
 2008 04 11 59742·150024
 2008 04 14 95728·909973
 2008 04 15 4729.820007
 2008 04 16 56745·280029
 2008 04 17 6746·640015
 2008 04 18 17761·280029
 2008 04 21 15758·190002
 2008 04 22 66757·130005
 2008 04 23 75756·679993
 2008 04 24 14761·799988
 2008 04 25 75763.270020
 2008 04 28 44765.349976
 2008 04 29 3761·909973
 2008 04 30 57766.169983
 2008 05 01 87768·840027
 2008 05 02 24775·919983
 2008 05 05 53772·119995
 2008 05 06 38775·780029
 2008 05 07 73774·989990
 2008 05 08 62765·979980
 2008 05 09 14761·500000
 2008 05 12 77767·570007
 2008 05 13 86769.349976
 2008 05 14 39777.239990
 2008 05 15 98779.380005
 2008 05 16 19780.780029
 2008 05 19 1788·340027
 2008 05 20 62780.780029
 2008 05 21 43777·210022
 2008 05 22 32766·169983
 2008 05 23 17763.719971
 2008 05 27 63759.809998
 2008 05 28 12762·609985
 2008 05 29 10770.690002
 2008 05 30 61770·210022
 2008 06 02 98768.280029
 2008 06 03 93764·900024
 2008 06 04 73762·450012
 2008 06 05 82771·429993
 2008 06 06 50771·419983
 2008 06 09 98753.590027
 2008 06 10 65750.770020
 2008 06 11 56746.330017
 2008 06 12 24743.059998
 2008 06 13 66746·969971
 2008 06 16 54750.059998
 2008 06 17 84751·289978
 2008 06 18 53743·320007
 2008 06 19 60741.219971
 2008 06 20 36738·770020
 2008 06 23 91728.539978
 2008 06 24 92728·520020
 2008 06 25 67733·609985
 2008 06 26 29726.409973
 2008 06 27 26708·650024
 2008 06 30 24708·869995
 2008 07 01 1705.549988
 2008 07 02 77709·119995
 2008 07 03 67695·729980
 2008 07 07 55697.020020
 2008 07 08 98696.840027
 2008 07 09 49699.239990
 2008 07 10 12688·710022
 2008 07 11 18688·590027
 2008 07 14 23687.140015
 2008 07 15 40676.570007
 2008 07 16 88682.500000
 2008 07 17 67691·030029
 2008 07 18 62691·260010
 2008 07 21 69694.250000
 2008 07 22 45699·809998
 2008 07 23 86707·109985
 2008 07 24 30702.429993
 2008 07 25 80690·900024
 2008 07 28 58689·780029
 2008 07 29 81691·729980
 2008 07 30 63703·190002
 2008 07 31 41703·340027
 2008 08 01 27695·869995
 2008 08 04 83690.299988
 2008 08 05 25701·330017
 2008 08 06 48705.750000
 2008 08 07 78704·309998
 2008 08 08 49708.599976
 2008 08 11 4716·789978
 2008 08 12 19712·809998
 2008 08 13 62707·380005
 2008 08 14 61710.659973
 2008 08 15 11712.159973
 2008 08 18 99711·099976
 2008 08 19 54699·349976
 2008 08 20 26698.059998
 2008 08 21 87700·960022
 2008 08 22 56706·929993
 2008 08 25 53706.570007
 2008 08 26 74697·650024
 2008 08 27 92702·940002
 2008 08 28 85711.460022
 2008 08 29 86711.429993
 2008 09 02 63712·549988
 2008 09 03 15699.640015
 2008 09 04 4695·989990
 2008 09 05 3680·070007
 2008 09 08 74695.679993
 2008 09 09 70666·780029
 2008 09 10 59677·700012
 2008 09 11 80680.580017
 2008 09 12 15684.320007
 2008 09 15 93682.719971
 2008 09 16 18662·169983
 2008 09 17 16661.789978
 2008 09 18 16660·349976
 2008 09 19 48689.590027
 2008 09 22 75685·669983
 2008 09 23 37666.049988
 2008 09 24 34653.130005
 2008 09 25 23664·299988
 2008 09 26 49661·090027
 2008 09 29 94659·690002
 2008 09 30 51634·770020
 2008 10 01 30634.030029
 2008 10 02 85630.520020
 2008 10 03 61624.369995
 2008 10 06 73594.539978
 2008 10 07 8579.320007
 2008 10 08 52550.979980
 2008 10 09 40543·630005
 2008 10 10 33505·619995
 2008 10 13 19544.359985
 2008 10 14 44564·520020
 2008 10 15 55538·770020
 2008 10 16 86510·660004
 2008 10 17 52531·130005
 2008 10 20 79531.840027
 2008 10 21 58531·989990
 2008 10 22 15515·630005
 2008 10 23 18497·220001
 2008 10 24 3488·070007
 2008 10 27 23479.779999
 2008 10 28 25503.750000
 2008 10 29 57521·010010
 2008 10 30 84518.580017
 2008 10 31 50530·549988
 2008 11 03 50526.299988
 2008 11 04 30542·640015
 2008 11 05 16541·869995
 2008 11 06 66513·169983
 2008 11 07 45501.440002
 2008 11 10 26512.419983
 2008 11 11 19494.359985
 2008 11 12 21482.989990
 2008 11 13 92490·660004
 2008 11 14 58492·279999
 2008 11 17 37473·880005
 2008 11 18 89465.179993
 2008 11 19 97464.279999
 2008 11 20 63439.160004
 2008 11 21 38428.440002
 2008 11 24 72463·299988
 2008 11 25 93465.230011
 2008 11 26 5476·690002
 2008 11 28 17481·429993
 2008 12 01 95481·399994
 2008 12 02 36456·149994
 2008 12 03 71468·269989
 2008 12 04 94469.890015
 2008 12 05 8471.529999
 2008 12 08 7492.750000
 2008 12 09 74492·279999
 2008 12 10 11488.220001
 2008 12 11 86486·429993
 2008 12 12 13475·170013
 2008 12 15 53475·989990
 2008 12 16 39491.779999
 2008 12 17 31495.179993
 2008 12 18 86490·730011
 2008 12 19 70487·959991
 2008 12 22 72478·850006
 2008 12 23 66474.649994
 2008 12 24 83468·850006
 2008 12 26 12471.339996
 2008 12 29 28471.320007
 2008 12 30 44480·570007
 2008 12 31 85491·380005
 2009 01 02  93504·670013
 2009 01 05  52506.170013
 2009 01 06  38510·600006
 2009 01 07  98505·730011
 2009 01 08  51493.049988
 2009 01 09  13494·029999
 2009 01 12  50482·519989
 2009 01 13  55474.820007
 2009 01 14  49472·190002
 2009 01 15  5461·739990
 2009 01 16  5465·440002
 2009 01 20  12461.220001
 2009 01 21  74456·049988
 2009 01 22  47455.309998
 2009 01 23  53454·459991
 2009 01 26  51461.850006
 2009 01 27  39460·380005
 2009 01 28  84475·519989
 2009 01 29  70473·500000
 2009 01 30  78461·290009
 2009 02 02  83450·000000
 2009 02 03  84456·220001
 2009 02 04  56461.359985
 2009 02 05  25461.269989
 2009 02 06  67472·519989
 2009 02 09  42474.690002
 2009 02 10  37471.790009
 2009 02 11  48454.869995
 2009 02 12  81453.589996
 2009 02 13  77455.850006
 2009 02 17  62449.019989
 2009 02 18  30432·179993
 2009 02 19  37433·079987
 2009 02 20  32422.649994
 2009 02 23  8422·059998
 2009 02 24  77420.829987
 2009 02 25  72423·320007
 2009 02 26  78422.750000
 2009 02 27  74408·500000
 2009 03 02  20399·609985
 2009 03 03  51386·329987
 2009 03 04  7393.369995
 2009 03 05  86387.309998
 2009 03 06  16379.769989
 2009 03 09  60377.709991
 2009 03 10  41391.010010
 2009 03 11  95397.760010
 2009 03 12  47409.059998
 2009 03 13  12412.200012
 2009 03 16  21420.299988
 2009 03 17  75422·339996
 2009 03 18  20435·709991
 2009 03 19  46436.109985
 2009 03 20  19428.799988
 2009 03 23  28447.079987
 2009 03 24  65447·220001
 2009 03 25  24449·170013
 2009 03 26  27453·040009
 2009 03 27  78452.959991
 2009 03 30  40443·459991
 2009 03 31  34440·459991
 2009 04 01  65442.149994
 2009 04 02  77460·000000
 2009 04 03  27458.859985
 2009 04 06  89458.859985
 2009 04 07  77454.649994
 2009 04 08  98450·649994
 2009 04 09  32466·809998
 2009 04 13  27470·690002
 2009 04 14  32467·750000
 2009 04 15  43464.420013
 2009 04 16  86474.440002
 2009 04 17  11477·350006
 2009 04 20  24474·239990
 2009 04 21  38463.470001
 2009 04 22  47470·429993
 2009 04 23  29464·799988
 2009 04 24  73475.630005
 2009 04 27  32473.970001
 2009 04 28  95471.589996
 2009 04 29  93481.500000
 2009 04 30  23485.690002
 2009 05 01  1481·170013
 2009 05 04  38496·269989
 2009 05 05  42496·250000
 2009 05 06  42502·529999
 2009 05 07  45507.720001
 2009 05 08  7507.600006
 2009 05 11  38507.089996
 2009 05 12  26500.040009
 2009 05 13  90495.190002
 2009 05 14  59489.459991
 2009 05 15  69488.890015
 2009 05 18  92496.399994
 2009 05 19  86500·179993
 2009 05 20  76505·029999
 2009 05 21  49493.190002
 2009 05 22  85489·450012
 2009 05 26  9498·000000
 2009 05 27  64499.309998
 2009 05 28  15496.459991
 2009 05 29  75502·359985
 2009 06 01  59518·000000
 2009 06 02  54519.010010
 2009 06 03  29516.440002
 2009 06 04  56514·969971
 2009 06 05  60519·909973
 2009 06 08  4516·770020
 2009 06 09  81517·640015
 2009 06 10  45519.320007
 2009 06 11  65522.500000
 2009 06 12  95516·969971
 2009 06 15  82516.950012
 2009 06 16  89507·209991
 2009 06 17  47501·339996
 2009 06 18  34502·859985
 2009 06 19  71505.989990
 2009 06 22  56502.609985
 2009 06 23  8490·130005
 2009 06 24  52496.859985
 2009 06 25  10502.660004
 2009 06 26  39503.429993
 2009 06 29  73506.750000
 2009 06 30  6507.839996
 2009 07 01  88509.200012
 2009 07 02  59504·589996
 2009 07 06  92490·570007
 2009 07 07  77490.570007
 2009 07 08  17483.890015
 2009 07 09  59484.559998
 2009 07 10  41482·279999
 2009 07 13  73491.559998
 2009 07 14  36494.410004
 2009 07 15  8509.730011
 2009 07 16  19515.539978
 2009 07 17  24514·479980
 2009 07 20  6520.049988
 2009 07 21  1522·820007
 2009 07 22  54524.559998
 2009 07 23  89535.429993
 2009 07 24  16535.969971
 2009 07 27  57537.669983
 2009 07 28  93537.469971
 2009 07 29  47535·809998
 2009 07 30  79544.909973
 2009 07 31  20542.979980
 2009 08 03  14549.039978
 2009 08 04  6551.390015
 2009 08 05  33551.119995
 2009 08 06  58552·049988
 2009 08 07  17557.390015
 2009 08 10  98553.450012
 2009 08 11  41551.409973
 2009 08 12  67544·549988
 2009 08 13  27554·869995
 2009 08 14  78554·729980
 2009 08 17  90549.650024
 2009 08 18  65542.440002
 2009 08 19  94541.710022
 2009 08 20  30545·400024
 2009 08 21  94551·289978
 2009 08 24  97561·440002
 2009 08 25  93567.570007
 2009 08 26  59564·710022
 2009 08 27  90565·140015
 2009 08 28  31560.909973
 2009 08 31  26563.080017
 2009 09 01  97562.799988
 2009 09 02  41547·119995
 2009 09 03  61549.140015
 2009 09 04  17556·340027
 2009 09 08  0561.799988
 2009 09 09  35567·929993
 2009 09 10  8572.340027
 2009 09 11  18574·849976
 2009 09 14  51575·780029
 2009 09 15  85579.729980
 2009 09 16  15586·940002
 2009 09 17  2590·349976
 2009 09 18  56588.099976
 2009 09 21  29586.260010
 2009 09 22  50589.580017
 2009 09 23  71592·690002
 2009 09 24  46584·950012
 2009 09 25  30577.489990
 2009 09 28  9584·109985
 2009 09 29  51586·710022
 2009 09 30  78583·650024
 2009 10 01  75579·960022
 2009 10 02  11565·099976
 2009 10 05  91571.679993
 2009 10 06  35581·690002
 2009 10 07  78580.070007
 2009 10 08  99587·429993
 2009 10 09  66588·020020
 2009 10 12  22592·500000
 2009 10 13  77590.520020
 2009 10 14  42599.750000
 2009 10 15  78601.559998
 2009 10 16  71601.559998
 2009 10 19  34603·559998
 2009 10 20  36602.619995
 2009 10 21  52604.080017
 2009 10 22  38600·460022
 2009 10 23  37600·799988
 2009 10 26  99598.619995
 2009 10 27  38587·500000
 2009 10 28  7582.190002
 2009 10 29  99583.340027
 2009 10 30  74582.869995
 2009 11 02  11575.320007
 2009 11 03  82572·479980
 2009 11 04  58580·489990
 2009 11 05  32583·770020
 2009 11 06  72586·440002
 2009 11 09  96598·150024
 2009 11 10  77599·909973
 2009 11 11  66605.030029
 2009 11 12  46603.400024
 2009 11 13  5600·570007
 2009 11 16  44609.500000
 2009 11 17  96607·770020
 2009 11 18  83608·010010
 2009 11 19  92607.059998
 2009 11 20  71598.469971
 2009 11 23  66608.140015
 2009 11 24  60604.890015
 2009 11 25  62607.159973
 2009 11 27  97606.710022
 2009 11 30  44599·210022
 2009 12 01  76607.739990
 2009 12 02  47610.010010
 2009 12 03  85610.989990
 2009 12 04  25612.219971
 2009 12 07  57607·710022
 2009 12 08  4603.630005
 2009 12 09  22600·380005
 2009 12 10  28605·380005
 2009 12 11  53606·729980
 2009 12 14  15610.570007
 2009 12 15  21610·460022
 2009 12 16  98612·000000
 2009 12 17  40608·349976
 2009 12 18  85605.429993
 2009 12 21  20613.109985
 2009 12 22  3614·760010
 2009 12 23  17615.960022
 2009 12 24  48618·719971
 2009 12 28  82620·869995
 2009 12 29  38620.570007
 2009 12 30  11618·349976
 2009 12 31  59618·929993
 2010 01 04 96622.349976
 2010 01 05 21624.000000
 2010 01 06 72625.690002
 2010 01 07 0627.510010
 2010 01 08 73629·280029
 2010 01 11 97631·739990
 2010 01 12 75630·030029
 2010 01 13 78630·530029
 2010 01 14 51631.609985
 2010 01 15 35630·590027
 2010 01 19 20631.539978
 2010 01 20 25631.359985
 2010 01 21 94627.130005
 2010 01 22 29613·580017
 2010 01 25 33606·030029
 2010 01 26 96606.549988
 2010 01 27 90604.010010
 2010 01 28 98604·429993
 2010 01 29 65602.219971
 2010 02 01 74598.159973
 2010 02 02 51606·700012
 2010 02 03 86605·809998
 2010 02 04 90602.530029
 2010 02 05 66585·669983
 2010 02 08 15588.070007
 2010 02 09 64592.440002
 2010 02 10 9589·530029
 2010 02 11 2593.380005
 2010 02 12 46592·489990
 2010 02 16 23602.750000
 2010 02 17 48605·880005
 2010 02 18 40609·710022
 2010 02 19 30612·059998
 2010 02 22 85611.950012
 2010 02 23 56609.609985
 2010 02 24 61608·210022
 2010 02 25 82607.460022
 2010 02 26 92608.880005
 2010 03 01 10614·229980
 2010 03 02 72618.510010
 2010 03 03 38619.890015
 2010 03 04 15618·590027
 2010 03 05 9627·109985
 2010 03 08 5626.830017
 2010 03 09 62630·659973
 2010 03 10 47632.289978
 2010 03 11 80633·469971
 2010 03 12 15635.270020
 2010 03 15 42633·820007
 2010 03 16 7639.130005
 2010 03 17 72644.619995
 2010 03 18 86643·450012
 2010 03 19 90643·780029
 2010 03 22 39643.140015
 2010 03 23 60647·099976
 2010 03 24 23646.799988
 2010 03 25 44650.049988
 2010 03 26 13646·130005
 2010 03 29 46646·739990
 2010 03 30 58648.419983
 2010 03 31 68646·849976
 2010 04 01 23650.580017
 2010 04 05 55654.469971
 2010 04 06 48656.989990
 2010 04 07 48655.690002
 2010 04 08 88654·940002
 2010 04 09 36658.510010
 2010 04 12 74661.000000
 2010 04 13 99660.979980
 2010 04 14 52667·630005
 2010 04 15 66669.440002
 2010 04 16 43668·070007
 2010 04 19 58660·049988
 2010 04 20 85666·140015
 2010 04 21 44667.609985
 2010 04 22 87667.960022
 2010 04 23 88672·140015
 2010 04 26 79673.640015
 2010 04 27 97669·270020
 2010 04 28 62659.419983
 2010 04 29 76667·549988
 2010 04 30 55667.039978
 2010 05 03 74665·130005
 2010 05 04 50663·659973
 2010 05 05 36648·690002
 2010 05 06 57643·840027
 2010 05 07 52625.650024
 2010 05 10 57640.840027
 2010 05 11 6644·859985
 2010 05 12 53646·940002
 2010 05 13 29647.700012
 2010 05 14 16638·739990
 2010 05 17 48630.169983
 2010 05 18 38633·760010
 2010 05 19 32619.979980
 2010 05 20 82614·419983
 2010 05 21 50600.799988
 2010 05 24 31600·890015
 2010 05 25 12592.469971
 2010 05 26 38601·849976
 2010 05 27 25609·289978
 2010 05 28 77609.049988
 2010 06 01 42604.580017
 2010 06 02 91606·320007
 2010 06 03 11610.479980
 2010 06 04 44609·039978
 2010 06 07 25591.419983
 2010 06 08 71585.659973
 2010 06 09 72594.400024
 2010 06 10 26599.950012
 2010 06 11 85602·830017
 2010 06 14 35610.799988
 2010 06 15 94616.150024
 2010 06 16 43617·739990
 2010 06 17 73617.049988
 2010 06 18 65618·320007
 2010 06 21 91624.020020
 2010 06 22 38616·760010
 2010 06 23 64605·950012
 2010 06 24 68601·710022
 2010 06 25 1596.950012
 2010 06 28 82596.380005
 2010 06 29 58591·760010
 2010 06 30 76577.219971
 2010 07 01 86568.940002
 2010 07 02 67568.500000
 2010 07 06 81573.809998
 2010 07 07 44583·400024
 2010 07 08 34589.320007
 2010 07 09 14593.190002
 2010 07 12 83594.700012
 2010 07 13 55604·770020
 2010 07 14 59604.630005
 2010 07 15 66604.169983
 2010 07 16 40602.979980
 2010 07 19 15590·880005
 2010 07 20 98596.299988
 2010 07 21 92599·150024
 2010 07 22 52603·640015
 2010 07 23 56607.479980
 2010 07 26 14614·190002
 2010 07 27 87617·479980
 2010 07 28 44613.429993
 2010 07 29 35613·590027
 2010 07 30 95608·630005
 2010 08 02 70620.059998
 2010 08 03 67619.309998
 2010 08 04 33620.919983
 2010 08 05 54620.179993
 2010 08 06 85619·219971
 2010 08 09 96621.380005
 2010 08 10 56620.609985
 2010 08 11 29616·070007
 2010 08 12 0598.630005
 2010 08 13 32597.099976
 2010 08 16 37595.250000
 2010 08 17 82605·119995
 2010 08 18 11605.080017
 2010 08 19 0602.000000
 2010 08 20 33591.890015
 2010 08 23 2595·359985
 2010 08 24 36587.239990
 2010 08 25 50582.809998
 2010 08 26 24584·200012
 2010 08 27 1586·469971
 2010 08 30 19586·080017
 2010 08 31 58580·929993
 2010 09 01 17595·369995
 2010 09 02 18600.619995
 2010 09 03 30609·030029
 2010 09 07 24608·489990
 2010 09 08 44607.650024
 2010 09 09 15611.440002
 2010 09 10 63611·539978
 2010 09 13 73618.789978
 2010 09 14 62620·940002
 2010 09 15 79620.500000
 2010 09 16 37619·979980
 2010 09 17 57623.109985
 2010 09 20 52630.679993
 2010 09 21 25632·599976
 2010 09 22 95630.340027
 2010 09 23 50626·260010
 2010 09 24 21633·020020
 2010 09 27 90633·719971
 2010 09 28 8634.030029
 2010 09 29 52633.630005
 2010 09 30 1638.289978
 2010 10 01 37634.760010
 2010 10 04 69633.530029
 2010 10 05 90641.390015
 2010 10 06 48641.020020
 2010 10 07 53641.609985
 2010 10 08 97644.080017
 2010 10 11 13644.700012
 2010 10 12 44646.890015
 2010 10 13 51653.429993
 2010 10 14 37650.609985
 2010 10 15 97651.809998
 2010 10 18 95653·669983
 2010 10 19 71650·119995
 2010 10 20 58652·289978
 2010 10 21 42655.919983
 2010 10 22 34652.849976
 2010 10 25 73660.020020
 2010 10 26 53655·299988
 2010 10 27 74653·400024
 2010 10 28 16656.900024
 2010 10 29 47654.710022
 2010 11 01 43660·559998
 2010 11 02 42660.599976
 2010 11 03 24661.840027
 2010 11 04 5674·409973
 2010 11 05 70677·760010
 2010 11 08 24676.460022
 2010 11 09 63678.020020
 2010 11 10 85673.570007
 2010 11 11 5672·169983
 2010 11 12 18670.280029
 2010 11 15 67667·530029
 2010 11 16 49660·630005
 2010 11 17 41654·489990
 2010 11 18 50663.799988
 2010 11 19 91663·890015
 2010 11 22 87663.710022
 2010 11 23 98660.979980
 2010 11 24 71664.250000
 2010 11 26 16663·960022
 2010 11 29 10659·729980
 2010 11 30 19659.729980
 2010 12 01 56669.039978
 2010 12 02 51676.830017
 2010 12 03 57679.419983
 2010 12 06 75679.570007
 2010 12 07 5684.809998
 2010 12 08 26681.179993
 2010 12 09 90683.820007
 2010 12 10 58687.280029
 2010 12 13 44690.239990
 2010 12 14 97690·320007
 2010 12 15 98689·210022
 2010 12 16 88689·210022
 2010 12 17 24690·349976
 2010 12 20 47692.580017
 2010 12 21 92695.289978
 2010 12 22 10698·010010
 2010 12 23 19697·580017
 2010 12 27 82697.239990
 2010 12 28 12697.960022
 2010 12 29 92699·559998
 2010 12 30 29699.559998
 2010 12 31 35699·030029
 2011 01 03  20707.289978
 2011 01 04  28706.039978
 2011 01 05  81707·419983
 2011 01 06  60707·929993
 2011 01 07  4707·929993
 2011 01 10  38704.770020
 2011 01 11  25707·929993
 2011 01 12  41713.130005
 2011 01 13  77713.210022
 2011 01 14  66716.710022
 2011 01 18  36718.539978
 2011 01 19  83718.169983
 2011 01 20  76718·950012
 2011 01 21  81714.919983
 2011 01 24  15715·359985
 2011 01 25  19714.909973
 2011 01 26  65720.090027
 2011 01 27  77721·289978
 2011 01 28  86722·000000
 2011 01 31  5713.849976
 2011 02 01  31725.450012
 2011 02 02  73725·099976
 2011 02 03  1725.489990
 2011 02 04  23726·849976
 2011 02 07  88733.570007
 2011 02 08  14734·640015
 2011 02 09  34734.500000
 2011 02 10  78733·799988
 2011 02 11  73738.450012
 2011 02 14  68740·059998
 2011 02 15  86739·140015
 2011 02 16  4742.549988
 2011 02 17  49744·820007
 2011 02 18  30746.059998
 2011 02 22  83743.020020
 2011 02 23  57730.989990
 2011 02 24  5726.960022
 2011 02 25  18732.590027
 2011 02 28  75737.590027
 2011 03 01  17738·760010
 2011 03 02  52729.210022
 2011 03 03  78739·299988
 2011 03 04  37738·630005
 2011 03 07  93736·770020
 2011 03 08  29735·380005
 2011 03 09  77734.010010
 2011 03 10  70729.219971
 2011 03 11  15725.500000
 2011 03 14  98721.659973
 2011 03 15  11715·020020
 2011 03 16  98711·219971
 2011 03 17  40709.969971
 2011 03 18  49715.119995
 2011 03 21  98721·940002
 2011 03 22  73721·479980
 2011 03 23  50721.760010
 2011 03 24  92727·929993
 2011 03 25  82732·739990
 2011 03 28  70732·820007
 2011 03 29  51732·669983
 2011 03 30  67739·690002
 2011 03 31  33738·989990
 2011 04 01  89743·640015
 2011 04 04  76743·330017
 2011 04 05  37744.479980
 2011 04 06  45745·190002
 2011 04 07  56744·400024
 2011 04 08  80744.619995
 2011 04 11  88741·140015
 2011 04 12  37734.659973
 2011 04 13  21734.070007
 2011 04 14  46731·659973
 2011 04 15  35735·369995
 2011 04 18  53731.299988
 2011 04 19  59729.580017
 2011 04 20  79740·919983
 2011 04 21  14743.869995
 2011 04 25  62744·020020
 2011 04 26  70750.780029
 2011 04 27  12755.039978
 2011 04 28  90757·320007
 2011 04 29  59759·010010
 2011 05 02  81762.359985
 2011 05 03  2756·570007
 2011 05 04  49753.700012
 2011 05 05  62749·179993
 2011 05 06  42752·849976
 2011 05 09  29750·580017
 2011 05 10  5756.369995
 2011 05 11  15754.739990
 2011 05 12  27751.659973
 2011 05 13  1751.299988
 2011 05 16  95747·239990
 2011 05 17  89739·500000
 2011 05 18  38746·169983
 2011 05 19  49749·070007
 2011 05 20  82747.020020
 2011 05 23  76738.830017
 2011 05 24  99736.090027
 2011 05 25  30737.349976
 2011 05 26  55739·200012
 2011 05 27  96742.969971
 2011 05 31  62748·750000
 2011 06 01  26747·750000
 2011 06 02  26733.929993
 2011 06 03  93730.969971
 2011 06 06  1723.650024
 2011 06 07  42721·280029
 2011 06 08  33716·030029
 2011 06 09  37719.780029
 2011 06 10  17715.380005
 2011 06 13  12710·039978
 2011 06 14  39718.359985
 2011 06 15  21713.530029
 2011 06 16  35708.030029
 2011 06 17  91711·010010
 2011 06 20  32711·309998
 2011 06 21  65721·289978
 2011 06 22  6721.989990
 2011 06 23  60714·359985
 2011 06 24  25714·349976
 2011 06 27  13714·479980
 2011 06 28  5721·309998
 2011 06 29  28728·489990
 2011 06 30  55735.320007
 2011 07 01  33745·919983
 2011 07 05  32746.150024
 2011 07 06  25746.549988
 2011 07 07  86755.090027
 2011 07 08  20753.109985
 2011 07 11  13745·500000
 2011 07 12  8738·080017
 2011 07 13  5740.940002
 2011 07 14  94738.419983
 2011 07 15  99732·989990
 2011 07 18  58732·150024
 2011 07 19  26738·469971
 2011 07 20  98739.820007
 2011 07 21  64748·469971
 2011 07 22  83748·469971
 2011 07 25  85747.039978
 2011 07 26  1743.799988
 2011 07 27  9738.070007
 2011 07 28  13731.030029
 2011 07 29  47724·039978
 2011 08 01  98726.280029
 2011 08 02  59714.789978
 2011 08 03  6700·010010
 2011 08 04  99696·500000
 2011 08 05  8674.450012
 2011 08 08  66657.890015
 2011 08 09  44647·979980
 2011 08 10  54644.320007
 2011 08 11  74656·950012
 2011 08 12  3658·500000
 2011 08 15  32667·580017
 2011 08 16  49666·830017
 2011 08 17  67669·190002
 2011 08 18  72656.359985
 2011 08 19  2638·289978
 2011 08 22  48632.989990
 2011 08 23  80642.140015
 2011 08 24  98651·210022
 2011 08 25  12657·780029
 2011 08 26  39652·770020
 2011 08 29  32669·880005
 2011 08 30  31675·539978
 2011 08 31  42681.650024
 2011 09 01  34680·500000
 2011 09 02  67665.359985
 2011 09 06  47645·549988
 2011 09 07  0663·690002
 2011 09 08  71666.840027
 2011 09 09  55654·580017
 2011 09 12  47643.250000
 2011 09 13  17651.460022
 2011 09 14  13666·070007
 2011 09 15  90669.630005
 2011 09 16  54675.450012
 2011 09 19  49670·369995
 2011 09 20  49675·200012
 2011 09 21  90666.630005
 2011 09 22  21639.369995
 2011 09 23  79630.380005
 2011 09 26  90642·479980
 2011 09 27  1660·630005
 2011 09 28  22654·000000
 2011 09 29  12648.400024
 2011 09 30  76636.900024
 2011 10 03  90627.520020
 2011 10 04  58619.280029
 2011 10 05  82631·599976
 2011 10 06  68642·710022
 2011 10 07  53646·059998
 2011 10 10  53662·530029
 2011 10 11  43661.119995
 2011 10 12  55672·640015
 2011 10 13  9665·989990
 2011 10 14  60675.580017
 2011 10 17  78673·919983
 2011 10 18  49680.169983
 2011 10 19  0679·320007
 2011 10 20  52672·059998
 2011 10 21  94683.219971
 2011 10 24  89693.890015
 2011 10 25  98691.380005
 2011 10 26  30688·289978
 2011 10 27  22716·859985
 2011 10 28  38710.989990
 2011 10 31  95707·309998
 2011 11 01  20687·989990
 2011 11 02  19686·510010
 2011 11 03  82698·020020
 2011 11 04  12695·969971
 2011 11 07  72697·340027
 2011 11 08  66705.809998
 2011 11 09  36700.950012
 2011 11 10  91687.830017
 2011 11 11  62699·469971
 2011 11 14  70696.340027
 2011 11 15  36698.179993
 2011 11 16  3695.909973
 2011 11 17  89683.780029
 2011 11 18  63675.630005
 2011 11 21  47668·760010
 2011 11 22  41661·059998
 2011 11 23  80653·780029
 2011 11 25  1647·400024
 2011 11 28  55661·479980
 2011 11 29  25664.669983
 2011 11 30  84688.809998
 2011 12 01  66691.409973
 2011 12 02  74696.239990
 2011 12 05  98700.030029
 2011 12 06  77698·989990
 2011 12 07  65699.159973
 2011 12 08  41693.760010
 2011 12 09  31694·320007
 2011 12 12  59689.479980
 2011 12 13  29689.479980
 2011 12 14  20674.500000
 2011 12 15  16675.010010
 2011 12 16  57678·869995
 2011 12 19  15675·520020
 2011 12 20  98685·179993
 2011 12 21  73686·539978
 2011 12 22  19692.380005
 2011 12 23  5697·729980
 2011 12 27  89699·789978
 2011 12 28  47697.989990
 2011 12 29  22696·500000
 2011 12 30  5696·880005
 2012 01 03 29708·349976
 2012 01 04 5704.590027
 2012 01 05 66707·320007
 2012 01 06 46707·080017
 2012 01 09 83707.260010
 2012 01 10 44715·239990
 2012 01 11 76714·400024
 2012 01 12 86716.140015
 2012 01 13 38712.919983
 2012 01 17 81719.500000
 2012 01 18 3722.609985
 2012 01 19 6727.109985
 2012 01 20 6726·719971
 2012 01 23 61730.690002
 2012 01 24 23726·780029
 2012 01 25 13734.659973
 2012 01 26 26737.760010
 2012 01 27 53730·760010
 2012 01 30 34728·239990
 2012 01 31 39729·770020
 2012 02 01 61736·840027
 2012 02 02 51736.549988
 2012 02 03 64745.580017
 2012 02 06 39745.390015
 2012 02 07 98747.710022
 2012 02 08 74748.919983
 2012 02 09 62750.539978
 2012 02 10 96748.820007
 2012 02 13 50750.000000
 2012 02 14 66749.159973
 2012 02 15 3751.719971
 2012 02 16 16753.869995
 2012 02 17 56756.239990
 2012 02 21 97758·010010
 2012 02 22 89755.239990
 2012 02 23 31756·219971
 2012 02 24 78758.940002
 2012 02 27 61760·320007
 2012 02 28 44760·840027
 2012 02 29 98763·369995
 2012 03 01 4762.520020
 2012 03 02 76761·679993
 2012 03 05 19758·270020
 2012 03 06 98752.539978
 2012 03 07 47750·010010
 2012 03 08 88757.830017
 2012 03 09 89761.590027
 2012 03 12 38760.619995
 2012 03 13 44773·030029
 2012 03 14 64774.679993
 2012 03 15 55776·469971
 2012 03 16 50778·099976
 2012 03 19 60782·549988
 2012 03 20 0778.299988
 2012 03 21 42778·650024
 2012 03 22 89773·640015
 2012 03 23 81774.010010
 2012 03 26 14783.650024
 2012 03 27 0785·049988
 2012 03 28 39781.909973
 2012 03 29 20776·940002
 2012 03 30 50780.429993
 2012 04 02 5786.679993
 2012 04 03 5784·840027
 2012 04 04 16779·679993
 2012 04 05 78775·210022
 2012 04 09 57769·919983
 2012 04 10 19764.729980
 2012 04 11 31759·719971
 2012 04 12 92767·739990
 2012 04 13 82767.010010
 2012 04 16 37763.179993
 2012 04 17 53770.380005
 2012 04 18 11768·700012
 2012 04 19 30769·599976
 2012 04 20 42767.659973
 2012 04 23 95759·880005
 2012 04 24 79760·799988
 2012 04 25 76769.679993
 2012 04 26 40775.849976
 2012 04 27 96778·520020
 2012 04 30 65776.770020
 2012 05 01 21783·260010
 2012 05 02 63776·799988
 2012 05 03 17776.260010
 2012 05 04 63767·130005
 2012 05 07 90759.760010
 2012 05 08 67755.289978
 2012 05 09 46754·250000
 2012 05 10 93755·599976
 2012 05 11 34755·659973
 2012 05 14 34745.530029
 2012 05 15 98744.169983
 2012 05 16 99742.510010
 2012 05 17 28733.690002
 2012 05 18 70724.859985
 2012 05 21 9727.369995
 2012 05 22 49734.119995
 2012 05 23 72730·080017
 2012 05 24 8732·059998
 2012 05 25 42732·000000
 2012 05 29 38738.320007
 2012 05 30 91734.450012
 2012 05 31 3729.130005
 2012 06 01 86720.659973
 2012 06 04 85708.320007
 2012 06 05 37711·049988
 2012 06 06 38726·340027
 2012 06 07 52734.229980
 2012 06 08 35731·690002
 2012 06 11 84737.039978
 2012 06 12 19730·200012
 2012 06 13 80731.590027
 2012 06 14 55734·359985
 2012 06 15 33739·700012
 2012 06 18 78742·830017
 2012 06 19 32751.429993
 2012 06 20 42750·679993
 2012 06 21 10748·619995
 2012 06 22 71737·020020
 2012 06 25 96735·380005
 2012 06 26 12729·520020
 2012 06 27 64734·940002
 2012 06 28 81732.549988
 2012 06 29 84750·619995
 2012 07 02 12753·179993
 2012 07 03 71758.280029
 2012 07 05 13758.059998
 2012 07 06 35754·489990
 2012 07 09 9747.469971
 2012 07 10 31750·909973
 2012 07 11 99741·489990
 2012 07 12 11738.539978
 2012 07 13 99748·130005
 2012 07 16 71747·799988
 2012 07 17 96752·020020
 2012 07 18 1757·539978
 2012 07 19 99760·169983
 2012 07 20 40757.280029
 2012 07 23 86745·630005
 2012 07 24 18743.900024
 2012 07 25 55739·750000
 2012 07 26 13749·890015
 2012 07 27 75764·409973
 2012 07 30 98765.690002
 2012 07 31 35763.020020
 2012 08 01 91761.859985
 2012 08 02 95755.859985
 2012 08 03 5766·520020
 2012 08 06 34769·619995
 2012 08 07 0774·219971
 2012 08 08 3772.570007
 2012 08 09 28773·710022
 2012 08 10 71773·719971
 2012 08 13 89773.260010
 2012 08 14 79775·960022
 2012 08 15 78774·789978
 2012 08 16 89780.390015
 2012 08 17 35781.190002
 2012 08 20 32780.690002
 2012 08 21 94785·599976
 2012 08 22 59779·880005
 2012 08 23 37777·299988
 2012 08 24 92778.400024
 2012 08 27 39779.700012
 2012 08 28 73778.559998
 2012 08 29 21778.869995
 2012 08 30 16776·950012
 2012 08 31 0778·440002
 2012 09 04 52777.020020
 2012 09 05 38776.919983
 2012 09 06 86789·890015
 2012 09 07 91793.340027
 2012 09 10 40793·809998
 2012 09 11 62793.109985
 2012 09 12 8794·049988
 2012 09 13 49807.109985
 2012 09 14 5813·549988
 2012 09 17 94808·520020
 2012 09 18 14805.650024
 2012 09 19 37807·739990
 2012 09 20 41805.200012
 2012 09 21 60808·640015
 2012 09 24 61804.840027
 2012 09 25 43805·880005
 2012 09 26 69793·440002
 2012 09 27 10798.669983
 2012 09 28 30796.549988
 2012 10 01 81802.320007
 2012 10 02 31799·280029
 2012 10 03 19801·159973
 2012 10 04 28805.710022
 2012 10 05 87810.510010
 2012 10 08 98803.289978
 2012 10 09 88800.049988
 2012 10 10 87794·559998
 2012 10 11 25795·679993
 2012 10 12 63792·669983
 2012 10 15 42794.020020
 2012 10 16 63801·859985
 2012 10 17 82805·770020
 2012 10 18 45806.770020
 2012 10 19 32802·549988
 2012 10 22 38791.450012
 2012 10 23 72788.020020
 2012 10 24 89783·530029
 2012 10 25 32783·950012
 2012 10 26 18781·419983
 2012 10 31 33782·400024
 2012 11 01 63788.909973
 2012 11 02 44792.239990
 2012 11 05 35785.229980
 2012 11 06 27791.549988
 2012 11 07 63785·340027
 2012 11 08 92774·270020
 2012 11 09 46768·880005
 2012 11 12 42765.280029
 2012 11 13 6767·280029
 2012 11 14 27762.679993
 2012 11 15 33751·619995
 2012 11 16 91752·590027
 2012 11 19 38766·229980
 2012 11 20 25767·940002
 2012 11 21 1769.030029
 2012 11 23 13778.799988
 2012 11 26 26777·590027
 2012 11 27 85778.900024
 2012 11 28 84779·640015
 2012 11 29 69784.659973
 2012 11 30 66784·679993
 2012 12 03 34787·450012
 2012 12 04 37781.619995
 2012 12 05 48782.869995
 2012 12 06 77782.309998
 2012 12 07 21785.729980
 2012 12 10 41786.650024
 2012 12 11 62792.919983
 2012 12 12 2795.700012
 2012 12 13 23791.900024
 2012 12 14 4785·140015
 2012 12 17 50791.330017
 2012 12 18 12801.010010
 2012 12 19 38801·099976
 2012 12 20 58799·299988
 2012 12 21 75796·330017
 2012 12 24 99790·789978
 2012 12 26 94791·419983
 2012 12 27 59787·630005
 2012 12 28 24783.830017
 2012 12 31 83790·179993
 2013 01 02  40809·849976
 2013 01 03  88812.750000
 2013 01 04  10813·650024
 2013 01 07  8811.809998
 2013 01 08  51809.859985
 2013 01 09  52812.320007
 2013 01 10  72816.270020
 2013 01 11  44816.549988
 2013 01 14  28816.299988
 2013 01 15  83817.549988
 2013 01 16  71817·590027
 2013 01 17  85823.820007
 2013 01 18  97824·289978
 2013 01 22  37828.150024
 2013 01 23  96829.950012
 2013 01 24  49833·669983
 2013 01 25  7834.679993
 2013 01 28  97834.840027
 2013 01 29  60837.289978
 2013 01 30  80837·729980
 2013 01 31  34834·599976
 2013 02 01  68840.619995
 2013 02 04  1839.929993
 2013 02 05  49840·789978
 2013 02 06  79839·890015
 2013 02 07  83840.169983
 2013 02 08  81843.080017
 2013 02 11  49843·059998
 2013 02 12  67845·330017
 2013 02 13  98846·739990
 2013 02 14  89845.969971
 2013 02 15  99846·609985
 2013 02 19  48850·219971
 2013 02 20  94849.830017
 2013 02 21  37837.979980
 2013 02 22  44841·030029
 2013 02 25  98846·469971
 2013 02 26  79831.869995
 2013 02 27  64843.799988
 2013 02 28  52846·650024
 2013 03 01  16843·419983
 2013 03 04  84846·469971
 2013 03 05  31856·640015
 2013 03 06  17857·859985
 2013 03 07  30858·309998
 2013 03 08  65862·280029
 2013 03 11  28864·280029
 2013 03 12  60864.580017
 2013 03 13  88864·580017
 2013 03 14  4868·510010
 2013 03 15  66868.619995
 2013 03 18  23865.909973
 2013 03 19  66865.219971
 2013 03 20  9867.780029
 2013 03 21  85864·369995
 2013 03 22  76865·380005
 2013 03 25  65869·400024
 2013 03 26  10868·599976
 2013 03 27  46868·989990
 2013 03 28  14872.679993
 2013 04 01  10872.770020
 2013 04 02  64873·760010
 2013 04 03  38872.080017
 2013 04 04  55866·530029
 2013 04 05  52862·570007
 2013 04 08  53867.489990
 2013 04 09  73873.210022
 2013 04 10  43881.549988
 2013 04 11  65886.330017
 2013 04 12  83883·179993
 2013 04 15  89880·150024
 2013 04 16  48873.570007
 2013 04 17  51870·559998
 2013 04 18  86862.000000
 2013 04 19  50863·169983
 2013 04 22  64868·440002
 2013 04 23  34876·169983
 2013 04 24  20878·140015
 2013 04 25  43883.780029
 2013 04 26  10880·030029
 2013 04 29  65885.830017
 2013 04 30  64886.890015
 2013 05 01  81886.380005
 2013 05 02  30886.820007
 2013 05 03  19897·729980
 2013 05 06  26898·489990
 2013 05 07  2902·239990
 2013 05 08  93906·140015
 2013 05 09  97907.340027
 2013 05 10  39906.919983
 2013 05 13  69908.000000
 2013 05 14  93916.330017
 2013 05 15  25922.000000
 2013 05 16  57921.510010
 2013 05 17  69925.030029
 2013 05 20  50928·020020
 2013 05 21  51929.140015
 2013 05 22  63935·539978
 2013 05 23  16917.530029
 2013 05 24  8914·299988
 2013 05 28  53927·909973
 2013 05 29  64919.929993
 2013 05 30  48920.940002
 2013 05 31  35919·599976
 2013 06 03  30908·789978
 2013 06 04  91912.119995
 2013 06 05  27902·359985
 2013 06 06  26899·140015
 2013 06 07  8911·049988
 2013 06 10  1913.380005
 2013 06 11  41908·510010
 2013 06 12  0907·179993
 2013 06 13  37908.140015
 2013 06 14  76909·130005
 2013 06 17  3912.150024
 2013 06 18  1916·590027
 2013 06 19  93915.460022
 2013 06 20  21902·469971
 2013 06 21  52885·619995
 2013 06 24  99881.609985
 2013 06 25  75882.559998
 2013 06 26  69890·020020
 2013 06 27  49897·500000
 2013 06 28  87895.809998
 2013 07 01  9902·309998
 2013 07 02  77901.219971
 2013 07 03  84898·179993
 2013 07 05  85905.380005
 2013 07 08  47912.219971
 2013 07 09  26917.650024
 2013 07 10  68919·479980
 2013 07 11  36930.280029
 2013 07 12  62932·390015
 2013 07 15  22934·820007
 2013 07 16  40933.859985
 2013 07 17  10934.789978
 2013 07 18  56939·669983
 2013 07 19  98938.890015
 2013 07 22  62941·989990
 2013 07 23  2942.900024
 2013 07 24  53942.750000
 2013 07 25  10939.229980
 2013 07 26  22939.510010
 2013 07 29  29939.390015
 2013 07 30  5940·479980
 2013 07 31  39944.159973
 2013 08 01  34950.200012
 2013 08 02  37951.030029
 2013 08 05  87951·010010
 2013 08 06  93949·840027
 2013 08 07  35943·530029
 2013 08 08  94945.400024
 2013 08 09  98945·200012
 2013 08 12  2941.330017
 2013 08 13  89943.510010
 2013 08 14  95942.580017
 2013 08 15  65937.030029
 2013 08 16  24925·119995
 2013 08 19  82922.460022
 2013 08 20  59922.909973
 2013 08 21  38922·179993
 2013 08 22  40923·719971
 2013 08 23  28926·929993
 2013 08 26  29929.940002
 2013 08 27  92923·169983
 2013 08 28  57913.950012
 2013 08 29  65917.219971
 2013 08 30  76913.940002
 2013 09 03  27919.700012
 2013 09 04  7921.609985
 2013 09 05  55923.739990
 2013 09 06  92927·349976
 2013 09 09  69932·059998
 2013 09 10  45938·770020
 2013 09 11  87941·630005
 2013 09 12  98942.260010
 2013 09 13  69941.260010
 2013 09 16  54950.200012
 2013 09 17  73950·719971
 2013 09 18  37963·750000
 2013 09 19  2964.409973
 2013 09 20  41961.869995
 2013 09 23  52953.940002
 2013 09 24  79952.630005
 2013 09 25  67949·659973
 2013 09 26  37951·159973
 2013 09 27  86948·419983
 2013 09 30  18944.770020
 2013 10 01  91948.599976
 2013 10 02  98947.590027
 2013 10 03  63947·000000
 2013 10 04  72946·119995
 2013 10 07  25945.239990
 2013 10 08  7937.250000
 2013 10 09  96927·869995
 2013 10 10  87944·690002
 2013 10 11  42951·010010
 2013 10 14  69955.169983
 2013 10 15  23955·539978
 2013 10 16  30961·150024
 2013 10 17  44968·080017
 2013 10 18  17974·750000
 2013 10 21  6976·159973
 2013 10 22  97982·700012
 2013 10 23  56977.890015
 2013 10 24  8979.229980
 2013 10 25  35982·309998
 2013 10 28  6984·489990
 2013 10 29  29988.219971
 2013 10 30  22989.960022
 2013 10 31  21986·320007
 2013 11 01  2984·820007
 2013 11 04  37986·580017
 2013 11 05  66985.619995
 2013 11 06  2989.150024
 2013 11 07  54988.729980
 2013 11 08  82985.640015
 2013 11 11  73987.479980
 2013 11 12  41986·640015
 2013 11 13  55992·929993
 2013 11 14  88998·140015
 2013 11 15  991001·919983
 2013 11 18  271004.090027
 2013 11 19  25999·250000
 2013 11 20  7999.039978
 2013 11 21  251000.080017
 2013 11 22  721004·359985
 2013 11 25  91006·169983
 2013 11 26  131006·280029
 2013 11 27  581006·229980
 2013 11 29  141009.109985
 2013 12 02  741007.599976
 2013 12 03  71002.460022
 2013 12 04  301001.830017
 2013 12 05  16998.159973
 2013 12 06  161005.460022
 2013 12 09  141008·580017
 2013 12 10  971007.450012
 2013 12 11  661004.169983
 2013 12 12  54992·789978
 2013 12 13  84992·359985
 2013 12 16  41998·770020
 2013 12 17  76997·229980
 2013 12 18  311009·119995
 2013 12 19  941008.909973
 2013 12 20  691015·950012
 2013 12 23  851040·489990
 2013 12 24  171022.140015
 2013 12 26  431027.140015
 2013 12 27  121028·180054
 2013 12 30  551026·680054
 2013 12 31  71030.969971
 2014 01 02 561030·359985
 2014 01 03 271024.829956
 2014 01 06 751024.390015
 2014 01 07 181026.170044
 2014 01 08 851026·239990
 2014 01 09 951028.310059
 2014 01 10 571028·430054
 2014 01 13 951028.660034
 2014 01 14 51026.790039
 2014 01 15 241033·030029
 2014 01 16 391031·810059
 2014 01 17 81030.650024
 2014 01 21 151032.630005
 2014 01 22 441077.430054
 2014 01 23 841030.709961
 2014 01 24 501021·739990
 2014 01 27 421003.020020
 2014 01 28 131001.989990
 2014 01 29 80998.299988
 2014 01 30 411005.130005
 2014 01 31 351002.750000
 2014 02 03 12997·479980
 2014 02 04 40982.659973
 2014 02 05 25981·070007
 2014 02 06 71991·330017
 2014 02 07 481004·530029
 2014 02 10 11005·880005
 2014 02 11 711018.780029
 2014 02 12 491020.869995
 2014 02 13 521023.640015
 2014 02 14 271029·560059
 2014 02 18 731031·079956
 2014 02 19 951033·510010
 2014 02 20 821031.479980
 2014 02 21 61033·369995
 2014 02 24 501040.770020
 2014 02 25 591040.770020
 2014 02 26 171037·930054
 2014 02 27 491039·020020
 2014 02 28 461046·150024
 2014 03 03 171038.510010
 2014 03 04 671050.760010
 2014 03 05 971050·810059
 2014 03 06 311053.689941
 2014 03 07 691054.510010
 2014 03 10 611050·920044
 2014 03 11 101053·300049
 2014 03 12 991045·280029
 2014 03 13 401048·660034
 2014 03 14 571036.599976
 2014 03 17 771042·510010
 2014 03 18 681048.839966
 2014 03 19 821049.060059
 2014 03 20 361048·069946
 2014 03 21 111053.530029
 2014 03 24 831048.079956
 2014 03 25 681046·589966
 2014 03 26 41048·079956
 2014 03 27 501036.250000
 2014 03 28 131042.719971
 2014 03 31 11047·699951
 2014 04 01 951054·430054
 2014 04 02 571058.449951
 2014 04 03 531058.839966
 2014 04 04 41060·229980
 2014 04 07 631040.750000
 2014 04 08 201035.319946
 2014 04 09 211045.500000
 2014 04 10 281045.520020
 2014 04 11 921024·250000
 2014 04 14 501023·179993
 2014 04 15 611028·150024
 2014 04 16 501038·619995
 2014 04 17 861042·790039
 2014 04 21 881044·239990
 2014 04 22 431052·079956
 2014 04 23 691049.479980
 2014 04 24 791051·449951
 2014 04 25 941045·890015
 2014 04 28 611046·459961
 2014 04 29 101047·880005
 2014 04 30 271050.729980
 2014 05 01 581053·650024
 2014 05 02 341055·160034
 2014 05 05 241052·069946
 2014 05 06 111050.339966
 2014 05 07 911047·930054
 2014 05 08 61053.770020
 2014 05 09 871047·180054
 2014 05 12 381058·069946
 2014 05 13 331060·949951
 2014 05 14 461057.219971
 2014 05 15 981051.989990
 2014 05 16 391047.050049
 2014 05 19 451051.739990
 2014 05 20 481050.619995
 2014 05 21 841052·770020
 2014 05 22 721057·270020
 2014 05 23 171060·189941
 2014 05 27 321066.339966
 2014 05 28 941067·380005
 2014 05 29 181070·489990
 2014 05 30 591072·250000
 2014 06 02 411073.650024
 2014 06 03 41073·219971
 2014 06 04 831075·400024
 2014 06 05 121083.000000
 2014 06 06 451087·359985
 2014 06 09 141092.160034
 2014 06 10 01087·829956
 2014 06 11 361085.930054
 2014 06 12 381083.349976
 2014 06 13 501080·619995
 2014 06 16 241082·640015
 2014 06 17 211084·750000
 2014 06 18 391092.060059
 2014 06 19 621093·469971
 2014 06 20 381095.579956
 2014 06 23 801095.920044
 2014 06 24 931098·229980
 2014 06 25 261093·829956
 2014 06 26 481092·780029
 2014 06 27 491094·540039
 2014 06 30 671096.250000
 2014 07 01 411105·069946
 2014 07 02 861103·420044
 2014 07 03 921107·839966
 2014 07 07 571106·380005
 2014 07 08 341100.949951
 2014 07 09 81099·890015
 2014 07 10 971097.760010
 2014 07 11 821096·689941
 2014 07 14 551103.099976
 2014 07 15 961104.329956
 2014 07 16 771104·790039
 2014 07 17 851103.280029
 2014 07 18 781102·319946
 2014 07 21 571100.150024
 2014 07 22 691106·180054
 2014 07 23 371107·689941
 2014 07 24 51109·280029
 2014 07 25 221104.699951
 2014 07 28 371103.219971
 2014 07 29 301105.130005
 2014 07 30 611102·119995
 2014 07 31 481092·619995
 2014 08 01 681079·400024
 2014 08 04 841082·390015
 2014 08 05 961078·790039
 2014 08 06 171074.469971
 2014 08 07 761074.839966
 2014 08 08 441076.760010
 2014 08 11 861084·239990
 2014 08 12 351081.380005
 2014 08 13 981086·069946
 2014 08 14 781090·050049
 2014 08 15 301094.979980
 2014 08 18 341099·770020
 2014 08 19 971105·550049
 2014 08 20 811108.900024
 2014 08 21 551112.020020
 2014 08 22 701111.390015
 2014 08 25 611116.319946
 2014 08 26 721118.310059
 2014 08 27 111116.859985
 2014 08 28 261114.739990
 2014 08 29 21117·709961
 2014 09 02 941119.619995
 2014 09 03 731121.640015
 2014 09 04 71122.170044
 2014 09 05 601120·109985
 2014 09 08 171120·109985
 2014 09 09 421116.630005
 2014 09 10 461114.050049
 2014 09 11 961114·880005
 2014 09 12 361113.930054
 2014 09 15 431107·719971
 2014 09 16 991115.810059
 2014 09 17 991120·689941
 2014 09 18 691121.089966
 2014 09 19 261124.750000
 2014 09 22 481118.140015
 2014 09 23 811110·150024
 2014 09 24 601112.119995
 2014 09 25 661109.260010
 2014 09 26 991104.689941
 2014 09 29 801101·880005
 2014 09 30 791103·680054
 2014 10 01 651095.479980
 2014 10 02 841085·250000
 2014 10 03 601095.739990
 2014 10 06 191099.459961
 2014 10 07 471089·290039
 2014 10 08 601094.150024
 2014 10 09 71092.319946
 2014 10 10 11075·160034
 2014 10 13 641060·709961
 2014 10 14 81053.500000
 2014 10 15 361038·359985
 2014 10 16 671043.010010
 2014 10 17 891055.520020
 2014 10 20 351059·290039
 2014 10 21 841080·910034
 2014 10 22 881084·660034
 2014 10 23 251091·369995
 2014 10 24 731092.949951
 2014 10 27 131092·150024
 2014 10 28 571104.219971
 2014 10 29 951107.469971
 2014 10 30 771111·349976
 2014 10 31 121122·050049
 2014 11 03 931126·140015
 2014 11 04 511120.790039
 2014 11 05 311124·540039
 2014 11 06 941128.859985
 2014 11 07 401130.469971
 2014 11 10 681132.979980
 2014 11 11 401134.270020
 2014 11 12 951134.119995
 2014 11 13 691137.209961
 2014 11 14 451134.920044
 2014 11 17 361135.069946
 2014 11 18 811142.459961
 2014 11 19 721140.099976
 2014 11 20 101141.310059
 2014 11 21 761151·160034
 2014 11 24 371150.410034
 2014 11 25 691153.079956
 2014 11 26 121152·439941
 2014 11 28 421153.469971
 2014 12 01 781146.739990
 2014 12 02 51148·030029
 2014 12 03 261152·709961
 2014 12 04 391153·219971
 2014 12 05 411154.619995
 2014 12 08 471152·900024
 2014 12 09 531144·150024
 2014 12 10 11141·680054
 2014 12 11 881140.750000
 2014 12 12 921127·660034
 2014 12 15 181120·540039
 2014 12 16 821119.050049
 2014 12 17 91120.040039
 2014 12 18 561144.229980
 2014 12 19 721153.270020
 2014 12 22 661153.959961
 2014 12 23 151158.430054
 2014 12 26 851162·390015
 2014 12 29 891163.010010
 2014 12 30 581159.739990
 2014 12 31 441159·000000
 2015 01 02  481151.660034
 2015 01 05  721140.489990
 2015 01 06  911128.329956
 2015 01 07  601127.969971
 2015 01 08  391147·189941
 2015 01 09  431147·319946
 2015 01 12  201138·989990
 2015 01 13  511143.959961
 2015 01 14  781120.050049
 2015 01 15  561124·400024
 2015 01 16  281123·670044
 2015 01 20  281128.300049
 2015 01 21  71133·209961
 2015 01 22  831148.260010
 2015 01 23  211147·500000
 2015 01 26  311146·109985
 2015 01 27  971139·650024
 2015 01 28  271138·400024
 2015 01 29  311128·170044
 2015 01 30  221127.170044
 2015 02 02  411125·939941
 2015 02 03  121142·119995
 2015 02 04  141144·699951
 2015 02 05  881150.040039
 2015 02 06  591154.780029
 2015 02 09  881145·709961
 2015 02 10  531153·680054
 2015 02 11  441155·280029
 2015 02 12  951163·829956
 2015 02 13  321168.890015
 2015 02 17  531171.260010
 2015 02 18  261171·109985
 2015 02 19  171172·359985
 2015 02 20  431177·280029
 2015 02 23  471176.790039
 2015 02 24  981180.939941
 2015 02 25  211182·310059
 2015 02 26  481178·949951
 2015 02 27  901178.099976
 2015 03 02  471180·790039
 2015 03 03  251178.839966
 2015 03 04  951175.420044
 2015 03 05  661173.859985
 2015 03 06  861169.930054
 2015 03 09  731162.160034
 2015 03 10  611155·479980
 2015 03 11  791144.520020
 2015 03 12  541154·400024
 2015 03 13  351153·069946
 2015 03 16  461162·390015
 2015 03 17  631161·670044
 2015 03 18  131177.290039
 2015 03 19  51172·229980
 2015 03 20  761181.089966
 2015 03 23  731181·760010
 2015 03 24  511177·670044
 2015 03 25  11172.300049
 2015 03 26  11155·189941
 2015 03 27  921153·359985
 2015 03 30  811168.020020
 2015 03 31  681165.349976
 2015 04 01  951155.979980
 2015 04 02  251159·400024
 2015 04 06  411167·589966
 2015 04 07  761169·119995
 2015 04 08  611167.250000
 2015 04 09  51170·589966
 2015 04 10  931175·500000
 2015 04 13  171178·280029
 2015 04 14  221173·079956
 2015 04 15  881180·630005
 2015 04 16  261180.280029
 2015 04 17  121172.939941
 2015 04 20  301175·680054
 2015 04 21  561179·000000
 2015 04 22  531179·280029
 2015 04 23  41185.369995
 2015 04 24  601184.939941
 2015 04 27  151187.880005
 2015 04 28  111181.660034
 2015 04 29  631179·790039
 2015 04 30  121175.010010
 2015 05 01  971176.229980
 2015 05 04  631183.380005
 2015 05 05  831180.209961
 2015 05 06  111170.530029
 2015 05 07  591167·949951
 2015 05 08  971181.609985
 2015 05 11  831181.380005
 2015 05 12  91174·790039
 2015 05 13  821177·630005
 2015 05 14  271183·770020
 2015 05 15  71185.109985
 2015 05 18  791190·109985
 2015 05 19  741190·630005
 2015 05 20  891191.589966
 2015 05 21  231191.339966
 2015 05 22  241190·119995
 2015 05 26  651185·300049
 2015 05 27  471186·869995
 2015 05 28  281184.709961
 2015 05 29  681183.489990
 2015 06 01  121183.020020
 2015 06 02  891182·310059
 2015 06 03  381184·989990
 2015 06 04  611180.020020
 2015 06 05  971173·520020
 2015 06 08  281169·750000
 2015 06 09  01164·989990
 2015 06 10  791177.550049
 2015 06 11  271181·209961
 2015 06 12  11175·170044
 2015 06 15  811166·290039
 2015 06 16  231171·969971
 2015 06 17  331176·959961
 2015 06 18  711188·180054
 2015 06 19  761185.300049
 2015 06 22  171189·880005
 2015 06 23  721188.880005
 2015 06 24  271187.180054
 2015 06 25  41181·589966
 2015 06 26  121177.750000
 2015 06 29  251167·900024
 2015 06 30  811158.699951
 2015 07 01  91163.310059
 2015 07 02  841164·300049
 2015 07 06  01160.949951
 2015 07 07  711163·569946
 2015 07 08  611157·280029
 2015 07 09  331157·939941
 2015 07 10  271161.829956
 2015 07 13  601172·599976
 2015 07 14  531179·079956
 2015 07 15  841179.900024
 2015 07 16  631184.800049
 2015 07 17  351186·479980
 2015 07 20  41188·479980
 2015 07 21  881186.239990
 2015 07 22  911180.400024
 2015 07 23  111180.170044
 2015 07 24  601173.660034
 2015 07 27  191157·069946
 2015 07 28  161167·770020
 2015 07 29  241176.109985
 2015 07 30  881176.609985
 2015 07 31  801179.319946
 2015 08 03  711174.390015
 2015 08 04  371173.040039
 2015 08 05  831178.930054
 2015 08 06  941173·030029
 2015 08 07  121161.089966
 2015 08 10  391174·250000
 2015 08 11  651168·920044
 2015 08 12  121165.040039
 2015 08 13  201167.060059
 2015 08 14  431167·109985
 2015 08 17  761173·479980
 2015 08 18  101173.760010
 2015 08 19  21169·069946
 2015 08 20  851154·219971
 2015 08 21  871128.949951
 2015 08 24  881090·099976
 2015 08 25  911086·130005
 2015 08 26  301083·140015
 2015 08 27  921109·709961
 2015 08 28  711112·339966
 2015 08 31  421108.890015
 2015 09 01  641097.500000
 2015 09 02  101087.640015
 2015 09 03  101102.160034
 2015 09 04  371081·089966
 2015 09 08  21100.260010
 2015 09 09  841110·209961
 2015 09 10  801097.030029
 2015 09 11  831094·910034
 2015 09 14  801095·709961
 2015 09 15  841106.770020
 2015 09 16  821114.869995
 2015 09 17  111128·160034
 2015 09 18  621108·920044
 2015 09 21  51106.160034
 2015 09 22  411096·229980
 2015 09 23  781088·160034
 2015 09 24  351080.410034
 2015 09 25  651088.530029
 2015 09 28  71075·959961
 2015 09 29  671057.729980
 2015 09 30  131068·770020
 2015 10 01  81071.579956
 2015 10 02  561086·130005
 2015 10 05  821107.010010
 2015 10 06  331108·150024
 2015 10 07  41112·359985
 2015 10 08  881122·349976
 2015 10 09  571124·209961
 2015 10 12  581123·239990
 2015 10 13  461125·459961
 2015 10 14  281117·910034
 2015 10 15  471125·540039
 2015 10 16  771130.369995
 2015 10 19  541131.239990
 2015 10 20  281133·819946
 2015 10 21  341132·660034
 2015 10 22  11140·760010
 2015 10 23  731152·989990
 2015 10 26  621150·699951
 2015 10 27  261147.910034
 2015 10 28  701159·569946
 2015 10 29  701160·040039
 2015 10 30  301161.510010
 2015 11 02  531168·829956
 2015 11 03  451174.300049
 2015 11 04  411173.410034
 2015 11 05  591169·930054
 2015 11 06  721166·189941
 2015 11 09  141164·369995
 2015 11 10  41156.079956
 2015 11 11  981157.680054
 2015 11 12  651150.640015
 2015 11 13  921134.369995
 2015 11 16  41138.609985
 2015 11 17  231146.160034
 2015 11 18  391156·250000
 2015 11 19  141157·130005
 2015 11 20  91162.430054
 2015 11 23  341161·979980
 2015 11 24  251161·650024
 2015 11 25  451161.439941
 2015 11 27  141161.719971
 2015 11 30  571162.160034
 2015 12 01  791167·020020
 2015 12 02  721167·400024
 2015 12 03  391156·939941
 2015 12 04  421160.400024
 2015 12 07  841158.910034
 2015 12 08  91149.109985
 2015 12 09  261152.170044
 2015 12 10  641144.930054
 2015 12 11  461135.349976
 2015 12 14  921119·099976
 2015 12 15  461136·109985
 2015 12 16  241149.069946
 2015 12 17  971148·709961
 2015 12 18  851129·760010
 2015 12 21  921120·010010
 2015 12 22  471130·939941
 2015 12 23  931143.250000
 2015 12 24  761144·949951
 2015 12 28  831140.780029
 2015 12 29  841152.079956
 2015 12 30  161149·979980
 2015 12 31  781142·130005
 2016 01 04 641128·310059
 2016 01 05 101119·599976
 2016 01 06 721116·410034
 2016 01 07 281100.180054
 2016 01 08 41084·770020
 2016 01 11 261070.790039
 2016 01 12 941076·829956
 2016 01 13 901077·579956
 2016 01 14 971067.469971
 2016 01 15 561058·229980
 2016 01 19 381049·219971
 2016 01 20 511035·780029
 2016 01 21 621042.349976
 2016 01 22 511052·890015
 2016 01 25 861051·859985
 2016 01 26 251051·979980
 2016 01 27 441057.630005
 2016 01 28 871049.500000
 2016 01 29 431069·780029
 2016 02 01 481073·900024
 2016 02 02 101068.849976
 2016 02 03 641057.239990
 2016 02 04 421063.430054
 2016 02 05 841056.479980
 2016 02 08 571033.339966
 2016 02 09 71027·229980
 2016 02 10 401035.079956
 2016 02 11 221016.210022
 2016 02 12 21025.630005
 2016 02 16 671043.439941
 2016 02 17 181063·170044
 2016 02 18 731062.609985
 2016 02 19 891056·660034
 2016 02 22 191072·310059
 2016 02 23 831071.130005
 2016 02 24 761064·790039
 2016 02 25 891075.790039
 2016 02 26 631082·089966
 2016 02 29 661080·520020
 2016 03 01 931091.780029
 2016 03 02 951096.839966
 2016 03 03 251101.709961
 2016 03 04 241110.760010
 2016 03 07 131109·469971
 2016 03 08 261106·010010
 2016 03 09 561100.750000
 2016 03 10 391107·420044
 2016 03 11 491117.359985
 2016 03 14 261118·329956
 2016 03 15 301114·410034
 2016 03 16 171122·079956
 2016 03 17 371130.489990
 2016 03 18 651134.020020
 2016 03 21 491134·959961
 2016 03 22 901136.609985
 2016 03 23 421132.729980
 2016 03 24 361124.530029
 2016 03 28 371128.239990
 2016 03 29 151136·209961
 2016 03 30 501145·079956
 2016 03 31 591143·079956
 2016 04 01 451146.920044
 2016 04 04 731146·410034
 2016 04 05 761140.130005
 2016 04 06 791142.709961
 2016 04 07 481141·709961
 2016 04 08 711139·219971
 2016 04 11 571140·770020
 2016 04 12 631141·579956
 2016 04 13 461152·489990
 2016 04 14 401154·770020
 2016 04 15 551152.290039
 2016 04 18 61158.660034
 2016 04 19 661164·260010
 2016 04 20 371168.099976
 2016 04 21 581164·219971
 2016 04 22 281159·459961
 2016 04 25 571157·880005
 2016 04 26 441160·859985
 2016 04 27 811163.050049
 2016 04 28 721162·670044
 2016 04 29 951149.130005
 2016 05 02 681153.680054
 2016 05 03 591151.869995
 2016 05 04 81141·349976
 2016 05 05 801140.079956
 2016 05 06 401138.439941
 2016 05 09 571141·939941
 2016 05 10 301153.430054
 2016 05 11 381152·979980
 2016 05 12 161147.589966
 2016 05 13 621142·989990
 2016 05 16 571146.030029
 2016 05 17 181142.670044
 2016 05 18 791139.900024
 2016 05 19 871132·609985
 2016 05 20 321138·790039
 2016 05 23 971137·739990
 2016 05 24 351150.949951
 2016 05 25 701159·310059
 2016 05 26 261159·160034
 2016 05 27 751161.699951
 2016 05 31 151164.420044
 2016 06 01 741163.469971
 2016 06 02 321166.510010
 2016 06 03 771166.650024
 2016 06 06 771170·910034
 2016 06 07 871174·290039
 2016 06 08 701175·140015
 2016 06 09 531173·810059
 2016 06 10 21170·219971
 2016 06 13 211161·890015
 2016 06 14 831152·369995
 2016 06 15 801154·900024
 2016 06 16 961151·050049
 2016 06 17 151149.949951
 2016 06 20 421163.589966
 2016 06 21 571159·380005
 2016 06 22 921162·630005
 2016 06 23 311170·569946
 2016 06 24 381165.250000
 2016 06 27 91126.140015
 2016 06 28 451126.439941
 2016 06 29 571147·300049
 2016 06 30 931161·599976
 2016 07 01 881167.219971
 2016 07 05 381163·010010
 2016 07 06 71162·300049
 2016 07 07 511167·400024
 2016 07 08 681180·180054
 2016 07 11 761186·630005
 2016 07 12 171193.739990
 2016 07 13 791194.229980
 2016 07 14 501200.420044
 2016 07 15 931200.410034
 2016 07 18 521200.150024
 2016 07 19 731198·780029
 2016 07 20 591204.280029
 2016 07 21 441203.829956
 2016 07 22 991204.359985
 2016 07 25 521204·189941
 2016 07 26 461203·760010
 2016 07 27 111204.569946
 2016 07 28 701203.650024
 2016 07 29 591206·250000
 2016 08 01 861207.000000
 2016 08 02 11202·459961
 2016 08 03 31198.619995
 2016 08 04 641201·140015
 2016 08 05 791208·930054
 2016 08 08 451210·630005
 2016 08 09 631211·569946
 2016 08 10 611209.500000
 2016 08 11 511211·959961
 2016 08 12 01211·010010
 2016 08 15 361215.500000
 2016 08 16 701213.160034
 2016 08 17 531208.579956
 2016 08 18 481211.199951
 2016 08 19 351210.979980
 2016 08 22 331210·180054
 2016 08 23 591215.250000
 2016 08 24 951211·729980
 2016 08 25 981207·550049
 2016 08 26 211212·079956
 2016 08 29 701209·920044
 2016 08 30 731209·250000
 2016 08 31 881205·349976
 2016 09 01 281204.719971
 2016 09 02 111211.339966
 2016 09 06 381212·430054
 2016 09 07 931213.329956
 2016 09 08 731212·400024
 2016 09 09 341208·449951
 2016 09 12 731199.109985
 2016 09 13 261196·310059
 2016 09 14 991186.530029
 2016 09 15 121192.020020
 2016 09 16 831189.770020
 2016 09 19 251193·880005
 2016 09 20 761192.229980
 2016 09 21 471200·030029
 2016 09 22 11208.630005
 2016 09 23 531207·060059
 2016 09 26 991199.760010
 2016 09 27 641198.349976
 2016 09 28 831204·800049
 2016 09 29 971204.930054
 2016 09 30 851206·099976
 2016 10 03 131202.010010
 2016 10 04 101200·589966
 2016 10 05 701199.750000
 2016 10 06 811198.650024
 2016 10 07 701200.040039
 2016 10 10 901202.439941
 2016 10 11 111199·060059
 2016 10 12 531188·630005
 2016 10 13 361184·640015
 2016 10 14 541190.790039
 2016 10 17 821182·959961
 2016 10 18 981188·089966
 2016 10 19 341190.589966
 2016 10 20 591189.790039
 2016 10 21 711187.020020
 2016 10 24 331194·140015
 2016 10 25 171191.640015
 2016 10 26 861187.849976
 2016 10 27 911188·520020
 2016 10 28 31184.920044
 2016 10 31 591180·640015
 2016 11 01 421180.239990
 2016 11 02 801169.000000
 2016 11 03 781163·780029
 2016 11 04 611162·449951
 2016 11 07 581180·160034
 2016 11 08 11188.459961
 2016 11 09 501201·670044
 2016 11 10 481208.810059
 2016 11 11 921199·969971
 2016 11 14 421203.839966
 2016 11 15 411209.880005
 2016 11 16 701209·069946
 2016 11 17 241214·280029
 2016 11 18 151215·319946
 2016 11 21 921220.239990
 2016 11 22 31223·890015
 2016 11 23 621224.339966
 2016 11 25 581229·109985
 2016 11 28 751228·880005
 2016 11 29 471227.010010
 2016 11 30 381229.180054
 2016 12 01 351223.010010
 2016 12 02 821220.020020
 2016 12 05 281226.609985
 2016 12 06 71229.319946
 2016 12 07 331245·050049
 2016 12 08 331251·270020
 2016 12 09 961254·770020
 2016 12 12 511256·869995
 2016 12 13 651263.079956
 2016 12 14 721262·109985
 2016 12 15 271259.790039
 2016 12 16 771257·459961
 2016 12 19 691257.520020
 2016 12 20 691260.500000
 2016 12 21 201259.810059
 2016 12 22 181256·140015
 2016 12 23 81255.270020
 2016 12 27 171260.880005
 2016 12 28 21259.540039
 2016 12 29 281249·960000
 2016 12 30 691249.560000
 2017 01 03  351255.450000
 2017 01 04  221261.830000
 2017 01 05  911261·120000
 2017 01 06  671266·360000
 2017 01 09  681263·400000
 2017 01 10  561264.910000
 2017 01 11  121262·990000
 2017 01 12  381262·890000
 2017 01 13  851265.130000
 2017 01 17  51262.710000
 2017 01 18  231261·310000
 2017 01 19  451262.760000
 2017 01 20  801263.800000
 2017 01 23  931260.940000
 2017 01 24  811268·680000
 2017 01 25  771277.040000
 2017 01 26  721277.980000
 2017 01 27  711277.070000
 2017 01 30  681272·880000
 2017 01 31  461265·520000
 2017 02 01  51271·320000
 2017 02 02  161268·060000
 2017 02 03  901276.510000
 2017 02 06  901275.980000
 2017 02 07  491277·100000
 2017 02 08  261274·940000
 2017 02 09  791283·660000
 2017 02 10  721288.280000
 2017 02 13  971294.980000
 2017 02 14  271298.210000
 2017 02 15  911305·610000
 2017 02 16  801305·850000
 2017 02 17  691305·460000
 2017 02 21  701314.140000
 2017 02 22  91313.320000
 2017 02 23  271314·630000
 2017 02 24  91313·540000
 2017 02 27  301316·290000
 2017 02 28  381315.450000
 2017 03 01  511331.570000
 2017 03 02  851328.940000
 2017 03 03  81322·020000
 2017 03 06  101320.700000
 2017 03 07  141316·720000
 2017 03 08  931315·400000
 2017 03 09  281312·820000
 2017 03 10  831316·600000
 2017 03 13  51315.380000
 2017 03 14  511314.370000
 2017 03 15  421324.480000
 2017 03 16  371323·660000
 2017 03 17  361322.400000
 2017 03 20  31318.920000
 2017 03 21  251320.070000
 2017 03 22  801302·440000
 2017 03 23  451306·860000
 2017 03 24  191305·570000
 2017 03 27  761299.370000
 2017 03 28  421309.870000
 2017 03 29  951309.880000
 2017 03 30  921313.840000
 2017 03 31  231314.110000
 2017 04 03  821311·900000
 2017 04 04  751308·230000
 2017 04 05  431317.970000
 2017 04 06  131310·230000
 2017 04 07  791310·110000
 2017 04 10  961311·990000
 2017 04 11  141306·710000
 2017 04 12  251305.670000
 2017 04 13  411301.870000
 2017 04 17  971302·580000
 2017 04 18  751302.140000
 2017 04 19  561304·890000
 2017 04 20  01309.890000
 2017 04 21  411307.250000
 2017 04 24  201318.700000
 2017 04 25  341327.290000
 2017 04 26  121330·510000
 2017 04 27  151327·480000
 2017 04 28  691327·500000
 2017 05 01  91328·440000
 2017 05 02  581327·590000
 2017 05 03  331325.970000
 2017 05 04  651325·160000
 2017 05 05  551330.230000
 2017 05 08  471331.160000
 2017 05 09  331331.990000
 2017 05 10  781330.260000
 2017 05 11  731329·590000
 2017 05 12  81326.760000
 2017 05 15  761332·440000
 2017 05 16  21333.090000
 2017 05 17  891328.000000
 2017 05 18  991316.080000
 2017 05 19  521324·060000
 2017 05 22  561327·760000
 2017 05 23  531330·700000
 2017 05 24  11333.300000
 2017 05 25  731340.190000
 2017 05 26  831339·000000
 2017 05 30  401338.170000
 2017 05 31  211338·210000
 2017 06 01  771347·280000
 2017 06 02  541352.880000
 2017 06 05  511352·150000
 2017 06 06  911349·940000
 2017 06 07  261349·230000
 2017 06 08  621351.510000
 2017 06 09  111355·680000
 2017 06 12  671346·830000
 2017 06 13  101353.490000
 2017 06 14  271354·880000
 2017 06 15  711350·660000
 2017 06 16  311348.270000
 2017 06 19  391359·700000
 2017 06 20  921358·890000
 2017 06 21  51353·040000
 2017 06 22  901352.520000
 2017 06 23  541352.910000
 2017 06 26  271358·110000
 2017 06 27  151352·840000
 2017 06 28  751354·240000
 2017 06 29  161354·060000
 2017 06 30  261348·530000
 2017 07 03  261352·310000
 2017 07 05  431349.490000
 2017 07 06  131347.220000
 2017 07 07  81344·610000
 2017 07 10  881347·120000
 2017 07 11  751346·080000
 2017 07 12  581355.250000
 2017 07 13  171357·130000
 2017 07 14  761364·940000
 2017 07 17  781364·600000
 2017 07 18  891363·370000
 2017 07 19  231371.000000
 2017 07 20  911372.980000
 2017 07 21  841370.130000
 2017 07 24  701370·840000
 2017 07 25  181375.750000
 2017 07 26  591375.610000
 2017 07 27  501376·670000
 2017 07 28  871371·090000
 2017 07 31  241372.740000
 2017 08 01  291373·140000
 2017 08 02  561374·150000
 2017 08 03  541371.790000
 2017 08 04  831373.080000
 2017 08 07  771373·860000
 2017 08 08  111379.340000
 2017 08 09  81370.270000
 2017 08 10  651369·120000
 2017 08 11  31354·680000
 2017 08 14  441366.250000
 2017 08 15  131366·460000
 2017 08 16  651369.930000
 2017 08 17  341366.040000
 2017 08 18  141350·440000
 2017 08 21  571345·250000
 2017 08 22  01358·700000
 2017 08 23  181356.920000
 2017 08 24  11356·880000
 2017 08 25  511358.850000
 2017 08 28  151356·460000
 2017 08 29  331355.980000
 2017 08 30  121362.500000
 2017 08 31  351371.330000
 2017 09 01  811374.670000
 2017 09 05  771372.400000
 2017 09 06  801368·080000
 2017 09 07  711367·450000
 2017 09 08  891366·160000
 2017 09 11  771378·780000
 2017 09 12  591383.320000
 2017 09 13  471384·020000
 2017 09 14  611384.000000
 2017 09 15  821385·240000
 2017 09 18  331390.070000
 2017 09 19  761389.790000
 2017 09 20  391390·610000
 2017 09 21  691390·310000
 2017 09 22  81387.980000
 2017 09 25  961387.690000
 2017 09 26  931388.010000
 2017 09 27  371392.780000
 2017 09 28  151392.130000
 2017 09 29  691396·900000
 2017 10 02  171402·750000
 2017 10 03  121406·170000
 2017 10 04  121409.200000
 2017 10 05  841415·550000
 2017 10 06  311414·490000
 2017 10 09  451415.220000
 2017 10 10  791417·070000
 2017 10 11  531416.750000
 2017 10 12  781416.910000
 2017 10 13  101418·250000
 2017 10 16  231419·030000
 2017 10 17  141418·880000
 2017 10 18  281421.430000
 2017 10 19  91420·330000
 2017 10 20  771427·730000
 2017 10 23  311429·080000
 2017 10 24  741425·590000
 2017 10 25  651423·980000
 2017 10 26  961422·410000
 2017 10 27  911431.060000
 2017 10 30  371425·440000
 2017 10 31  311429·030000
 2017 11 01  621434.780000
 2017 11 02  71430·060000
 2017 11 03  591434·030000
 2017 11 06  821437.190000
 2017 11 07  831439.020000
 2017 11 08  161437·730000
 2017 11 09  101436.840000
 2017 11 10  161431.440000
 2017 11 13  891433.450000
 2017 11 14  831431.540000
 2017 11 15  851428.540000
 2017 11 16  611435.190000
 2017 11 17  371432.580000
 2017 11 20  941433·360000
 2017 11 21  21442.480000
 2017 11 22  671442.820000
 2017 11 24  91444·470000
 2017 11 27  631445.490000
 2017 11 28  61456.840000
 2017 11 29  81461.010000
 2017 11 30  111472.890000
 2017 12 01  271468·990000
 2017 12 04  651477.500000
 2017 12 05  861467·560000
 2017 12 06  761458·980000
 2017 12 07  491463.320000
 2017 12 08  741469·430000
 2017 12 11  251473.820000
 2017 12 12  591478·590000
 2017 12 13  181479·780000
 2017 12 14  521477.320000
 2017 12 15  761483·780000
 2017 12 18  431492.350000
 2017 12 19  451492·090000
 2017 12 20  431490·300000
 2017 12 21  151491.350000
 2017 12 22  341487.780000
 2017 12 26  701486.590000
 2017 12 27  171488.320000
 2017 12 28  421489·620000
 2017 12 29  641492.050000
 2018 01 02 551493·990000
 2018 01 03 671503·810000
 2018 01 04 811511·660000
 2018 01 05 891519·070000
 2018 01 08 871522.230000
 2018 01 09 121527.920000
 2018 01 10 851523·080000
 2018 01 11 901533.060000
 2018 01 12 801543·610000
 2018 01 16 971554.020000
 2018 01 17 271553.390000
 2018 01 18 761552·550000
 2018 01 19 721555·820000
 2018 01 22 911568.400000
 2018 01 23 91573.250000
 2018 01 24 771579·300000
 2018 01 25 251576·580000
 2018 01 26 881588·980000


 2018 01 29 551588.770000
 2018 01 30 501576.460000
 2018 01 31 281570·310000
 2018 02 01 71568·140000
 2018 02 02 171559.470000
 2018 02 05 761528·910000
 2018 02 06 921494·550000
 2018 02 07 921508.760000
 2018 02 08 691485·460000
 2018 02 09 621459.670000
 2018 02 12 571478.450000
 2018 02 13 131476·670000
 2018 02 14 121495·700000
 2018 02 15 411511.930000
 2018 02 16 851524.240000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Know where the word economagic comes from?

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Invokana Attorneys * 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