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 61232.500000
 1992 12 11 82231.929993
 1992 12 14 61232·199997
 1992 12 15 25231.270004
 1992 12 16 27231·570007
 1992 12 17 19232.229996
 1992 12 18 59235·059998
 1992 12 21 31235·059998
 1992 12 22 3235·470001
 1992 12 23 98235.220001
 1992 12 24 1234·690002
 1992 12 28 79234.690002
 1992 12 29 40236.320007
 1992 12 30 2234.869995
 1992 12 31 1235·169998
 1993 01 04  14234.179993
 1993 01 05  12233.130005
 1993 01 06  35232·889999
 1993 01 07  96233.160004
 1993 01 08  5230.800003
 1993 01 11  21230.990005
 1993 01 12  31231.240005
 1993 01 13  50232.289993
 1993 01 14  45233.850006
 1993 01 15  92235.679993
 1993 01 18  46234·580002
 1993 01 19  50234.940002
 1993 01 20  55234.289993
 1993 01 21  74234.160004
 1993 01 22  61235·210007
 1993 01 25  9236·509995
 1993 01 26  77237·509995
 1993 01 27  44236·100006
 1993 01 28  83235.279999
 1993 01 29  65235·259995
 1993 02 01  82237·250000
 1993 02 02  2237·479996
 1993 02 03  44239.809998
 1993 02 04  81241.259995
 1993 02 05  63241·139999
 1993 02 08  73240·880005
 1993 02 09  0239·970001
 1993 02 10  44239·050003
 1993 02 11  40240.419998
 1993 02 12  7239.720001
 1993 02 16  34238.130005
 1993 02 17  69232.100006
 1993 02 18  56233·809998
 1993 02 19  81231·860001
 1993 02 22  50232.720001
 1993 02 23  92232·710007
 1993 02 24  81235·229996
 1993 02 25  94236·149994
 1993 02 26  82236·830002
 1993 03 01  76237.190002
 1993 03 02  9239.039993
 1993 03 03  72240·330002
 1993 03 04  86240·100006
 1993 03 05  10240·009995
 1993 03 08  59242·470001
 1993 03 09  65243.039993
 1993 03 10  44243·750000
 1993 03 11  6244·039993
 1993 03 12  76242·610001
 1993 03 15  48241.559998
 1993 03 16  62241·800003
 1993 03 17  2241.410004
 1993 03 18  28241·570007
 1993 03 19  23241·970001
 1993 03 22  71240·410004
 1993 03 23  61240·070007
 1993 03 24  9240·389999
 1993 03 25  13240.949997
 1993 03 26  29241·240005
 1993 03 29  71241·679993
 1993 03 30  39241.649994
 1993 03 31  71243·199997
 1993 04 01  17242.160004
 1993 04 02  45240·949997
 1993 04 05  62236·509995
 1993 04 06  71237·020004
 1993 04 07  42236·669998
 1993 04 08  20237.149994
 1993 04 12  47239·399994
 1993 04 13  13240.740005
 1993 04 14  35240·580002
 1993 04 15  61240·070007
 1993 04 16  88240.169998
 1993 04 19  23239.990005
 1993 04 20  54239.089996
 1993 04 21  53238.169998
 1993 04 22  4238.110001
 1993 04 23  51235.000000
 1993 04 26  79234.029999
 1993 04 27  11233.699997
 1993 04 28  39234.289993
 1993 04 29  73234·279999
 1993 04 30  17236·210007
 1993 05 03  72236·539993
 1993 05 04  63237.960007
 1993 05 05  89238·669998
 1993 05 06  0238·070007
 1993 05 07  0237·389999
 1993 05 10  70238.220001
 1993 05 11  25237.970001
 1993 05 12  85238.100006
 1993 05 13  81237.949997
 1993 05 14  78235·139999
 1993 05 17  30235.240005
 1993 05 18  53235.729996
 1993 05 19  29239.050003
 1993 05 20  33240.699997
 1993 05 21  81240.699997
 1993 05 24  11239.539993
 1993 05 25  82239.860001
 1993 05 26  2242.380005
 1993 05 27  77242·979996
 1993 05 28  90241·820007
 1993 06 01  3243.429993
 1993 06 02  81242·919998
 1993 06 03  44242·610001
 1993 06 04  48241.970001
 1993 06 07  80240.830002
 1993 06 08  88238·929993
 1993 06 09  33238·690002
 1993 06 10  65238.149994
 1993 06 11  24239·089996
 1993 06 14  67239.389999
 1993 06 15  19239·369995
 1993 06 16  49239·110001
 1993 06 17  76239·800003
 1993 06 18  88239·660004
 1993 06 21  1238.500000
 1993 06 22  31238·619995
 1993 06 23  96238·399994
 1993 06 24  45239.149994
 1993 06 25  7240·039993
 1993 06 28  68242·240005
 1993 06 29  74242.279999
 1993 06 30  57242.279999
 1993 07 01  85242.059998
 1993 07 02  41241·179993
 1993 07 06  22240.160004
 1993 07 07  68238·479996
 1993 07 08  12240·940002
 1993 07 09  57241·240005
 1993 07 12  77241.350006
 1993 07 13  47242.130005
 1993 07 14  87242·500000
 1993 07 15  47242.000000
 1993 07 16  4241·550003
 1993 07 19  88240.110001
 1993 07 20  37240·389999
 1993 07 21  69240·250000
 1993 07 22  89240.110001
 1993 07 23  11239.949997
 1993 07 26  11241·369995
 1993 07 27  4241·350006
 1993 07 28  46240.910004
 1993 07 29  59241.979996
 1993 07 30  85241·750000
 1993 08 02  58241·779999
 1993 08 03  12242·020004
 1993 08 04  3241.899994
 1993 08 05  59241.889999
 1993 08 06  64241.729996
 1993 08 09  51243·009995
 1993 08 10  35242.630005
 1993 08 11  59242·639999
 1993 08 12  77243.070007
 1993 08 13  50242.199997
 1993 08 16  75243.720001
 1993 08 17  36244·250000
 1993 08 18  80245.990005
 1993 08 19  23245·729996
 1993 08 20  67245·520004
 1993 08 23  63245·399994
 1993 08 24  79247.289993
 1993 08 25  6248·399994
 1993 08 26  81248·600006
 1993 08 27  43247·800003
 1993 08 30  6248.600006
 1993 08 31  63249·199997
 1993 09 01  10249.440002
 1993 09 02  0249·580002
 1993 09 03  17248·759995
 1993 09 07  82248·639999
 1993 09 08  74246·830002
 1993 09 09  84246.279999
 1993 09 10  95248·479996
 1993 09 13  76249·259995
 1993 09 14  16248.559998
 1993 09 15  72248.160004
 1993 09 16  45248·119995
 1993 09 17  82247.330002
 1993 09 20  7247·660004
 1993 09 21  63245·610001
 1993 09 22  99246.130005
 1993 09 23  64247.289993
 1993 09 24  39247.380005
 1993 09 27  83249.100006
 1993 09 28  14249.250000
 1993 09 29  10249·600006
 1993 09 30  32248.789993
 1993 10 01  82249·070007
 1993 10 04  72249·179993
 1993 10 05  31249.789993
 1993 10 06  31249.330002
 1993 10 07  36248.509995
 1993 10 08  79248·279999
 1993 10 11  67248.619995
 1993 10 12  5249·139999
 1993 10 13  44249·210007
 1993 10 14  67251·649994
 1993 10 15  80253·520004
 1993 10 18  46253·020004
 1993 10 19  34251·789993
 1993 10 20  93250.479996
 1993 10 21  58250·210007
 1993 10 22  76250·949997
 1993 10 25  53249·149994
 1993 10 26  37248.960007
 1993 10 27  14249.190002
 1993 10 28  37251·169998
 1993 10 29  80250.979996
 1993 11 01  8251.720001
 1993 11 02  86251·720001
 1993 11 03  0251.369995
 1993 11 04  12247·970001
 1993 11 05  36245.839996
 1993 11 08  36246·949997
 1993 11 09  57248.210007
 1993 11 10  77248·229996
 1993 11 11  78249·059998
 1993 11 12  52249.449997
 1993 11 15  29249.600006
 1993 11 16  24249·539993
 1993 11 17  15249.869995
 1993 11 18  49248.220001
 1993 11 19  60247.389999
 1993 11 22  29246.770004
 1993 11 23  56245.990005
 1993 11 24  62246.979996
 1993 11 26  18247.490005
 1993 11 29  92248·360001
 1993 11 30  30247.660004
 1993 12 01  56248·169998
 1993 12 02  97247.960007
 1993 12 03  38248·970001
 1993 12 06  95249·809998
 1993 12 07  17249·910004
 1993 12 08  18249·910004
 1993 12 09  18249.699997
 1993 12 10  32248.779999
 1993 12 13  60249·110001
 1993 12 14  23249.330002
 1993 12 15  8247·970001
 1993 12 16  48248.119995
 1993 12 17  22249.419998
 1993 12 20  83249·869995
 1993 12 21  7249·389999
 1993 12 22  74249·910004
 1993 12 23  65250.770004
 1993 12 27  90251·750000
 1993 12 28  42252·259995
 1993 12 29  68252·500000
 1993 12 30  78252.279999
 1993 12 31  66252·460007
 1994 01 03 62250.869995
 1994 01 04 11250.410004
 1994 01 05 74250·750000
 1994 01 06 53251·339996
 1994 01 07 42251·899994
 1994 01 10 9254·320007
 1994 01 11 90254.330002
 1994 01 12 20254.360001
 1994 01 13 84253.889999
 1994 01 14 95254.720001
 1994 01 17 89254.509995
 1994 01 18 62254·440002
 1994 01 19 13254·070007
 1994 01 20 24254·259995
 1994 01 21 60254·580002
 1994 01 24 99254·380005
 1994 01 25 79252.979996
 1994 01 26 78253·460007
 1994 01 27 15255.729996
 1994 01 28 73256.970001
 1994 01 31 57258.679993
 1994 02 01 65258·079987
 1994 02 02 91258.359985
 1994 02 03 55258·309998
 1994 02 04 48257.760010
 1994 02 07 15252·759995
 1994 02 08 53252.929993
 1994 02 09 38253.720001
 1994 02 10 77253·800003
 1994 02 11 86252·520004
 1994 02 14 87253·000000
 1994 02 15 42253·759995
 1994 02 16 95254·139999
 1994 02 17 58254·619995
 1994 02 18 7252·429993
 1994 02 22 10252.559998
 1994 02 23 77253.050003
 1994 02 24 40252.119995
 1994 02 25 51249·979996
 1994 02 28 12251.399994
 1994 03 01 23250·649994
 1994 03 02 61249.279999
 1994 03 03 81249.070007
 1994 03 04 42249.899994
 1994 03 07 59251.039993
 1994 03 08 80251.070007
 1994 03 09 86250·500000
 1994 03 10 19250.720001
 1994 03 11 35250.289993
 1994 03 14 77250·970001
 1994 03 15 77251·830002
 1994 03 16 88252.410004
 1994 03 17 27253.130005
 1994 03 18 59253·289993
 1994 03 21 94253.289993
 1994 03 22 17252.619995
 1994 03 23 35252.710007
 1994 03 24 58251·850006
 1994 03 25 99249·839996
 1994 03 28 0247·869995
 1994 03 29 83247·080002
 1994 03 30 30242·860001
 1994 03 31 80239·899994
 1994 04 04 57239.190002
 1994 04 05 24240.779999
 1994 04 06 58241·449997
 1994 04 07 49242·250000
 1994 04 08 32242·199997
 1994 04 11 32241.610001
 1994 04 12 47241.740005
 1994 04 13 45240.500000
 1994 04 14 93239.699997
 1994 04 15 7239·869995
 1994 04 18 30240·089996
 1994 04 19 31238·410004
 1994 04 20 36238.449997
 1994 04 21 76240.479996
 1994 04 22 63240.949997
 1994 04 25 94242.419998
 1994 04 26 79242.449997
 1994 04 28 87242.250000
 1994 04 29 27241·839996
 1994 05 02 48243.210007
 1994 05 03 67243.539993
 1994 05 04 17243.059998
 1994 05 05 30243·050003
 1994 05 06 30242·240005
 1994 05 09 68240·050003
 1994 05 10 67238·960007
 1994 05 11 2238.619995
 1994 05 12 3237·789993
 1994 05 13 76237.600006
 1994 05 16 60237·979996
 1994 05 17 2239·589996
 1994 05 18 55242·710007
 1994 05 19 12244.039993
 1994 05 20 49243·839996
 1994 05 23 9243.610001
 1994 05 24 99244.149994
 1994 05 25 18244.080002
 1994 05 26 8244·830002
 1994 05 27 32244.649994
 1994 05 31 73244·710007
 1994 06 01 64245.240005
 1994 06 02 37245.500000
 1994 06 03 0246·710007
 1994 06 06 39247·429993
 1994 06 07 45246.309998
 1994 06 08 63246·300003
 1994 06 09 72244.779999
 1994 06 10 87245·669998
 1994 06 13 79245·729996
 1994 06 14 35247·309998
 1994 06 15 29247.699997
 1994 06 16 27246·919998
 1994 06 17 10246·970001
 1994 06 20 29245.009995
 1994 06 21 78243·059998
 1994 06 22 99242.029999
 1994 06 23 8242·020004
 1994 06 24 45239·600006
 1994 06 27 49238.580002
 1994 06 28 65239.009995
 1994 06 29 67239·820007
 1994 06 30 8239.179993
 1994 07 01 0238·169998
 1994 07 05 14238·740005
 1994 07 06 6238·589996
 1994 07 07 70239.339996
 1994 07 08 12239·940002
 1994 07 11 57240.160004
 1994 07 12 69239·199997
 1994 07 13 4240·559998
 1994 07 14 93242·910004
 1994 07 15 34242·789993
 1994 07 18 25243.309998
 1994 07 19 13243.169998
 1994 07 20 73242.470001
 1994 07 21 6241.740005
 1994 07 22 68242.210007
 1994 07 25 21242.380005
 1994 07 26 9242.360001
 1994 07 27 62241.899994
 1994 07 28 18242·539993
 1994 07 29 78245.009995
 1994 08 01 84245·910004
 1994 08 02 14246.869995
 1994 08 03 18246.220001
 1994 08 04 60246.149994
 1994 08 05 2244·720001
 1994 08 08 1244.479996
 1994 08 09 38244.619995
 1994 08 10 68245·960007
 1994 08 11 97246.509995
 1994 08 12 86246·740005
 1994 08 15 72247·289993
 1994 08 16 26248·279999
 1994 08 17 25248.770004
 1994 08 18 56248.539993
 1994 08 19 39248·059998
 1994 08 22 86247·839996
 1994 08 23 68249·500000
 1994 08 24 24250.580002
 1994 08 25 84251·199997
 1994 08 26 22253.610001
 1994 08 29 31254·809998
 1994 08 30 28254.589996
 1994 08 31 74255.039993
 1994 09 01 34254·039993
 1994 09 02 47253·500000
 1994 09 06 31252·000000
 1994 09 07 5252.220001
 1994 09 08 50252.869995
 1994 09 09 73252.720001
 1994 09 12 20250·179993
 1994 09 13 96250·259995
 1994 09 14 17250.330002
 1994 09 15 90253.570007
 1994 09 16 10253.570007
 1994 09 19 90252.830002
 1994 09 20 13251.660004
 1994 09 21 4248·100006
 1994 09 22 37247.470001
 1994 09 23 58246.860001
 1994 09 26 37246.149994
 1994 09 27 48247.089996
 1994 09 28 65248.589996
 1994 09 29 92248·259995
 1994 09 30 15248·630005
 1994 10 03 78247·710007
 1994 10 04 81247·160004
 1994 10 05 13243.119995
 1994 10 06 98242.839996
 1994 10 07 75243·490005
 1994 10 10 98245.369995
 1994 10 11 63249.020004
 1994 10 12 60249·059998
 1994 10 13 46251.470001
 1994 10 14 55250.240005
 1994 10 17 14250.389999
 1994 10 18 2250·130005
 1994 10 19 24251·240005
 1994 10 20 13250.820007
 1994 10 21 57248·949997
 1994 10 24 49248·679993
 1994 10 25 64246.190002
 1994 10 26 62247·119995
 1994 10 27 14248·369995
 1994 10 28 52252·389999
 1994 10 31 48252·779999
 1994 11 01 14251·619995
 1994 11 02 27251.029999
 1994 11 03 86249.960007
 1994 11 04 83250·300003
 1994 11 07 6247.410004
 1994 11 08 67249.210007
 1994 11 09 52250·630005
 1994 11 10 0249·399994
 1994 11 11 2247.660004
 1994 11 14 26248.559998
 1994 11 15 75249·679993
 1994 11 16 57248.679993
 1994 11 17 89248·369995
 1994 11 18 25247·160004
 1994 11 21 5246.809998
 1994 11 22 34244·039993
 1994 11 23 81239.800003
 1994 11 25 7241·300003
 1994 11 28 18241.940002
 1994 11 29 39242.529999
 1994 11 30 15243.460007
 1994 12 01 42241.929993
 1994 12 02 14241.320007
 1994 12 05 2242.229996
 1994 12 06 54241.750000
 1994 12 07 24241·210007
 1994 12 08 19240·470001
 1994 12 09 82237·529999
 1994 12 12 87238·600006
 1994 12 13 71239.850006
 1994 12 14 83242·309998
 1994 12 15 58242·820007
 1994 12 16 25243.770004
 1994 12 19 29243·759995
 1994 12 20 80243·539993
 1994 12 21 39245.279999
 1994 12 22 8245·139999
 1994 12 23 65245·289993
 1994 12 27 13246·149994
 1994 12 28 55246.020004
 1994 12 29 97245·660004
 1994 12 30 75245·929993
 1995 01 03  6244.639999
 1995 01 04  63245·320007
 1995 01 05  81245·660004
 1995 01 06  77246.309998
 1995 01 09  9246.130005
 1995 01 10  45247·639999
 1995 01 11  72247·050003
 1995 01 12  16246.029999
 1995 01 13  98248·389999
 1995 01 16  8250.779999
 1995 01 17  9250·779999
 1995 01 18  60250.929993
 1995 01 19  73250.509995
 1995 01 20  83248·979996
 1995 01 23  54248·240005
 1995 01 24  5248·820007
 1995 01 25  60249·970001
 1995 01 26  26249·570007
 1995 01 27  95250·850006
 1995 01 30  68250·490005
 1995 01 31  9250·880005
 1995 02 01  20251·889999
 1995 02 02  45252.000000
 1995 02 03  94255.919998
 1995 02 06  95257·119995
 1995 02 07  71256·890015
 1995 02 08  43257·440002
 1995 02 09  53257·209991
 1995 02 10  19257.190002
 1995 02 13  11257·700012
 1995 02 14  50257.720001
 1995 02 15  38258.950012
 1995 02 16  7258·730011
 1995 02 17  96258.730011
 1995 02 21  55257.529999
 1995 02 22  69258.709991
 1995 02 23  8260·640015
 1995 02 24  8260.109985
 1995 02 27  71260·100006
 1995 02 28  89260.079987
 1995 03 01  98260.230011
 1995 03 02  54259·070007
 1995 03 03  35258.859985
 1995 03 06  68258·859985
 1995 03 07  77258·700012
 1995 03 08  65257·670013
 1995 03 09  11257.570007
 1995 03 10  0260.989990
 1995 03 13  71261·480011
 1995 03 14  98262.730011
 1995 03 15  86262.350006
 1995 03 16  4263.690002
 1995 03 17  31264.029999
 1995 03 20  34263.880005
 1995 03 21  74265.190002
 1995 03 22  24263·399994
 1995 03 23  31263.910004
 1995 03 24  81266·260010
 1995 03 27  11267·489990
 1995 03 28  30267·799988
 1995 03 29  71269·850006
 1995 03 30  69268·070007
 1995 03 31  62267·440002
 1995 04 03  16266·690002
 1995 04 04  79268·209991
 1995 04 05  56268.390015
 1995 04 06  13269·179993
 1995 04 07  99269.179993
 1995 04 10  2269·350006
 1995 04 11  23270·279999
 1995 04 12  78269.679993
 1995 04 13  26270.929993
 1995 04 17  19272·000000
 1995 04 18  77269·559998
 1995 04 19  95268.390015
 1995 04 20  65268·470001
 1995 04 21  27269·549988
 1995 04 24  49271.649994
 1995 04 25  27271·959991
 1995 04 26  10271·809998
 1995 04 27  53272·260010
 1995 04 28  96273·059998
 1995 05 01  61273.130005
 1995 05 02  80272·799988
 1995 05 03  48275.600006
 1995 05 04  0278·070007
 1995 05 05  10276·510010
 1995 05 08  19277·880005
 1995 05 09  87278.489990
 1995 05 10  67278.079987
 1995 05 11  13278·559998
 1995 05 12  97279·709991
 1995 05 15  69280·100006
 1995 05 16  30280·720001
 1995 05 17  32280.500000
 1995 05 18  8279·660004
 1995 05 19  21275·720001
 1995 05 22  43278·100006
 1995 05 23  54280·380005
 1995 05 24  70282·070007
 1995 05 25  93280.630005
 1995 05 26  90280·339996
 1995 05 30  94278.790009
 1995 05 31  28282·480011
 1995 06 01  60283·070007
 1995 06 02  77284.480011
 1995 06 05  89285·350006
 1995 06 06  51285.160004
 1995 06 07  23284·339996
 1995 06 08  35283·250000
 1995 06 09  1282.640015
 1995 06 12  34282·529999
 1995 06 13  6284·640015
 1995 06 14  22284·850006
 1995 06 15  19286·179993
 1995 06 16  95286.589996
 1995 06 19  62289.380005
 1995 06 20  18289.630005
 1995 06 21  55289·980011
 1995 06 22  78292.910004
 1995 06 23  63292.910004
 1995 06 26  31292.070007
 1995 06 27  48290.399994
 1995 06 28  53289·850006
 1995 06 29  13289·899994
 1995 06 30  92290.380005
 1995 07 03  60290·489990
 1995 07 05  14292.170013
 1995 07 06  34294·420013
 1995 07 07  57297·149994
 1995 07 10  79297.220001
 1995 07 11  80296.269989
 1995 07 12  79298·779999
 1995 07 13  9299·269989
 1995 07 14  18298.380005
 1995 07 17  94299.480011
 1995 07 18  22299·250000
 1995 07 19  54296.109985
 1995 07 20  15294·480011
 1995 07 21  27294.950012
 1995 07 24  64296.429993
 1995 07 25  24298·980011
 1995 07 26  33300·230011
 1995 07 27  73301·390015
 1995 07 28  30301.470001
 1995 07 31  74300.640015
 1995 08 01  59299.980011
 1995 08 02  49301·600006
 1995 08 03  71297·950012
 1995 08 04  88298·230011
 1995 08 07  8299.250000
 1995 08 08  2299.559998
 1995 08 09  61299·570007
 1995 08 10  71299·320007
 1995 08 11  16298·399994
 1995 08 14  99299·059998
 1995 08 15  2299·170013
 1995 08 16  56299.799988
 1995 08 17  46299.799988
 1995 08 18  35300·600006
 1995 08 21  18301·709991
 1995 08 22  98299·690002
 1995 08 23  86299·989990
 1995 08 24  29299·260010
 1995 08 25  61300·470001
 1995 08 28  80301·049988
 1995 08 29  50299.839996
 1995 08 30  25300·910004
 1995 08 31  5301.559998
 1995 09 01  8302·649994
 1995 09 05  74305·359985
 1995 09 06  93306·279999
 1995 09 07  51306.670013
 1995 09 08  14307.600006
 1995 09 11  23308.779999
 1995 09 12  26309·359985
 1995 09 13  24311·000000
 1995 09 14  54313.070007
 1995 09 15  84313.369995
 1995 09 18  43312·609985
 1995 09 19  75313·399994
 1995 09 20  10314·850006
 1995 09 21  69314.839996
 1995 09 22  90312·809998
 1995 09 25  79312·179993
 1995 09 26  89313.290009
 1995 09 27  17311.609985
 1995 09 28  34313·959991
 1995 09 29  37314·910004
 1995 10 02  22313·679993
 1995 10 03  90311·970001
 1995 10 04  70311·790009
 1995 10 05  73311.739990
 1995 10 06  66312·839996
 1995 10 09  77311.779999
 1995 10 10  18309·019989
 1995 10 11  38310·200012
 1995 10 12  3312·480011
 1995 10 13  90314.850006
 1995 10 16  20313·619995
 1995 10 17  9314.950012
 1995 10 18  39316.640015
 1995 10 19  67316·799988
 1995 10 20  48316·820007
 1995 10 23  84314·959991
 1995 10 24  6314·739990
 1995 10 25  72314.660004
 1995 10 26  93311.869995
 1995 10 27  89310.339996
 1995 10 30  60312.660004
 1995 10 31  91313·850006
 1995 11 01  77313.000000
 1995 11 02  76316.149994
 1995 11 03  84316·950012
 1995 11 06  38317.089996
 1995 11 07  42315·950012
 1995 11 08  18317.040009
 1995 11 09  83318.459991
 1995 11 10  51318·190002
 1995 11 13  59318.369995
 1995 11 14  17317.510010
 1995 11 15  90317.679993
 1995 11 16  93320.029999
 1995 11 17  20321.000000
 1995 11 20  98321.200012
 1995 11 21  61320.230011
 1995 11 22  51320.600006
 1995 11 24  46320.459991
 1995 11 27  12322·079987
 1995 11 28  78323.880005
 1995 11 29  38324·899994
 1995 11 30  80325·709991
 1995 12 01  33325.429993
 1995 12 04  47328.429993
 1995 12 05  93330.559998
 1995 12 06  92331.929993
 1995 12 07  62331·019989
 1995 12 08  0329·670013
 1995 12 11  78331.010010
 1995 12 12  75330.450012
 1995 12 13  25331·390015
 1995 12 14  94331.709991
 1995 12 15  81328.529999
 1995 12 18  50327.709991
 1995 12 19  72325·510010
 1995 12 20  10326.920013
 1995 12 21  16325.309998
 1995 12 22  59326·820007
 1995 12 26  78327·459991
 1995 12 27  55328·260010
 1995 12 28  19328·230011
 1995 12 29  73328.890015
 1996 01 02 44331·079987
 1996 01 03 60332.230011
 1996 01 04 53332.679993
 1996 01 05 84328·910004
 1996 01 08 94329·059998
 1996 01 09 83329.410004
 1996 01 10 8324·029999
 1996 01 11 13320.869995
 1996 01 12 81321·920013
 1996 01 15 4321·380005
 1996 01 16 95323·390015
 1996 01 17 4324.720001
 1996 01 18 78324.040009
 1996 01 19 32326·559998
 1996 01 22 52327·089996
 1996 01 23 26327·079987
 1996 01 24 86330.609985
 1996 01 25 96330.730011
 1996 01 26 43331.510010
 1996 01 29 72332·720001
 1996 01 30 31336·059998
 1996 01 31 54339.079987
 1996 02 01 55340·260010
 1996 02 02 62340.690002
 1996 02 05 64341·910004
 1996 02 06 87344.640015
 1996 02 07 1346.190002
 1996 02 08 40349.519989
 1996 02 09 58351.760010
 1996 02 12 3352·579987
 1996 02 13 19352.989990
 1996 02 14 76351.790009
 1996 02 15 16349.839996
 1996 02 16 32347·529999
 1996 02 20 72345·730011
 1996 02 21 63345.769989
 1996 02 22 61351.950012
 1996 02 23 32353·510010
 1996 02 26 48351·609985
 1996 02 27 21347·559998
 1996 02 28 45349·540009
 1996 02 29 83345.760010
 1996 03 01 60344.100006
 1996 03 04 93348·790009
 1996 03 05 44350.029999
 1996 03 06 93350·630005
 1996 03 07 45349·040009
 1996 03 08 49349.029999
 1996 03 11 56341.790009
 1996 03 12 94341·630005
 1996 03 13 66341·820007
 1996 03 14 83343.709991
 1996 03 15 9343.200012
 1996 03 18 41348.339996
 1996 03 19 12350·089996
 1996 03 20 14348·500000
 1996 03 21 51347·660004
 1996 03 22 17347·850006
 1996 03 25 95349.500000
 1996 03 26 86348·480011
 1996 03 27 59348·529999
 1996 03 28 28346.549988
 1996 03 29 53347·359985
 1996 04 01 69349·209991
 1996 04 02 33349.970001
 1996 04 03 6350.279999
 1996 04 04 50350·709991
 1996 04 08 56350.200012
 1996 04 09 99345·079987
 1996 04 10 7343.410004
 1996 04 11 72339.350006
 1996 04 12 67339·989990
 1996 04 15 6342·820007
 1996 04 16 14344.649994
 1996 04 17 33344.380005
 1996 04 18 46344·269989
 1996 04 19 30345·540009
 1996 04 22 32347.500000
 1996 04 23 70348·260010
 1996 04 24 61349·279999
 1996 04 25 72349·839996
 1996 04 26 94350·899994
 1996 04 29 48350·179993
 1996 04 30 8350.100006
 1996 05 01 56351.130005
 1996 05 02 55350·309998
 1996 05 03 52347.130005
 1996 05 06 5345.250000
 1996 05 07 34343·450012
 1996 05 08 99344·510010
 1996 05 09 97346.029999
 1996 05 10 97349.109985
 1996 05 13 81353·779999
 1996 05 14 30356.390015
 1996 05 15 21357·890015
 1996 05 16 51356·769989
 1996 05 17 97358.230011
 1996 05 20 82360.140015
 1996 05 21 85361·179993
 1996 05 22 64362·190002
 1996 05 23 7363·420013
 1996 05 24 10362·679993
 1996 05 28 78362·779999
 1996 05 29 53359.489990
 1996 05 30 62359·399994
 1996 05 31 96359.500000
 1996 06 03 14357·350006
 1996 06 04 63359·250000
 1996 06 05 37362·230011
 1996 06 06 48363·239990
 1996 06 07 29359·380005
 1996 06 10 64359.399994
 1996 06 11 33360·980011
 1996 06 12 95359.730011
 1996 06 13 87358.079987
 1996 06 14 48356·970001
 1996 06 17 75356.540009
 1996 06 18 96355·630005
 1996 06 19 76355·070007
 1996 06 20 36354.609985
 1996 06 21 13355·049988
 1996 06 24 32357.200012
 1996 06 25 8357.019989
 1996 06 26 71355.720001
 1996 06 27 23355.510010
 1996 06 28 9357.899994
 1996 07 01 21360.140015
 1996 07 02 23360.140015
 1996 07 03 6358.899994
 1996 07 05 60357.929993
 1996 07 08 79350·220001
 1996 07 09 86349.369995
 1996 07 10 86349.119995
 1996 07 11 40348·700012
 1996 07 12 68343.910004
 1996 07 15 79343.079987
 1996 07 16 14335.109985
 1996 07 17 31337.690002
 1996 07 18 3342·390015
 1996 07 19 45342·040009
 1996 07 22 65339.239990
 1996 07 23 40338·299988
 1996 07 24 21333.250000
 1996 07 25 55335·760010
 1996 07 26 40337.809998
 1996 07 29 99337.809998
 1996 07 30 85337.119995
 1996 07 31 2339.839996
 1996 08 01 64345.410004
 1996 08 02 65352.029999
 1996 08 05 82352·540009
 1996 08 06 6352·049988
 1996 08 07 88353·119995
 1996 08 08 18353.109985
 1996 08 09 26353.549988
 1996 08 12 10353.529999
 1996 08 13 87353·529999
 1996 08 14 65351·929993
 1996 08 15 55352.910004
 1996 08 16 84354.059998
 1996 08 19 61354·209991
 1996 08 20 39354.010010
 1996 08 21 30353.260010
 1996 08 22 22356.250000
 1996 08 23 35356.260010
 1996 08 26 96354.619995
 1996 08 27 42354·549988
 1996 08 28 43355·149994
 1996 08 29 61354·109985
 1996 08 30 17350·600006
 1996 09 03 1348.820007
 1996 09 04 92349.220001
 1996 09 05 13349·140015
 1996 09 06 10350.399994
 1996 09 09 46353.010010
 1996 09 10 36354.000000
 1996 09 11 93355·109985
 1996 09 12 5358.029999
 1996 09 13 41362·519989
 1996 09 16 71365·079987
 1996 09 17 24364·940002
 1996 09 18 60363·910004
 1996 09 19 72364·010010
 1996 09 20 16365·709991
 1996 09 23 58365·679993
 1996 09 24 55367·600006
 1996 09 25 53366.290009
 1996 09 26 14368.190002
 1996 09 27 70366.609985
 1996 09 30 98368·290009
 1996 10 01 21367.760010
 1996 10 02 35370·619995
 1996 10 03 61370.720001
 1996 10 04 21374.329987
 1996 10 07 40375·429993
 1996 10 08 73376.109985
 1996 10 09 56374.359985
 1996 10 10 80371.510010
 1996 10 11 98373·369995
 1996 10 14 48375.700012
 1996 10 15 4377.320007
 1996 10 16 56375.119995
 1996 10 17 7377·040009
 1996 10 18 2378.170013
 1996 10 21 83379.549988
 1996 10 22 56377.239990
 1996 10 23 5375.350006
 1996 10 24 7376.049988
 1996 10 25 91374·029999
 1996 10 28 13374·540009
 1996 10 29 55372·940002
 1996 10 30 54373.059998
 1996 10 31 55375·089996
 1996 11 01 82376·119995
 1996 11 04 45375.549988
 1996 11 05 65379·549988
 1996 11 06 24384·940002
 1996 11 07 45387·410004
 1996 11 08 88388.029999
 1996 11 11 82388·950012
 1996 11 12 75389·359985
 1996 11 13 8388.829987
 1996 11 14 21391·000000
 1996 11 15 75393.779999
 1996 11 18 7392·100006
 1996 11 19 5393.399994
 1996 11 20 9395.820007
 1996 11 21 39394·950012
 1996 11 22 47396·670013
 1996 11 25 90401·019989
 1996 11 26 37403.519989
 1996 11 27 92401·079987
 1996 11 29 43401.750000
 1996 12 02 46401·279999
 1996 12 03 21404·070007
 1996 12 04 78397·500000
 1996 12 05 73397·100006
 1996 12 06 80395·279999
 1996 12 09 96398.140015
 1996 12 10 67399·859985
 1996 12 11 35396·880005
 1996 12 12 22395.399994
 1996 12 13 27388.170013
 1996 12 16 52388.760010
 1996 12 17 56385.540009
 1996 12 18 31388.579987
 1996 12 19 1395·089996
 1996 12 20 53399·649994
 1996 12 23 86397·109985
 1996 12 24 86397.459991
 1996 12 26 31400·170013
 1996 12 27 15401·119995
 1996 12 30 0401·709991
 1996 12 31 95399.470001
 1997 01 02  55394·579987
 1997 01 03  5397·029999
 1997 01 06  99399.769989
 1997 01 07  90399.959991
 1997 01 08  35401.179993
 1997 01 09  19402·209991
 1997 01 10  8403·399994
 1997 01 13  28404·880005
 1997 01 14  60409·600006
 1997 01 15  75409.100006
 1997 01 16  78409.730011
 1997 01 17  89412·230011
 1997 01 20  43414.420013
 1997 01 21  18416.209991
 1997 01 22  83417·649994
 1997 01 23  80422·070007
 1997 01 24  21413·600006
 1997 01 27  16409.630005
 1997 01 28  25412·250000
 1997 01 29  34409.890015
 1997 01 30  58415.700012
 1997 01 31  64419.470001
 1997 02 03  28417·230011
 1997 02 04  6417.869995
 1997 02 05  40419·570007
 1997 02 06  81413·279999
 1997 02 07  43418·130005
 1997 02 10  79419·649994
 1997 02 11  82417·209991
 1997 02 12  12424·209991
 1997 02 13  46429.429993
 1997 02 14  59429.220001
 1997 02 18  21431.089996
 1997 02 19  24431.989990
 1997 02 20  37429.529999
 1997 02 21  78425.100006
 1997 02 24  20427·890015
 1997 02 25  13429·029999
 1997 02 26  41429.079987
 1997 02 27  92425.470001
 1997 02 28  66419·829987
 1997 03 03  98419·690002
 1997 03 04  8421.839996
 1997 03 05  83423·290009
 1997 03 06  73424·369995
 1997 03 07  22426.640015
 1997 03 10  14429.239990
 1997 03 11  58429·869995
 1997 03 12  79428.149994
 1997 03 13  55424.489990
 1997 03 14  60420·290009
 1997 03 17  48419·070007
 1997 03 18  46419.739990
 1997 03 19  91416.510010
 1997 03 20  71413.640015
 1997 03 21  9414·160004
 1997 03 24  63416.059998
 1997 03 25  49419.779999
 1997 03 26  97418·260010
 1997 03 27  25417·160004
 1997 03 31  42407.649994
 1997 04 01  73400·440002
 1997 04 02  13399·470001
 1997 04 03  0395.119995
 1997 04 04  21399·230011
 1997 04 07  33403·200012
 1997 04 08  20403.970001
 1997 04 09  68405.709991
 1997 04 10  62402·230011
 1997 04 11  22399.570007
 1997 04 14  44391.859985
 1997 04 15  83397.209991
 1997 04 16  55401·299988
 1997 04 17  60404.070007
 1997 04 18  34403·309998
 1997 04 21  29402·779999
 1997 04 22  12405.480011
 1997 04 23  90407·329987
 1997 04 24  66408·459991
 1997 04 25  12404.109985
 1997 04 28  70404.769989
 1997 04 29  83415·510010
 1997 04 30  41420.320007
 1997 05 01  63420·160004
 1997 05 02  93426.170013
 1997 05 05  32435.440002
 1997 05 06  84436.230011
 1997 05 07  39433·880005
 1997 05 08  69434·470001
 1997 05 09  56433·880005
 1997 05 12  45439.010010
 1997 05 13  22438·980011
 1997 05 14  9440.459991
 1997 05 15  99441.149994
 1997 05 16  0441.890015
 1997 05 19  18437.839996
 1997 05 20  53440.850006
 1997 05 21  31443.450012
 1997 05 22  49440.989990
 1997 05 23  59444.390015
 1997 05 27  63446·140015
 1997 05 28  45446·049988
 1997 05 29  18444·959991
 1997 05 30  2446·609985
 1997 06 02  28446.700012
 1997 06 03  61446.350006
 1997 06 04  56443·739990
 1997 06 05  27445.470001
 1997 06 06  59450·470001
 1997 06 09  24453·320007
 1997 06 10  39455·559998
 1997 06 11  43455.760010
 1997 06 12  95462.640015
 1997 06 13  1467·750000
 1997 06 16  68467·869995
 1997 06 17  80469·470001
 1997 06 18  98468·000000
 1997 06 19  87471·339996
 1997 06 20  68472·160004
 1997 06 23  96470·480011
 1997 06 24  58469.209991
 1997 06 25  2471.700012
 1997 06 26  90467·190002
 1997 06 27  71467·989990
 1997 06 30  85467·079987
 1997 07 01  89467·500000
 1997 07 02  8472·809998
 1997 07 03  13479·450012
 1997 07 07  19482.209991
 1997 07 08  18480·640015
 1997 07 09  24482·299988
 1997 07 10  52479.570007
 1997 07 11  23481·440002
 1997 07 14  83482·679993
 1997 07 15  62484·859985
 1997 07 16  47491·470001
 1997 07 17  83490·329987
 1997 07 18  2487·299988
 1997 07 21  73478·929993
 1997 07 22  78489.029999
 1997 07 23  14492.700012
 1997 07 24  21492·760010
 1997 07 25  33494·769989
 1997 07 28  51493·589996
 1997 07 29  52493·359985
 1997 07 30  8499·510010
 1997 07 31  41501.440002
 1997 08 01  0500.380005
 1997 08 04  62499.489990
 1997 08 05  57500·350006
 1997 08 06  23504·649994
 1997 08 07  80505.660004
 1997 08 08  30499.000000
 1997 08 11  88491.769989
 1997 08 12  30494·380005
 1997 08 13  72491.170013
 1997 08 14  69488·589996
 1997 08 15  44486·220001
 1997 08 18  37479·920013
 1997 08 19  84486.589996
 1997 08 20  19493·399994
 1997 08 21  95493.459991
 1997 08 22  44486.559998
 1997 08 25  48489.390015
 1997 08 26  40485·529999
 1997 08 27  35482·570007
 1997 08 28  77482.589996
 1997 08 29  19478.850006
 1997 09 02  22488·269989
 1997 09 03  83492.739990
 1997 09 04  86491.690002
 1997 09 05  80495.019989
 1997 09 08  77493·730011
 1997 09 09  83495·119995
 1997 09 10  47492.679993
 1997 09 11  37485·899994
 1997 09 12  43488.899994
 1997 09 15  5491.070007
 1997 09 16  59499.809998
 1997 09 17  21501·529999
 1997 09 18  83505·619995
 1997 09 19  41502·950012
 1997 09 22  49507·290009
 1997 09 23  90504.910004
 1997 09 24  85506·660004
 1997 09 25  13500·470001
 1997 09 26  66500.190002
 1997 09 29  25503·980011
 1997 09 30  62504.609985
 1997 10 01  63505·029999
 1997 10 02  87507.309998
 1997 10 03  33514·880005
 1997 10 06  51514·489990
 1997 10 07  61518.940002
 1997 10 08  10518·979980
 1997 10 09  45515.530029
 1997 10 10  16513·570007
 1997 10 13  2514.950012
 1997 10 14  63514·580017
 1997 10 15  18513·140015
 1997 10 16  44514.929993
 1997 10 17  3505·950012
 1997 10 20  95505.619995
 1997 10 21  34514·409973
 1997 10 22  48514.580017
 1997 10 23  10512.909973
 1997 10 24  82508·390015
 1997 10 27  99498·399994
 1997 10 28  67487·299988
 1997 10 29  91493.920013
 1997 10 30  23487.709991
 1997 10 31  45486.190002
 1997 11 03  63496.079987
 1997 11 04  40497.600006
 1997 11 05  45501·950012
 1997 11 06  28498·950012
 1997 11 07  24496.420013
 1997 11 10  78494·850006
 1997 11 11  98490.779999
 1997 11 12  30488.350006
 1997 11 13  62484.429993
 1997 11 14  47491·200012
 1997 11 17  57500.970001
 1997 11 18  59499.970001
 1997 11 19  17499.640015
 1997 11 20  17507·019989
 1997 11 21  22508·519989
 1997 11 24  44507.600006
 1997 11 25  50503·269989
 1997 11 26  83504.589996
 1997 11 28  20506·290009
 1997 12 01  44514·340027
 1997 12 02  49514·909973
 1997 12 03  62517·429993
 1997 12 04  0519·169983
 1997 12 05  40520·669983
 1997 12 08  28520.580017
 1997 12 09  0519·150024
 1997 12 10  37515·679993
 1997 12 11  38512·250000
 1997 12 12  24507·609985
 1997 12 15  66508.859985
 1997 12 16  33512.669983
 1997 12 17  70513·469971
 1997 12 18  1509·640015
 1997 12 19  54504·420013
 1997 12 22  12505.690002
 1997 12 23  92504.299988
 1997 12 24  45498.880005
 1997 12 26  82497.450012
 1997 12 29  25504.440002
 1997 12 30  87513·409973
 1997 12 31  71516·190002
 1998 01 02 95515.369995
 1998 01 05 48519.369995
 1998 01 06 61516·630005
 1998 01 07 15510.989990
 1998 01 08 63509.149994
 1998 01 09 80505·119995
 1998 01 12 46495·109985
 1998 01 13 42502·269989
 1998 01 14 78505.730011
 1998 01 15 47505·649994
 1998 01 16 97509.230011
 1998 01 20 37516.289978
 1998 01 21 61515.830017
 1998 01 22 0512.549988
 1998 01 23 98510·489990
 1998 01 26 16508·149994
 1998 01 27 56512·340027
 1998 01 28 13515·729980
 1998 01 29 54522·900024
 1998 01 30 15520.559998
 1998 02 02 31528.960022
 1998 02 03 88530·659973
 1998 02 04 97532.320007
 1998 02 05 97534.630005
 1998 02 06 81534·270020
 1998 02 09 50535.400024
 1998 02 10 84539·080017
 1998 02 11 50538·729980
 1998 02 12 25541.489990
 1998 02 13 48540·510010
 1998 02 17 96542·630005
 1998 02 18 88544.770020
 1998 02 19 8545.210022
 1998 02 20 59545·809998
 1998 02 23 41548.090027
 1998 02 24 47547.909973
 1998 02 25 97551.210022
 1998 02 26 83552·950012
 1998 02 27 49554.330017
 1998 03 02 92555·609985
 1998 03 03 88554.219971
 1998 03 04 45554·219971
 1998 03 05 77552.109985
 1998 03 06 9556.250000
 1998 03 09 0557·669983
 1998 03 10 96560.950012
 1998 03 11 8563.909973
 1998 03 12 12565.090027
 1998 03 13 76567·159973
 1998 03 16 10568.929993
 1998 03 17 47569.739990
 1998 03 18 38572.419983
 1998 03 19 86574.609985
 1998 03 20 89579.820007
 1998 03 23 26579.460022
 1998 03 24 51582.640015
 1998 03 25 24585·880005
 1998 03 26 58582·250000
 1998 03 27 3582.830017
 1998 03 30 39578.750000
 1998 03 31 9584·479980
 1998 04 01 67584·059998
 1998 04 02 57590·119995
 1998 04 03 13592·809998
 1998 04 06 85595·489990
 1998 04 07 92589·830017
 1998 04 08 97585·320007
 1998 04 09 13585·119995
 1998 04 13 21584·950012
 1998 04 14 32588.020020
 1998 04 15 54590.179993
 1998 04 16 0589.840027
 1998 04 17 13591.419983
 1998 04 20 14592.640015
 1998 04 21 84594.880005
 1998 04 22 64596·460022
 1998 04 23 77595.179993
 1998 04 24 87591.080017
 1998 04 27 70583·289978
 1998 04 28 16576.419983
 1998 04 29 60578·429993
 1998 04 30 28588.109985
 1998 05 01 17589·840027
 1998 05 04 95594.809998
 1998 05 05 30590.650024
 1998 05 06 36589·020020
 1998 05 07 57582·330017
 1998 05 08 64585·169983
 1998 05 11 80589.140015
 1998 05 12 37586.489990
 1998 05 13 48589.500000
 1998 05 14 10590·239990
 1998 05 15 31587·640015
 1998 05 18 82584·280029
 1998 05 19 70584.979980
 1998 05 20 46586.890015
 1998 05 21 26589.369995
 1998 05 22 45585.609985
 1998 05 26 31585.299988
 1998 05 27 11573.700012
 1998 05 28 35576·219971
 1998 05 29 27578.489990
 1998 06 01 61575·380005
 1998 06 02 67575.380005
 1998 06 03 51574·739990
 1998 06 04 53573.909973
 1998 06 05 18582.859985
 1998 06 08 2586.109985
 1998 06 09 95586.489990
 1998 06 10 75588·890015
 1998 06 11 84583.130005
 1998 06 12 29574·859985
 1998 06 15 9574.859985
 1998 06 16 66569·150024
 1998 06 17 64581.640015
 1998 06 18 85580·039978
 1998 06 19 63580.690002
 1998 06 22 29579.940002
 1998 06 23 90585·309998
 1998 06 24 35592.609985
 1998 06 25 51596.330017
 1998 06 26 87593·530029
 1998 06 29 20598·190002
 1998 06 30 65596·109985
 1998 07 01 93599·940002
 1998 07 02 92599.940002
 1998 07 06 35604·609985
 1998 07 07 88606·049988
 1998 07 08 32609.940002
 1998 07 09 18609.770020
 1998 07 10 41609.849976
 1998 07 13 43609·979980
 1998 07 14 38616·039978
 1998 07 15 67617·150024
 1998 07 16 70618·580017
 1998 07 17 92620.820007
 1998 07 20 5621.919983
 1998 07 21 63620·830017
 1998 07 22 79610.010010
 1998 07 23 23608.630005
 1998 07 24 51600·520020
 1998 07 27 58598·429993
 1998 07 28 49598·429993
 1998 07 29 49593.950012
 1998 07 30 22596.140015
 1998 07 31 25596·309998
 1998 08 03 88585·130005
 1998 08 04 9584.219971
 1998 08 05 86565·669983
 1998 08 06 67568.969971
 1998 08 07 26575·979980
 1998 08 10 64570·909973
 1998 08 11 37566.469971
 1998 08 12 7566.669983
 1998 08 13 20570·039978
 1998 08 14 2566.330017
 1998 08 17 94565·679993
 1998 08 18 98574.830017
 1998 08 19 52577.159973
 1998 08 20 38572.580017
 1998 08 21 3568·719971
 1998 08 24 13569.210022
 1998 08 25 28574.929993
 1998 08 26 8567·840027
 1998 08 27 31562·619995
 1998 08 28 53545·349976
 1998 08 31 81535·619995
 1998 09 01 75517.599976
 1998 09 02 73524·750000
 1998 09 03 44513.700012
 1998 09 04 67513.309998
 1998 09 08 27529·840027
 1998 09 09 47531.210022
 1998 09 10 36521.169983
 1998 09 11 67522·039978
 1998 09 14 78537.140015
 1998 09 15 0537·330017
 1998 09 16 5542·179993
 1998 09 17 88541.979980
 1998 09 18 65531.080017
 1998 09 21 98532·770020
 1998 09 22 51537.270020
 1998 09 23 63553.539978
 1998 09 24 51553·609985
 1998 09 25 37545·690002
 1998 09 28 99551.049988
 1998 09 29 46548·119995
 1998 09 30 23544·640015
 1998 10 01 35529.109985
 1998 10 02 99521·799988
 1998 10 05 21520·570007
 1998 10 06 96521·989990
 1998 10 07 38514·320007
 1998 10 08 28501.510010
 1998 10 09 93507·649994
 1998 10 12 6521·710022
 1998 10 13 13516.400024
 1998 10 14 85523·299988
 1998 10 15 94543.239990
 1998 10 16 16548·960022
 1998 10 19 55551.289978
 1998 10 20 96561·950012
 1998 10 21 82555·859985
 1998 10 22 15559.659973
 1998 10 23 83558·710022
 1998 10 26 11560·609985
 1998 10 27 37563·440002
 1998 10 28 15556.520020
 1998 10 29 42563.700012
 1998 10 30 6572.979980
 1998 11 02 66579·340027
 1998 11 03 55579·789978
 1998 11 04 0586·280029
 1998 11 05 80590.000000
 1998 11 06 1593.820007
 1998 11 09 96593.729980
 1998 11 10 51590.530029
 1998 11 11 60591.039978
 1998 11 12 99585·750000
 1998 11 13 28586·039978
 1998 11 16 16592·150024
 1998 11 17 96598.539978
 1998 11 18 41595·950012
 1998 11 19 62601.330017
 1998 11 20 37605·349976
 1998 11 23 64617.760010
 1998 11 24 34619·460022
 1998 11 25 37617.330017
 1998 11 27 84620.190002
 1998 11 30 62620·190002
 1998 12 01 9611·330017
 1998 12 02 16611·179993
 1998 12 03 51612.900024
 1998 12 04 18612.849976
 1998 12 07 23618·690002
 1998 12 08 86621·260010
 1998 12 09 58616.710022
 1998 12 10 81615·750000
 1998 12 11 59606.909973
 1998 12 14 60605·859985
 1998 12 15 48603.869995
 1998 12 16 27605.849976
 1998 12 17 21612·960022
 1998 12 18 77617·659973
 1998 12 21 91628.900024
 1998 12 22 56628·359985
 1998 12 23 42638.340027
 1998 12 24 0638.440002
 1998 12 28 80640.200012
 1998 12 29 93645.380005
 1998 12 30 79647·219971
 1998 12 31 15645·989990
 1999 01 04  35651·650024
 1999 01 05  89650.099976
 1999 01 06  14663·809998
 1999 01 07  36663·669983
 1999 01 08  1667·710022
 1999 01 11  20666·700012
 1999 01 12  52661.280029
 1999 01 13  1652·500000
 1999 01 14  45646.880005
 1999 01 15  85649·460022
 1999 01 19  26654·950012
 1999 01 20  73664.869995
 1999 01 21  63655·960022
 1999 01 22  11645.039978
 1999 01 25  92643.599976
 1999 01 26  40653·010010
 1999 01 27  73658.070007
 1999 01 28  47659.380005
 1999 01 29  32666.239990
 1999 02 01  14667·859985
 1999 02 02  19662·799988
 1999 02 03  69664·200012
 1999 02 04  53662·570007
 1999 02 05  33651·919983
 1999 02 08  71648.549988
 1999 02 09  77646.869995
 1999 02 10  85637.570007
 1999 02 11  61651·489990
 1999 02 12  24651.489990
 1999 02 16  96650.590027
 1999 02 17  87648.739990
 1999 02 18  85643.609985
 1999 02 19  95648·280029
 1999 02 22  78660.789978
 1999 02 23  38664.989990
 1999 02 24  19666.890015
 1999 02 25  29651.890015
 1999 02 26  97648.059998
 1999 03 01  47644·400024
 1999 03 02  99649·760010
 1999 03 03  95641.510010
 1999 03 04  54648.559998
 1999 03 05  45662.390015
 1999 03 08  89666·229980
 1999 03 09  88671.679993
 1999 03 10  75668.080017
 1999 03 11  88677·429993
 1999 03 12  77676.659973
 1999 03 15  27677.710022
 1999 03 16  8679·780029
 1999 03 17  58677·309998
 1999 03 18  76682·309998
 1999 03 19  55685·320007
 1999 03 22  31674·849976
 1999 03 23  61671·250000
 1999 03 24  23657·640015
 1999 03 25  42668·390015
 1999 03 26  43668·380005
 1999 03 29  30679·239990
 1999 03 30  81678·679993
 1999 03 31  81680·390015
 1999 04 01  70671.440002
 1999 04 05  21684.469971
 1999 04 06  39687·280029
 1999 04 07  93688·309998
 1999 04 08  62695.409973
 1999 04 09  15698.900024
 1999 04 12  9702.929993
 1999 04 13  22705·380005
 1999 04 14  95703·229980
 1999 04 15  19691.130005
 1999 04 16  30687·590027
 1999 04 19  35695·359985
 1999 04 20  69678·890015
 1999 04 21  66694.770020
 1999 04 22  63705.869995
 1999 04 23  28708.210022
 1999 04 26  9708.549988
 1999 04 27  10712.679993
 1999 04 28  97710·799988
 1999 04 29  20705.400024
 1999 04 30  66703·799988
 1999 05 03  35704·960022
 1999 05 04  45705.179993
 1999 05 05  55701·650024
 1999 05 06  14702·020020
 1999 05 07  47700·609985
 1999 05 10  45703.770020
 1999 05 11  1708.169983
 1999 05 12  56712·520020
 1999 05 13  77717.570007
 1999 05 14  60713·039978
 1999 05 17  54698·580017
 1999 05 18  15701·109985
 1999 05 19  82701·049988
 1999 05 20  76704·359985
 1999 05 21  32699.479980
 1999 05 24  43695.409973
 1999 05 25  43686·510010
 1999 05 26  8680·000000
 1999 05 27  79680·000000
 1999 05 28  14680.140015
 1999 06 01  68679·099976
 1999 06 02  94676.650024
 1999 06 03  64680·030029
 1999 06 04  29691.580017
 1999 06 07  88696.330017
 1999 06 08  95695.500000
 1999 06 09  83690.700012
 1999 06 10  14687.099976
 1999 06 11  60683.159973
 1999 06 14  1677·659973
 1999 06 15  53682·219971
 1999 06 16  19693.419983
 1999 06 17  65699.109985
 1999 06 18  24699.299988
 1999 06 21  19701·809998
 1999 06 22  18703.059998
 1999 06 23  9695.070007
 1999 06 24  1694·109985
 1999 06 25  50691.719971
 1999 06 28  14693·700012
 1999 06 29  26703·140015
 1999 06 30  96714·090027
 1999 07 01  40718·799988
 1999 07 02  30723·250000
 1999 07 06  70730.450012
 1999 07 07  97724·840027
 1999 07 08  9728.669983
 1999 07 09  18728.609985
 1999 07 12  24730·710022
 1999 07 13  16726.520020
 1999 07 14  0727·239990
 1999 07 15  53732.510010
 1999 07 16  94736·770020
 1999 07 19  91737·530029
 1999 07 20  83730·760010
 1999 07 21  35720·119995
 1999 07 22  13716·869995
 1999 07 23  86711·049988
 1999 07 26  52705·960022
 1999 07 27  90711.030029
 1999 07 28  36711.599976
 1999 07 29  88709·070007
 1999 07 30  25701·000000
 1999 08 02  67698.349976
 1999 08 03  46693.750000
 1999 08 04  10689.169983
 1999 08 05  48680.919983
 1999 08 06  43682.530029
 1999 08 09  49676.429993
 1999 08 10  90671·929993
 1999 08 11  89673·599976
 1999 08 12  18679·659973
 1999 08 13  76687·390015
 1999 08 16  90689.539978
 1999 08 17  42696.080017
 1999 08 18  17696.080017
 1999 08 19  85690·520020
 1999 08 20  0691.969971
 1999 08 23  26704·250000
 1999 08 24  90710.369995
 1999 08 25  56714.369995
 1999 08 26  31713.250000
 1999 08 27  86706·840027
 1999 08 30  13698·780029
 1999 08 31  97689.640015
 1999 09 01  22689.200012
 1999 09 02  91689·119995
 1999 09 03  87703·039978
 1999 09 07  40704·909973
 1999 09 08  35701.909973
 1999 09 09  35697·780029
 1999 09 10  36703·140015
 1999 09 13  40700·119995
 1999 09 14  58695.919983
 1999 09 15  37698.179993
 1999 09 16  12684.830017
 1999 09 17  80692·150024
 1999 09 20  4692.960022
 1999 09 21  41691·140015
 1999 09 22  88681·219971
 1999 09 23  65681·289978
 1999 09 24  12663·580017
 1999 09 27  16670.840027
 1999 09 28  67665.179993
 1999 09 29  29667·450012
 1999 09 30  43668·150024
 1999 10 01  57663·830017
 1999 10 04  73674·549988
 1999 10 05  27681·179993
 1999 10 06  87686.219971
 1999 10 07  83687·989990
 1999 10 08  57690.890015
 1999 10 11  41693.099976
 1999 10 12  55691·830017
 1999 10 13  37679.530029
 1999 10 14  94667·719971
 1999 10 15  77665.190002
 1999 10 18  85649.450012
 1999 10 19  89662.940002
 1999 10 20  84667·390015
 1999 10 21  68667·390015
 1999 10 22  41676·969971
 1999 10 25  33673·440002
 1999 10 26  53675·039978
 1999 10 27  70672·869995
 1999 10 28  11695·469971
 1999 10 29  88712.119995
 1999 11 01  52710·000000
 1999 11 02  65710·859985
 1999 11 03  7706.950012
 1999 11 04  99711·859985
 1999 11 05  55721·969971
 1999 11 08  59720·119995
 1999 11 09  67721.119995
 1999 11 10  34718·630005
 1999 11 11  62719.679993
 1999 11 12  83727.309998
 1999 11 15  54728.289978
 1999 11 16  87739·650024
 1999 11 17  1741·270020
 1999 11 18  96742.710022
 1999 11 19  56742.869995
 1999 11 22  79743.159973
 1999 11 23  20742.989990
 1999 11 24  77739·650024
 1999 11 26  86743·070007
 1999 11 29  52738.940002
 1999 11 30  95735·539978
 1999 12 01  34730.239990
 1999 12 02  82736.109985
 1999 12 03  76755.760010
 1999 12 06  27749.500000
 1999 12 07  99746.309998
 1999 12 08  7742·440002
 1999 12 09  45744.400024
 1999 12 10  41745.000000
 1999 12 13  28743·940002
 1999 12 14  47741·840027
 1999 12 15  79739·599976
 1999 12 16  87741.799988
 1999 12 17  2747.380005
 1999 12 20  18746.469971
 1999 12 21  21750·650024
 1999 12 22  41753·070007
 1999 12 23  29764·039978
 1999 12 27  56764·679993
 1999 12 28  41763.630005
 1999 12 29  3766·479980
 1999 12 30  40769.750000
 1999 12 31  23769·469971
 2000 01 03 32772·820007
 2000 01 04 99761.520020
 2000 01 05 91738.549988
 2000 01 06 9738·169983
 2000 01 07 14753.140015
 2000 01 10 79767.349976
 2000 01 11 65764·739990
 2000 01 12 26755.979980
 2000 01 13 31763·109985
 2000 01 14 17773·940002
 2000 01 18 68770.070007
 2000 01 19 12769·289978
 2000 01 20 52772·070007
 2000 01 21 16766·729980
 2000 01 24 31768.429993
 2000 01 25 30746·469971
 2000 01 26 72746·859985
 2000 01 27 0750·349976
 2000 01 28 12739.469971
 2000 01 31 67736·090027
 2000 02 01 9746·159973
 2000 02 02 19750·809998
 2000 02 03 91754.000000
 2000 02 04 37759·299988
 2000 02 07 8754·190002
 2000 02 08 49762.780029
 2000 02 09 76764.320007
 2000 02 10 77752.549988
 2000 02 11 37749·969971
 2000 02 14 90739·239990
 2000 02 15 98745.159973
 2000 02 16 51744.400024
 2000 02 17 91742.359985
 2000 02 18 68737.510010
 2000 02 22 14722.130005
 2000 02 23 46730.809998
 2000 02 24 89729·440002
 2000 02 25 33730.070007
 2000 02 28 5728.390015
 2000 02 29 75734.159973
 2000 03 01 75742.549988
 2000 03 02 60743·400024
 2000 03 03 79756.520020
 2000 03 06 75757.539978
 2000 03 07 18753·179993
 2000 03 08 51737.809998
 2000 03 09 66752.940002
 2000 03 10 11759·400024
 2000 03 13 13750·260010
 2000 03 14 29748·729980
 2000 03 15 23744.510010
 2000 03 16 70777.859985
 2000 03 17 79787.950012
 2000 03 20 46784.510010
 2000 03 21 33794·090027
 2000 03 22 64802·400024
 2000 03 23 59815.880005
 2000 03 24 77826.760010
 2000 03 27 1817.969971
 2000 03 28 32812.770020
 2000 03 29 22807.530029
 2000 03 30 22805·409973
 2000 03 31 59806.940002
 2000 04 03 36801·520020
 2000 04 04 64807.960022
 2000 04 05 8799.049988
 2000 04 06 64801.960022
 2000 04 07 65806.260010
 2000 04 10 3810·619995
 2000 04 11 83800·789978
 2000 04 12 98797.909973
 2000 04 13 31781.260010
 2000 04 14 83760.940002
 2000 04 17 24740.140015
 2000 04 18 67762·299988
 2000 04 19 72766.070007
 2000 04 20 74758.869995
 2000 04 24 31757·320007
 2000 04 25 2780·940002
 2000 04 26 51783·690002
 2000 04 27 69777·260010
 2000 04 28 29780.659973
 2000 05 01 61786·190002
 2000 05 02 56779.520020
 2000 05 03 88765·830017
 2000 05 04 69754·109985
 2000 05 05 26762·270020
 2000 05 08 0760·270020
 2000 05 09 74758.570007
 2000 05 10 26748·619995
 2000 05 11 2745·890015
 2000 05 12 20756·739990
 2000 05 15 98767.859985
 2000 05 16 0777·900024
 2000 05 17 21775·799988
 2000 05 18 80771.049988
 2000 05 19 52758.969971
 2000 05 22 18743.940002
 2000 05 23 41741.659973
 2000 05 24 68738.559998
 2000 05 25 57744·820007
 2000 05 26 29733.700012
 2000 05 30 42752·390015
 2000 05 31 96759.000000
 2000 06 01 56767·549988
 2000 06 02 8787.659973
 2000 06 05 31785.409973
 2000 06 06 2781.909973
 2000 06 07 19781·950012
 2000 06 08 57783·169983
 2000 06 09 41781·900024
 2000 06 12 49776.880005
 2000 06 13 39779.250000
 2000 06 14 0786.409973
 2000 06 15 27784.859985
 2000 06 16 25784.950012
 2000 06 19 36789.940002
 2000 06 20 87790.270020
 2000 06 21 71787.549988
 2000 06 22 43786·109985
 2000 06 23 54775·729980
 2000 06 26 96773·760010
 2000 06 27 80775·500000
 2000 06 28 41777.419983
 2000 06 29 62772·219971
 2000 06 30 24769·840027
 2000 07 03 86777.640015
 2000 07 05 82777·250000
 2000 07 06 55772·840027
 2000 07 07 99785.830017
 2000 07 10 44786·909973
 2000 07 11 54788·229980
 2000 07 12 50793·099976
 2000 07 13 70797.179993
 2000 07 14 38802·150024
 2000 07 17 68806·219971
 2000 07 18 93802·919983
 2000 07 19 13792.969971
 2000 07 20 73797·150024
 2000 07 21 65794·559998
 2000 07 24 53788.820007
 2000 07 25 28782·239990
 2000 07 26 81780·469971
 2000 07 27 5773·900024
 2000 07 28 24768·440002
 2000 07 31 41758.210022
 2000 08 01 19761·929993
 2000 08 02 78766·000000
 2000 08 03 24767·320007
 2000 08 04 2773·849976
 2000 08 07 68782.409973
 2000 08 08 95784.030029
 2000 08 09 99787.549988
 2000 08 10 86779·219971
 2000 08 11 35779·750000
 2000 08 14 96788·619995
 2000 08 15 16790.150024
 2000 08 16 94792.059998
 2000 08 17 52794·030029
 2000 08 18 42794·729980
 2000 08 21 71796.969971
 2000 08 22 51799·989990
 2000 08 23 75800·359985
 2000 08 24 23803·340027
 2000 08 25 83805·190002
 2000 08 28 7810·650024
 2000 08 29 86806·669983
 2000 08 30 49805·130005
 2000 08 31 95814·929993
 2000 09 01 39818.260010
 2000 09 05 91813·710022
 2000 09 06 61807.590027
 2000 09 07 77804·539978
 2000 09 08 46803·190002
 2000 09 11 23804.630005
 2000 09 12 19799.599976
 2000 09 13 23794.280029
 2000 09 14 53799.669983
 2000 09 15 38792.330017
 2000 09 18 13785.479980
 2000 09 19 51781.500000
 2000 09 20 12781.000000
 2000 09 21 17777·909973
 2000 09 22 55776.849976
 2000 09 25 7783.260010
 2000 09 26 97777.580017
 2000 09 27 67772·280029
 2000 09 28 84785·460022
 2000 09 29 60784.090027
 2000 10 02 9776·549988
 2000 10 03 20778·549988
 2000 10 04 61769.440002
 2000 10 05 3772.010010
 2000 10 06 73770·250000
 2000 10 09 32752.369995
 2000 10 10 75751·989990
 2000 10 11 55738·440002
 2000 10 12 40732·679993
 2000 10 13 86732.700012
 2000 10 16 39737·159973
 2000 10 17 61738·390015
 2000 10 18 85724.140015
 2000 10 19 87741·190002
 2000 10 20 90752·570007
 2000 10 23 90752.469971
 2000 10 24 9756.869995
 2000 10 25 67746.210022
 2000 10 26 92733.150024
 2000 10 27 36738.979980
 2000 10 30 36748.349976
 2000 10 31 84764.119995
 2000 11 01 32763.719971
 2000 11 02 18767·179993
 2000 11 03 17768·130005
 2000 11 06 18771.000000
 2000 11 07 24768·659973
 2000 11 08 81769·260010
 2000 11 09 29752·130005
 2000 11 10 76745·960022
 2000 11 13 5727·479980
 2000 11 14 93739·849976
 2000 11 15 70744.099976
 2000 11 16 90743.059998
 2000 11 17 37736·369995
 2000 11 20 48726.229980
 2000 11 21 66716.669983
 2000 11 22 17711·840027
 2000 11 24 10711·090027
 2000 11 27 67721·229980
 2000 11 28 69718·359985
 2000 11 29 38712·210022
 2000 11 30 36706·450012
 2000 12 01 92704.340027
 2000 12 04 52702·469971
 2000 12 05 59728.440002
 2000 12 06 52729·460022
 2000 12 07 93717·500000
 2000 12 08 17734·479980
 2000 12 11 14741.440002
 2000 12 12 23737·219971
 2000 12 13 64739·020020
 2000 12 14 89723.909973
 2000 12 15 57711·859985
 2000 12 18 34708.690002
 2000 12 19 25714·950012
 2000 12 20 19692.349976
 2000 12 21 71679.510010
 2000 12 22 0691·559998
 2000 12 26 19696·799988
 2000 12 27 81705·520020
 2000 12 28 62709.039978
 2000 12 29 59711·520020
 2001 01 02  15700·090027
 2001 01 03  76712·900024
 2001 01 04  62713·799988
 2001 01 05  72704.349976
 2001 01 08  8683·830017
 2001 01 09  30691·010010
 2001 01 10  28694.119995
 2001 01 11  29705.179993
 2001 01 12  18706.559998
 2001 01 16  93703.359985
 2001 01 17  42714.489990
 2001 01 18  42715·789978
 2001 01 19  87718·030029
 2001 01 22  40715.989990
 2001 01 23  9721.570007
 2001 01 24  48726.080017
 2001 01 25  85723.830017
 2001 01 26  72718.000000
 2001 01 29  62722·789978
 2001 01 30  11728·330017
 2001 01 31  6732·130005
 2001 02 01  14725·820007
 2001 02 02  57726·979980
 2001 02 05  19714·780029
 2001 02 06  70720·250000
 2001 02 07  16714.289978
 2001 02 08  76712.900024
 2001 02 09  85702.820007
 2001 02 12  21701·929993
 2001 02 13  54705·640015
 2001 02 14  25696.020020
 2001 02 15  46703.530029
 2001 02 16  27700.919983
 2001 02 20  29691·349976
 2001 02 21  37677·859985
 2001 02 22  65664.929993
 2001 02 23  83661·030029
 2001 02 26  65670.469971
 2001 02 27  67672.280029
 2001 02 28  31666.979980
 2001 03 01  8655.260010
 2001 03 02  13661.059998
 2001 03 05  98656.559998
 2001 03 06  55669·909973
 2001 03 07  46667·489990
 2001 03 08  48668·020020
 2001 03 09  35666·330017
 2001 03 12  77649.590027
 2001 03 13  67631·830017
 2001 03 14  72631·710022
 2001 03 15  12624·200012
 2001 03 16  59618.330017
 2001 03 19  63618.140015
 2001 03 20  8621.950012
 2001 03 21  84605·320007
 2001 03 22  88591·849976
 2001 03 23  56600·869995
 2001 03 26  9610.840027
 2001 03 27  32622.549988
 2001 03 28  78622.099976
 2001 03 29  88611·340027
 2001 03 30  48611.520020
 2001 04 02  65614.109985
 2001 04 03  66601.690002
 2001 04 04  28585.500000
 2001 04 05  26604·159973
 2001 04 06  13604·159973
 2001 04 09  16600·989990
 2001 04 10  72616·440002
 2001 04 11  70621.799988
 2001 04 12  32622·419983
 2001 04 16  16622.570007
 2001 04 17  38627.119995
 2001 04 18  28656.849976
 2001 04 19  5660·409973
 2001 04 20  77660.409973
 2001 04 23  70654·770020
 2001 04 24  78649.010010
 2001 04 25  39648.179993
 2001 04 26  39656.719971
 2001 04 27  38659.500000
 2001 04 30  18669·039978
 2001 05 01  64667·869995
 2001 05 02  64671.969971
 2001 05 03  35669.520020
 2001 05 04  74668·679993
 2001 05 07  37670·580017
 2001 05 08  40668·890015
 2001 05 09  80665.619995
 2001 05 10  97668.830017
 2001 05 11  41663.989990
 2001 05 14  79658·179993
 2001 05 15  19662.770020
 2001 05 16  62678·119995
 2001 05 17  82684.000000
 2001 05 18  20681.690002
 2001 05 21  19693.710022
 2001 05 22  70695.719971
 2001 05 23  91692·119995
 2001 05 24  26683·880005
 2001 05 25  76683.229980
 2001 05 29  46675.460022
 2001 05 30  24669·090027
 2001 05 31  84665·450012
 2001 06 01  7667.780029
 2001 06 04  40668·840027
 2001 06 05  65679.809998
 2001 06 06  8678.479980
 2001 06 07  59675.229980
 2001 06 08  27675·140015
 2001 06 11  19668.400024
 2001 06 12  34665·500000
 2001 06 13  98665.119995
 2001 06 14  9655·250000
 2001 06 15  18644·059998
 2001 06 18  27644·190002
 2001 06 19  20646.729980
 2001 06 20  10646.239990
 2001 06 21  18653·840027
 2001 06 22  74652·530029
 2001 06 25  44649.179993
 2001 06 26  81643.450012
 2001 06 27  2643·299988
 2001 06 28  88651.559998
 2001 06 29  14653·349976
 2001 07 02  98654·419983
 2001 07 03  75652.770020
 2001 07 05  7651.489990
 2001 07 06  99643.309998
 2001 07 09  60633·450012
 2001 07 10  71634·429993
 2001 07 11  93624.119995
 2001 07 12  94637·429993
 2001 07 13  92641·710022
 2001 07 16  44642·289978
 2001 07 17  35639·869995
 2001 07 18  16639·390015
 2001 07 19  47644·820007
 2001 07 20  77639.390015
 2001 07 23  46639.489990
 2001 07 24  11626·909973
 2001 07 25  98625.330017
 2001 07 26  76633.190002
 2001 07 27  63636·299988
 2001 07 30  48636·010010
 2001 07 31  46643.349976
 2001 08 01  74643.849976
 2001 08 02  49646·000000
 2001 08 03  21642.900024
 2001 08 06  17639.859985
 2001 08 07  26635.900024
 2001 08 08  92635.440002
 2001 08 09  48623·530029
 2001 08 10  61628.000000
 2001 08 13  15628.869995
 2001 08 14  6631·479980
 2001 08 15  74627·539978
 2001 08 16  54621.859985
 2001 08 17  46621·820007
 2001 08 20  27616·179993
 2001 08 21  69620.859985
 2001 08 22  95614.869995
 2001 08 23  52615·869995
 2001 08 24  19623·409973
 2001 08 27  26624·570007
 2001 08 28  10620·919983
 2001 08 29  90614·340027
 2001 08 30  70606·419983
 2001 08 31  65601·570007
 2001 09 04  50609.039978
 2001 09 05  40598·809998
 2001 09 06  93596.099976
 2001 09 07  29583.179993
 2001 09 10  89577·979980
 2001 09 17  10575.570007
 2001 09 18  25550.299988
 2001 09 19  87546.219971
 2001 09 20  29534.260010
 2001 09 21  32517·849976
 2001 09 24  29529.750000
 2001 09 25  35534·169983
 2001 09 26  95535·409973
 2001 09 27  61534.679993
 2001 09 28  94546.460022
 2001 10 01  91546·460022
 2001 10 02  37551.130005
 2001 10 03  79564.320007
 2001 10 04  32569·219971
 2001 10 05  99562·289978
 2001 10 08  30561.820007
 2001 10 09  94557·919983
 2001 10 10  80567.539978
 2001 10 11  28577.630005
 2001 10 12  75576·969971
 2001 10 15  36573·630005
 2001 10 16  3579.299988
 2001 10 17  73582·150024
 2001 10 18  98566.179993
 2001 10 19  63565·179993
 2001 10 22  88572·979980
 2001 10 23  52577·369995
 2001 10 24  48572·780029
 2001 10 25  56578.280029
 2001 10 26  47583·500000
 2001 10 29  10580.570007
 2001 10 30  1566.890015
 2001 10 31  22564.890015
 2001 11 01  20570·169983
 2001 11 02  16571.989990
 2001 11 05  58580·960022
 2001 11 06  91587.789978
 2001 11 07  67591·880005
 2001 11 08  64596.239990
 2001 11 09  43589·090027
 2001 11 12  22588·570007
 2001 11 13  78598.099976
 2001 11 14  73603.109985
 2001 11 15  8602.609985
 2001 11 16  96600.739990
 2001 11 19  65605.119995
 2001 11 20  88605.450012
 2001 11 21  28600.179993
 2001 11 23  19604.789978
 2001 11 26  67608.950012
 2001 11 27  77612.039978
 2001 11 28  2605·049988
 2001 11 29  22600·099976
 2001 11 30  46601.520020
 2001 12 03  34599.320007
 2001 12 04  57602.400024
 2001 12 05  63617.799988
 2001 12 06  89617.909973
 2001 12 07  80614·640015
 2001 12 10  42610·179993
 2001 12 11  24606·419983
 2001 12 12  11601·530029
 2001 12 13  57599.059998
 2001 12 14  34594·130005
 2001 12 17  10598.960022
 2001 12 18  48603.140015
 2001 12 19  35607.049988
 2001 12 20  32606·239990
 2001 12 21  53604.099976
 2001 12 24  63604.150024
 2001 12 26  8610.150024
 2001 12 27  63609·380005
 2001 12 28  11613.380005
 2001 12 31  46611·710022
 2002 01 02 95608·260010
 2002 01 03 75614.070007
 2002 01 04 64620.159973
 2002 01 07 8620·630005
 2002 01 08 41615.500000
 2002 01 09 46619·349976
 2002 01 10 20611·520020
 2002 01 11 87611.340027
 2002 01 14 15604.570007
 2002 01 15 74605·820007
 2002 01 16 10604·250000
 2002 01 17 46600.890015
 2002 01 18 10600.729980
 2002 01 22 86598·260010
 2002 01 23 90596.909973
 2002 01 24 73601.340027
 2002 01 25 46600.530029
 2002 01 28 32601·070007
 2002 01 29 43601·099976
 2002 01 30 82588.510010
 2002 01 31 67596·669983
 2002 02 01 87596.659973
 2002 02 04 75592·510010
 2002 02 05 9582.190002
 2002 02 06 42578·239990
 2002 02 07 52577.140015
 2002 02 08 17579.030029
 2002 02 11 18587.130005
 2002 02 12 66587.799988
 2002 02 13 52591·750000
 2002 02 14 27594·190002
 2002 02 15 97590·109985
 2002 02 19 57582.969971
 2002 02 20 38579.669983
 2002 02 21 85581.219971
 2002 02 22 58577.130005
 2002 02 25 59586.820007
 2002 02 26 84588·229980
 2002 02 27 99592.500000
 2002 02 28 40591·500000
 2002 03 01 42597.380005
 2002 03 04 92609·500000
 2002 03 05 0611·969971
 2002 03 06 5615.780029
 2002 03 07 0616.359985
 2002 03 08 86619.890015
 2002 03 11 44619·869995
 2002 03 12 41617.309998
 2002 03 13 52615.849976
 2002 03 14 18612.010010
 2002 03 15 15616·659973
 2002 03 18 61620.090027
 2002 03 19 42620.630005
 2002 03 20 61618·739990
 2002 03 21 17610.989990
 2002 03 22 4611·960022
 2002 03 25 40609·099976
 2002 03 26 18606.659973
 2002 03 27 83606.890015
 2002 03 28 31610.960022
 2002 04 01 38607·840027
 2002 04 02 13607.119995
 2002 04 03 69602·659973
 2002 04 04 31598.130005
 2002 04 05 58599.770020
 2002 04 08 96595.760010
 2002 04 09 57597·500000
 2002 04 10 16599·109985
 2002 04 11 42598.520020
 2002 04 12 44589.349976
 2002 04 15 54590·729980
 2002 04 16 26598.510010
 2002 04 17 59600.530029
 2002 04 18 56599.030029
 2002 04 19 91598·440002
 2002 04 22 21596·400024
 2002 04 23 5589·030029
 2002 04 24 57588·010010
 2002 04 25 25580.799988
 2002 04 26 92582.080017
 2002 04 29 98572.840027
 2002 04 30 99574.770020
 2002 05 01 38577.770020
 2002 05 02 49579·090027
 2002 05 03 82575·250000
 2002 05 06 56570.840027
 2002 05 07 36561.809998
 2002 05 08 31577.679993
 2002 05 09 26577·640015
 2002 05 10 29570·559998
 2002 05 13 50570·049988
 2002 05 14 2582.570007
 2002 05 15 25586.049988
 2002 05 16 44582.679993
 2002 05 17 38586.619995
 2002 05 20 48586·619995
 2002 05 21 98582.950012
 2002 05 22 50575·409973
 2002 05 23 82581.450012
 2002 05 24 83581.450012
 2002 05 28 88575.859985
 2002 05 29 24570.140015
 2002 05 30 87567·309998
 2002 05 31 45572.700012
 2002 06 03 66568·229980
 2002 06 04 65555·010010
 2002 06 05 85556·820007
 2002 06 06 96556.789978
 2002 06 07 24548.349976
 2002 06 10 99551.030029
 2002 06 11 33551·099976
 2002 06 12 25541.289978
 2002 06 13 83542.390015
 2002 06 14 76535·039978
 2002 06 17 13549.159973
 2002 06 18 45551.869995
 2002 06 19 86549·950012
 2002 06 20 72542·119995
 2002 06 21 32532·690002
 2002 06 24 92529·969971
 2002 06 25 2531·580017
 2002 06 26 87516·570007
 2002 06 27 20523.489990
 2002 06 28 31529.520020
 2002 07 01 27525.590027
 2002 07 02 46511·709991
 2002 07 03 35503.160004
 2002 07 05 49521.479980
 2002 07 08 78523.729980
 2002 07 09 0516.359985
 2002 07 10 58504·149994
 2002 07 11 58490.250000
 2002 07 12 0493·450012
 2002 07 15 25486·769989
 2002 07 16 96486.220001
 2002 07 17 98490.750000
 2002 07 18 62481·269989
 2002 07 19 20467.279999
 2002 07 22 81453·809998
 2002 07 23 30439.950012
 2002 07 24 58448.459991
 2002 07 25 11453·890015
 2002 07 26 68452·920013
 2002 07 29 42477·609985
 2002 07 30 7483.470001
 2002 07 31 49484.399994
 2002 08 01 41484·390015
 2002 08 02 49470.350006
 2002 08 05 54459.410004
 2002 08 06 8464.350006
 2002 08 07 5466·850006
 2002 08 08 86480.959991
 2002 08 09 68485·000000
 2002 08 12 89482.329987
 2002 08 13 92483·790009
 2002 08 14 18487.540009
 2002 08 15 42494·589996
 2002 08 16 19496.200012
 2002 08 19 58504.350006
 2002 08 20 32504.040009
 2002 08 21 97504.750000
 2002 08 22 46511.739990
 2002 08 23 86510·519989
 2002 08 26 41504·130005
 2002 08 27 75506.809998
 2002 08 28 46495.519989
 2002 08 29 82490.540009
 2002 08 30 83492.200012
 2002 09 03 47486.079987
 2002 09 04 21475·730011
 2002 09 05 78474·480011
 2002 09 06 21477.519989
 2002 09 09 6481.730011
 2002 09 10 94482·950012
 2002 09 11 30490.019989
 2002 09 12 43482.570007
 2002 09 13 71473·450012
 2002 09 16 17473.010010
 2002 09 17 20478·589996
 2002 09 18 61465·690002
 2002 09 19 87461.179993
 2002 09 20 65450·529999
 2002 09 23 54448·209991
 2002 09 24 14442·309998
 2002 09 25 23447·660004
 2002 09 26 38454·179993
 2002 09 27 65453·359985
 2002 09 30 64439.179993
 2002 10 01 73449.660004
 2002 10 02 62451·529999
 2002 10 03 9444.839996
 2002 10 04 99437.299988
 2002 10 07 55427·350006
 2002 10 08 87427·250000
 2002 10 09 67422·010010
 2002 10 10 33426.290009
 2002 10 11 15445·809998
 2002 10 14 89446.279999
 2002 10 15 46465.679993
 2002 10 16 2465·679993
 2002 10 17 22467.869995
 2002 10 18 67468·730011
 2002 10 21 78475.920013
 2002 10 22 71475.470001
 2002 10 23 68473·279999
 2002 10 24 48476·549988
 2002 10 25 19474.250000
 2002 10 28 26479·339996
 2002 10 29 75470.559998
 2002 10 30 81472·929993
 2002 10 31 51475·019989
 2002 11 01 81477.709991
 2002 11 04 85488.820007
 2002 11 05 42483.950012
 2002 11 06 81489·200012
 2002 11 07 74488·279999
 2002 11 08 68480·670013
 2002 11 11 32472·630005
 2002 11 12 41472.420013
 2002 11 13 67471·250000
 2002 11 14 18477.440002
 2002 11 15 76480·730011
 2002 11 18 86483.829987
 2002 11 19 49478.089996
 2002 11 20 54483.079987
 2002 11 21 24494·049988
 2002 11 22 99495.390015
 2002 11 25 32495.489990
 2002 11 26 20493·429993
 2002 11 27 51497·019989
 2002 11 29 86497·899994
 2002 12 02 54504.269989
 2002 12 03 86494·140015
 2002 12 04 59488·829987
 2002 12 05 79487·070007
 2002 12 06 79484·040009
 2002 12 09 45482·489990
 2002 12 10 72478·649994
 2002 12 11 35481.160004
 2002 12 12 93480.619995
 2002 12 13 17477·149994
 2002 12 16 41481.709991
 2002 12 17 34482·119995
 2002 12 18 10477·890015
 2002 12 19 46475·809998
 2002 12 20 41475·040009
 2002 12 23 85477·609985
 2002 12 24 68475.239990
 2002 12 26 2478·480011
 2002 12 27 72471·709991
 2002 12 30 18467·100006
 2002 12 31 29467·369995
 2003 01 02  77481.369995
 2003 01 03  61482.459991
 2003 01 06  90493·529999
 2003 01 07  83492.829987
 2003 01 08  91488·670013
 2003 01 09  57491·179993
 2003 01 10  83493.679993
 2003 01 13  40494·950012
 2003 01 14  89493.059998
 2003 01 15  35493·609985
 2003 01 16  3490·250000
 2003 01 17  40484.250000
 2003 01 21  40479.709991
 2003 01 22  97471.290009
 2003 01 23  82471·730011
 2003 01 24  45470.269989
 2003 01 27  37457·970001
 2003 01 28  67456·359985
 2003 01 29  77460.510010
 2003 01 30  43458.920013
 2003 01 31  0455·440002
 2003 02 03  96458·690002
 2003 02 04  70456·369995
 2003 02 05  47457.170013
 2003 02 06  73448·130005
 2003 02 07  60448.760010
 2003 02 10  66444.119995
 2003 02 11  95447.269989
 2003 02 12  25441·529999
 2003 02 13  58435·309998
 2003 02 14  97442·029999
 2003 02 18  50451·450012
 2003 02 19  50450·850006
 2003 02 20  16449.940002
 2003 02 21  21451.640015
 2003 02 24  99449·670013
 2003 02 25  68445·279999
 2003 02 26  85445.489990
 2003 02 27  19446·660004
 2003 02 28  56449.209991
 2003 03 03  23452.239990
 2003 03 04  40443·540009
 2003 03 05  97440.429993
 2003 03 06  58440.420013
 2003 03 07  83440.269989
 2003 03 10  80439·940002
 2003 03 11  88432.279999
 2003 03 12  69426·690002
 2003 03 13  43441.279999
 2003 03 14  33445·989990
 2003 03 17  47457.119995
 2003 03 18  76459·350006
 2003 03 19  21463.220001
 2003 03 20  47465·709991
 2003 03 21  57474.579987
 2003 03 24  92474·609985
 2003 03 25  63466.279999
 2003 03 26  99464.179993
 2003 03 27  23463.420013
 2003 03 28  55461.339996
 2003 03 31  38458.170013
 2003 04 01  89457·029999
 2003 04 02  79469.089996
 2003 04 03  28469·619995
 2003 04 04  38467·890015
 2003 04 07  42479.309998
 2003 04 08  79467.660004
 2003 04 09  99469.829987
 2003 04 10  85461.540009
 2003 04 11  9467.670013
 2003 04 14  7468·880005
 2003 04 15  80472.000000
 2003 04 16  21474.940002
 2003 04 17  65473·410004
 2003 04 21  68475.630005
 2003 04 22  10482·890015
 2003 04 23  15487·209991
 2003 04 24  10486.799988
 2003 04 25  95482.839996
 2003 04 28  51486·239990
 2003 04 29  63489·600006
 2003 04 30  69488.619995
 2003 05 01  44487.589996
 2003 05 02  92493.459991
 2003 05 05  83495.470001
 2003 05 06  94498·429993
 2003 05 07  96497·250000
 2003 05 08  45493.480011
 2003 05 09  19495·440002
 2003 05 12  60502.470001
 2003 05 13  58502.910004
 2003 05 14  48502.750000
 2003 05 15  40503.309998
 2003 05 16  66503.410004
 2003 05 19  62501·570007
 2003 05 20  65491.779999
 2003 05 21  41490·929993
 2003 05 22  39497.269989
 2003 05 23  65497·570007
 2003 05 27  82506·779999
 2003 05 28  41510.160004
 2003 05 29  29511.589996
 2003 05 30  47513.440002
 2003 06 02  12521·219971
 2003 06 03  83517·780029
 2003 06 04  10525·750000
 2003 06 05  17527·309998
 2003 06 06  95536.799988
 2003 06 09  37526.119995
 2003 06 10  85524·090027
 2003 06 11  4530.729980
 2003 06 12  92533.450012
 2003 06 13  98532·530029
 2003 06 16  77537.630005
 2003 06 17  67539·979980
 2003 06 18  92539.719971
 2003 06 19  83537·799988
 2003 06 20  37532·640015
 2003 06 23  87529.520020
 2003 06 24  7524·859985
 2003 06 25  38527.150024
 2003 06 26  41524·989990
 2003 06 27  69526.349976
 2003 06 30  75523·820007
 2003 07 01  32523.340027
 2003 07 02  89529·229980
 2003 07 03  47529·820007
 2003 07 07  59535.619995
 2003 07 08  58537·809998
 2003 07 09  7538·559998
 2003 07 10  77534·630005
 2003 07 11  48533.530029
 2003 07 14  36541·489990
 2003 07 15  44538·739990
 2003 07 16  39535.340027
 2003 07 17  53530·280029
 2003 07 18  10529·770020
 2003 07 21  77529.280029
 2003 07 22  42527.580017
 2003 07 23  13527·809998
 2003 07 24  49532·469971
 2003 07 25  5532·090027
 2003 07 28  16533·330017
 2003 07 29  91532.500000
 2003 07 30  47529·609985
 2003 07 31  54535·570007
 2003 08 01  18528.530029
 2003 08 04  74525.650024
 2003 08 05  23524·169983
 2003 08 06  75519.909973
 2003 08 07  30519·150024
 2003 08 08  76521.780029
 2003 08 11  22524.700012
 2003 08 12  43527·460022
 2003 08 13  58528.559998
 2003 08 14  35528.250000
 2003 08 15  13528·669983
 2003 08 18  58533.109985
 2003 08 19  34534.739990
 2003 08 20  12535·000000
 2003 08 21  89538·320007
 2003 08 22  45539·450012
 2003 08 25  16530.090027
 2003 08 26  97532.010010
 2003 08 27  71532·559998
 2003 08 28  55536·109985
 2003 08 29  83538.820007
 2003 09 02  2545·989990
 2003 09 03  1549.609985
 2003 09 04  64549·650024
 2003 09 05  44549.739990
 2003 09 08  65551·609985
 2003 09 09  50551.320007
 2003 09 10  71547·020020
 2003 09 11  29544.969971
 2003 09 12  48544·599976
 2003 09 15  11544.710022
 2003 09 16  3549·690002
 2003 09 17  95550·710022
 2003 09 18  40555·330017
 2003 09 19  3555.460022
 2003 09 22  9553.380005
 2003 09 23  25550·140015
 2003 09 24  54550·080017
 2003 09 25  71542.309998
 2003 09 26  65535·780029
 2003 09 29  23537·429993
 2003 09 30  28536.520020
 2003 10 01  84543.710022
 2003 10 02  72545.849976
 2003 10 03  24555·049988
 2003 10 06  23553·690002
 2003 10 07  35555.419983
 2003 10 08  54555.869995
 2003 10 09  82560·369995
 2003 10 10  30556·450012
 2003 10 13  45560·840027
 2003 10 14  62561·270020
 2003 10 15  79563·570007
 2003 10 16  59562.739990
 2003 10 17  57562·169983
 2003 10 20  72558.119995
 2003 10 21  23560·309998
 2003 10 22  49557.969971
 2003 10 23  40553·340027
 2003 10 24  83551·030029
 2003 10 27  44555.219971
 2003 10 28  63560·179993
 2003 10 29  89561.979980
 2003 10 30  22563.780029
 2003 10 31  0563.599976
 2003 11 03  90568.330017
 2003 11 04  22566·900024
 2003 11 05  39564.979980
 2003 11 06  71567.520020
 2003 11 07  40569.359985
 2003 11 10  84564·789978
 2003 11 11  9561·630005
 2003 11 12  66567·570007
 2003 11 13  54568.500000
 2003 11 14  44570.669983
 2003 11 17  32562.590027
 2003 11 18  15562·719971
 2003 11 19  93559.770020
 2003 11 20  96561·090027
 2003 11 21  34556·479980
 2003 11 24  74564·539978
 2003 11 25  45567.820007
 2003 11 26  59568·119995
 2003 11 28  65569.460022
 2003 12 01  27574.989990
 2003 12 02  24575.690002
 2003 12 03  77576.960022
 2003 12 04  0574·020020
 2003 12 05  78572·760010
 2003 12 08  67573·359985
 2003 12 09  20574·570007
 2003 12 10  41569·210022
 2003 12 11  61574·880005
 2003 12 12  37575.440002
 2003 12 15  81579.830017
 2003 12 16  12575·460022
 2003 12 17  31575·820007
 2003 12 18  22582.760010
 2003 12 19  80583.469971
 2003 12 22  64584·419983
 2003 12 23  70586.549988
 2003 12 24  35586.440002
 2003 12 26  61587.650024
 2003 12 29  73593·450012
 2003 12 30  85593.679993
 2003 12 31  13595.260010
 2004 01 02 93598·090027
 2004 01 05 37599.940002
 2004 01 06 8601.229980
 2004 01 07 20602·289978
 2004 01 08 70605.179993
 2004 01 09 84605.309998
 2004 01 12 94603·570007
 2004 01 13 44604·190002
 2004 01 14 12604.869995
 2004 01 15 63608.250000
 2004 01 16 27609·960022
 2004 01 20 97611.650024
 2004 01 21 62615.099976
 2004 01 22 50615.869995
 2004 01 23 11615.760010
 2004 01 26 18618.340027
 2004 01 27 89618.190002
 2004 01 28 45614.859985
 2004 01 29 80606·479980
 2004 01 30 69606·409973
 2004 02 02 88611·039978
 2004 02 03 73608·200012
 2004 02 04 89605·750000
 2004 02 05 37604.429993
 2004 02 06 78610.909973
 2004 02 09 85612.150024
 2004 02 10 21613·429993
 2004 02 11 37619·580017
 2004 02 12 3619.119995
 2004 02 13 57618.750000
 2004 02 17 82619.580017
 2004 02 18 6618·880005
 2004 02 19 32619.630005
 2004 02 20 89614.549988
 2004 02 23 3612·830017
 2004 02 24 6611.200012
 2004 02 25 60611·859985
 2004 02 26 5613·340027
 2004 02 27 41615·830017
 2004 03 01 26619.340027
 2004 03 02 5619·080017
 2004 03 03 57616·760010
 2004 03 04 78618·179993
 2004 03 05 79622.760010
 2004 03 08 11621.400024
 2004 03 09 20614·530029
 2004 03 10 21611·349976
 2004 03 11 2603.000000
 2004 03 12 48600·479980
 2004 03 15 94600·469971
 2004 03 16 1596·820007
 2004 03 17 58602.679993
 2004 03 18 10602.500000
 2004 03 19 5601·099976
 2004 03 22 75594.070007
 2004 03 23 36589·940002
 2004 03 24 16588.010010
 2004 03 25 2594·400024
 2004 03 26 24597.150024
 2004 03 29 48601.859985
 2004 03 30 10603.799988
 2004 03 31 62605.739990
 2004 04 01 55608.650024
 2004 04 02 32613·630005
 2004 04 05 61616·289978
 2004 04 06 86616·280029
 2004 04 07 0614·250000
 2004 04 08 50615.340027
 2004 04 12 63613·909973
 2004 04 13 97614·130005
 2004 04 14 15605·679993
 2004 04 15 92606.280029
 2004 04 16 37607.599976
 2004 04 19 47607.500000
 2004 04 20 82609·210022
 2004 04 21 69602.090027
 2004 04 22 24611·219971
 2004 04 23 10610.799988
 2004 04 26 8612.500000
 2004 04 27 19613.369995
 2004 04 28 96608·380005
 2004 04 29 89603·419983
 2004 04 30 24598.159973
 2004 05 03 7597.830017
 2004 05 04 46602.809998
 2004 05 05 7601·669983
 2004 05 06 87599.179993
 2004 05 07 18597·340027
 2004 05 10 92586.400024
 2004 05 11 15585.340027
 2004 05 12 78586.020020
 2004 05 13 67588.929993
 2004 05 14 80588.559998
 2004 05 17 89583·369995
 2004 05 18 5584·099976
 2004 05 19 91590·539978
 2004 05 20 79583.440002
 2004 05 21 28587.099976
 2004 05 24 99588.359985
 2004 05 25 52595.109985
 2004 05 26 82596.979980
 2004 05 27 59600·859985
 2004 05 28 16600.340027
 2004 06 01 40600.549988
 2004 06 02 8603·330017
 2004 06 03 32601.500000
 2004 06 04 38603·469971
 2004 06 07 67609.479980
 2004 06 08 3610.190002
 2004 06 09 22609·580017
 2004 06 10 72606·630005
 2004 06 14 70605.750000
 2004 06 15 34606.979980
 2004 06 16 29605·979980
 2004 06 17 49605·130005
 2004 06 18 13607.890015
 2004 06 21 96607.349976
 2004 06 22 79605.859985
 2004 06 23 26611.340027
 2004 06 24 83612·099976
 2004 06 25 9611.840027
 2004 06 28 23609.890015
 2004 06 29 85607.450012
 2004 06 30 94610·890015
 2004 07 01 16609·229980
 2004 07 02 35602.919983
 2004 07 06 32600·260010
 2004 07 07 83598·900024
 2004 07 08 86597·489990
 2004 07 09 17595.380005
 2004 07 12 99595·369995
 2004 07 13 13595.549988
 2004 07 14 14597·210022
 2004 07 15 92594·890015
 2004 07 16 43593.630005
 2004 07 19 72589.909973
 2004 07 20 19592.099976
 2004 07 21 13595.340027
 2004 07 22 45586·570007
 2004 07 23 73584.150024
 2004 07 26 45581.090027
 2004 07 27 54584.099976
 2004 07 28 12584·989990
 2004 07 29 54587.929993
 2004 07 30 61588.150024
 2004 08 02 15590·659973
 2004 08 03 76589.450012
 2004 08 04 77587.010010
 2004 08 05 61585·179993
 2004 08 06 23575.190002
 2004 08 09 92569.380005
 2004 08 10 31574.659973
 2004 08 11 64573·770020
 2004 08 12 27572.140015
 2004 08 13 44568.599976
 2004 08 16 29575·330017
 2004 08 17 15578.869995
 2004 08 18 3583·630005
 2004 08 19 36583.250000
 2004 08 20 8586.590027
 2004 08 23 83587.169983
 2004 08 24 51587·000000
 2004 08 25 2589.729980
 2004 08 26 31590·070007
 2004 08 27 61591·830017
 2004 08 30 96590·500000
 2004 08 31 98589·099976
 2004 09 01 87591.900024
 2004 09 02 70597·190002
 2004 09 03 90597.919983
 2004 09 07 5599.799988
 2004 09 08 87599.219971
 2004 09 09 52598.460022
 2004 09 10 7600·580017
 2004 09 13 30603.190002
 2004 09 14 71602·919983
 2004 09 15 77601·820007
 2004 09 16 47601·479980
 2004 09 17 4603·609985
 2004 09 20 0602.200012
 2004 09 21 40604·369995
 2004 09 22 37602·559998
 2004 09 23 85595·140015
 2004 09 24 63595·140015
 2004 09 27 60592.700012
 2004 09 28 27593·760010
 2004 09 29 54595.460022
 2004 09 30 73596·559998
 2004 10 01 80604.590027
 2004 10 04 91609.250000
 2004 10 05 17607.900024
 2004 10 06 67610·109985
 2004 10 07 69609·869995
 2004 10 08 31605.159973
 2004 10 11 7601.619995
 2004 10 12 8600.690002
 2004 10 13 23602·299988
 2004 10 14 71595·760010
 2004 10 15 79594.969971
 2004 10 18 85595·750000
 2004 10 19 60597·909973
 2004 10 20 62590.659973
 2004 10 21 16593·400024
 2004 10 22 10593.200012
 2004 10 25 23587.169983
 2004 10 26 80594.359985
 2004 10 27 24602·590027
 2004 10 28 21604·710022
 2004 10 29 83605·020020
 2004 11 01 25606.210022
 2004 11 02 35609.840027
 2004 11 03 81613.859985
 2004 11 04 34621·059998
 2004 11 05 22625.789978
 2004 11 08 5623·710022
 2004 11 09 78624·760010
 2004 11 10 94625·030029
 2004 11 11 22628·059998
 2004 11 12 17633·440002
 2004 11 15 24633.750000
 2004 11 16 8632.840027
 2004 11 17 0636.210022
 2004 11 18 75633.969971
 2004 11 19 58633·570007
 2004 11 22 45630.400024
 2004 11 23 56631.369995
 2004 11 24 14633.340027
 2004 11 26 43635.570007
 2004 11 29 99636.109985
 2004 11 30 16631.659973
 2004 12 01 88638·690002
 2004 12 02 66640·500000
 2004 12 03 89641.559998
 2004 12 06 30639.280029
 2004 12 07 80639·320007
 2004 12 08 41634.789978
 2004 12 09 59638·000000
 2004 12 10 74638·729980
 2004 12 13 96642.570007
 2004 12 14 4646.000000
 2004 12 15 79647·119995
 2004 12 16 48647·940002
 2004 12 17 68645·219971
 2004 12 20 20645.609985
 2004 12 21 42646·859985
 2004 12 22 78649·849976
 2004 12 23 52651.020020
 2004 12 27 76651·359985
 2004 12 28 68651·409973
 2004 12 29 13651.630005
 2004 12 30 31653.099976
 2004 12 31 84653.900024
 2005 01 03  1653·909973
 2005 01 04  29646.960022
 2005 01 05  10639.270020
 2005 01 06  83638·479980
 2005 01 07  10638·739990
 2005 01 10  27640·570007
 2005 01 11  22637.419983
 2005 01 12  36636.650024
 2005 01 13  89636·599976
 2005 01 14  32635.820007
 2005 01 18  23641·599976
 2005 01 19  31641·489990
 2005 01 20  58634.429993
 2005 01 21  94633.010010
 2005 01 24  95629·369995
 2005 01 25  80629·909973
 2005 01 26  59630.780029
 2005 01 27  89631.799988
 2005 01 28  44630·640015
 2005 01 31  21634.200012
 2005 02 01  64639·080017
 2005 02 02  17641.710022
 2005 02 03  2640.190002
 2005 02 04  17646.369995
 2005 02 07  65646·900024
 2005 02 08  4647.340027
 2005 02 09  26646·719971
 2005 02 10  57643.619995
 2005 02 11  82648.780029
 2005 02 14  0648·340027
 2005 02 15  97651.359985
 2005 02 16  52651.299988
 2005 02 17  59650.960022
 2005 02 18  80646.299988
 2005 02 22  22646.130005
 2005 02 23  42641.090027
 2005 02 24  65644·909973
 2005 02 25  44651·330017
 2005 02 28  33650·510010
 2005 03 01  88651.619995
 2005 03 02  94653·510010
 2005 03 03  19653·390015
 2005 03 04  86658.000000
 2005 03 07  79660·630005
 2005 03 08  66658·950012
 2005 03 09  54655.340027
 2005 03 10  63650·830017
 2005 03 11  27652·039978
 2005 03 14  24649.549988
 2005 03 15  25651·690002
 2005 03 16  70644·429993
 2005 03 17  71642.140015
 2005 03 18  38641·520020
 2005 03 21  32639.940002
 2005 03 22  39640·619995
 2005 03 23  73633.309998
 2005 03 24  2635.419983
 2005 03 28  1635.099976
 2005 03 29  27634.909973
 2005 03 30  21635·909973
 2005 03 31  35637.690002
 2005 04 01  82640·849976
 2005 04 04  16634.710022
 2005 04 05  29637.429993
 2005 04 06  81640·309998
 2005 04 07  51641.739990
 2005 04 08  11641·659973
 2005 04 11  33637·650024
 2005 04 12  9640.739990
 2005 04 13  7639·520020
 2005 04 14  46632.520020
 2005 04 15  97625·460022
 2005 04 18  14619.260010
 2005 04 19  76622.549988
 2005 04 20  75623.070007
 2005 04 21  10624·950012
 2005 04 22  14624·599976
 2005 04 25  9627·140015
 2005 04 26  82628·179993
 2005 04 27  82625·299988
 2005 04 28  53623.020020
 2005 04 29  81623.330017
 2005 05 02  72626.590027
 2005 05 03  54629·000000
 2005 05 04  2633.780029
 2005 05 05  93635.299988
 2005 05 06  78634.890015
 2005 05 09  87635·830017
 2005 05 10  54635·150024
 2005 05 11  69632·440002
 2005 05 12  55633·380005
 2005 05 13  69627·940002
 2005 05 16  27629·250000
 2005 05 17  60633.880005
 2005 05 18  86641.429993
 2005 05 19  13643.340027
 2005 05 20  67643·349976
 2005 05 23  42646·960022
 2005 05 24  77645·710022
 2005 05 25  58644.710022
 2005 05 26  43647.510010
 2005 05 27  15648.049988
 2005 05 31  60647·690002
 2005 06 01  65651.820007
 2005 06 02  47651·590027
 2005 06 03  4651.969971
 2005 06 06  92648.619995
 2005 06 07  24654.010010
 2005 06 08  1650.330017
 2005 06 09  60650.210022
 2005 06 10  53650.799988
 2005 06 13  46652.489990
 2005 06 14  47653·289978
 2005 06 15  58653·739990
 2005 06 16  51655.969971
 2005 06 17  70660.020020
 2005 06 20  55659·719971
 2005 06 21  99658.859985
 2005 06 22  18660·039978
 2005 06 23  58658·479980
 2005 06 24  20650.210022
 2005 06 27  7646·369995
 2005 06 28  10651·200012
 2005 06 29  99652.080017
 2005 06 30  59651.989990
 2005 07 01  34649·250000
 2005 07 05  8654.099976
 2005 07 06  6654.219971
 2005 07 07  18650·450012
 2005 07 08  55658·200012
 2005 07 11  20662·289978
 2005 07 12  15665.239990
 2005 07 13  66664·440002
 2005 07 14  69669.070007
 2005 07 15  77666·929993
 2005 07 18  91666·020020
 2005 07 19  96667·619995
 2005 07 20  3671·049988
 2005 07 21  35670.729980
 2005 07 22  21669·340027
 2005 07 25  27671.419983
 2005 07 26  7669.340027
 2005 07 27  76671·090027
 2005 07 28  18675.409973
 2005 07 29  5675.669983
 2005 08 01  56672.859985
 2005 08 02  8676.010010
 2005 08 03  19676.669983
 2005 08 04  98675·669983
 2005 08 05  51670.909973
 2005 08 08  61668.429993
 2005 08 09  89668.760010
 2005 08 10  0673·330017
 2005 08 11  17671·010010
 2005 08 12  92669.929993
 2005 08 15  13670·659973
 2005 08 16  31668·919983
 2005 08 17  4664·820007
 2005 08 18  82663·039978
 2005 08 19  7664.260010
 2005 08 22  33666.340027
 2005 08 23  88663.489990
 2005 08 24  40664·340027
 2005 08 25  7658·969971
 2005 08 26  78658·229980
 2005 08 29  69659.030029
 2005 08 30  95657·669983
 2005 08 31  75663·130005
 2005 09 01  58667·030029
 2005 09 02  73665·409973
 2005 09 06  5670.229980
 2005 09 07  2672.229980
 2005 09 08  93671.659973
 2005 09 09  49675·309998
 2005 09 12  52675.239990
 2005 09 13  98673·969971
 2005 09 14  28670·780029
 2005 09 15  74669·359985
 2005 09 16  41672·419983
 2005 09 19  2672·200012
 2005 09 20  30671·679993
 2005 09 21  48663·320007
 2005 09 22  5660·429993
 2005 09 23  77661.869995
 2005 09 26  95664·109985
 2005 09 27  96662.969971
 2005 09 28  0663.380005
 2005 09 29  11667·570007
 2005 09 30  41668·900024
 2005 10 03  69671.210022
 2005 10 04  9669.760010
 2005 10 05  16661.469971
 2005 10 06  13653·659973
 2005 10 07  41652·450012
 2005 10 10  36650·729980
 2005 10 11  31648·869995
 2005 10 12  80646·489990
 2005 10 13  14640·119995
 2005 10 14  15644·650024
 2005 10 17  18647.020020
 2005 10 18  35646.419983
 2005 10 19  13649·179993
 2005 10 20  2650.179993
 2005 10 21  65644·960022
 2005 10 24  99652.200012
 2005 10 25  87653·130005
 2005 10 26  79654.250000
 2005 10 27  86648.030029
 2005 10 28  15650·590027
 2005 10 31  14658·289978
 2005 11 01  51656.429993
 2005 11 02  18660·859985
 2005 11 03  52666·059998
 2005 11 04  92664.900024
 2005 11 07  51665.719971
 2005 11 08  23664·659973
 2005 11 09  4666.669983
 2005 11 10  47669.780029
 2005 11 11  36671.650024
 2005 11 14  91672·400024
 2005 11 15  92672·770020
 2005 11 16  30669·630005
 2005 11 17  87675·590027
 2005 11 18  33679.090027
 2005 11 21  57682·729980
 2005 11 22  16686.070007
 2005 11 23  10690.760010
 2005 11 25  88689·900024
 2005 11 28  71689.789978
 2005 11 29  5688.140015
 2005 11 30  38685.150024
 2005 12 01  19688.369995
 2005 12 02  27688.880005
 2005 12 05  24687·659973
 2005 12 06  26692·000000
 2005 12 07  12687·789978
 2005 12 08  44687·109985
 2005 12 09  21687·039978
 2005 12 12  58687.679993
 2005 12 13  82691.750000
 2005 12 14  66693·719971
 2005 12 15  73693·359985
 2005 12 16  38693·190002
 2005 12 19  67690·640015
 2005 12 20  63686·229980
 2005 12 21  81689.979980
 2005 12 22  0689.650024
 2005 12 23  28690·690002
 2005 12 27  28691·760010
 2005 12 28  68686·049988
 2005 12 29  99685.900024
 2005 12 30  55682.109985
 2006 01 03 81690·909973
 2006 01 04 87693·739990
 2006 01 05 17694·729980
 2006 01 06 59699.940002
 2006 01 09 66702·840027
 2006 01 10 11702·520020
 2006 01 11 61705.049988
 2006 01 12 79704.440002
 2006 01 13 52701.869995
 2006 01 17 42701·179993
 2006 01 18 62698.440002
 2006 01 19 77701·320007
 2006 01 20 33699.700012
 2006 01 23 5690·320007
 2006 01 24 78692.549988
 2006 01 25 43692.960022
 2006 01 26 28695.020020
 2006 01 27 51700.250000
 2006 01 30 89701.099976
 2006 01 31 87700·309998
 2006 02 01 82699.299988
 2006 02 02 54698.750000
 2006 02 03 2692.640015
 2006 02 06 49690·500000
 2006 02 07 64690.080017
 2006 02 08 15689.739990
 2006 02 09 50694.239990
 2006 02 10 91691.219971
 2006 02 13 67689·080017
 2006 02 14 60695.250000
 2006 02 15 88696·960022
 2006 02 16 1701·849976
 2006 02 17 10702·090027
 2006 02 21 39703.309998
 2006 02 22 99704·619995
 2006 02 23 93704.729980
 2006 02 24 39703·760010
 2006 02 27 27706·960022
 2006 02 28 88704·960022
 2006 03 01 3703·989990
 2006 03 02 22703.489990
 2006 03 03 25706.739990
 2006 03 06 88701.890015
 2006 03 07 94696·250000
 2006 03 08 54696.780029
 2006 03 09 58698·179993
 2006 03 10 56698·719971
 2006 03 13 56700·650024
 2006 03 14 52706·169983
 2006 03 15 76709.849976
 2006 03 16 72713·039978
 2006 03 17 0712.630005
 2006 03 20 63713·090027
 2006 03 21 55713.650024
 2006 03 22 43710·799988
 2006 03 23 64710.250000
 2006 03 24 54711.609985
 2006 03 27 96710.119995
 2006 03 28 2711·549988
 2006 03 29 12711.719971
 2006 03 30 19714·219971
 2006 03 31 23710·530029
 2006 04 03 5713·880005
 2006 04 04 31712·799988
 2006 04 05 79715·739990
 2006 04 06 87715·239990
 2006 04 07 33716·549988
 2006 04 10 34709·380005
 2006 04 11 77709.190002
 2006 04 12 64703.989990
 2006 04 13 93704.650024
 2006 04 17 60704·940002
 2006 04 18 82713.909973
 2006 04 19 53714.919983
 2006 04 20 17719·030029
 2006 04 21 70718·570007
 2006 04 24 89715·109985
 2006 04 25 81714.580017
 2006 04 26 61714.640015
 2006 04 27 52716.669983
 2006 04 28 16717.239990
 2006 05 01 97717.940002
 2006 05 02 7715.309998
 2006 05 03 21715·190002
 2006 05 04 7716·400024
 2006 05 05 77722.869995
 2006 05 08 61723·250000
 2006 05 09 13723.070007
 2006 05 10 33722·419983
 2006 05 11 22720.929993
 2006 05 12 56711·940002
 2006 05 15 92705·349976
 2006 05 16 86707.099976
 2006 05 17 56703.909973
 2006 05 18 48694.729980
 2006 05 19 44692·909973
 2006 05 22 87690·510010
 2006 05 23 31693.489990
 2006 05 24 19688.169983
 2006 05 25 85692·710022
 2006 05 26 79696·890015
 2006 05 30 21696·650024
 2006 05 31 74691·780029
 2006 06 01 50700.539978
 2006 06 02 31703.409973
 2006 06 05 27702.049988
 2006 06 06 47691·840027
 2006 06 07 3692·979980
 2006 06 08 38685·820007
 2006 06 09 74687·859985
 2006 06 12 93683·450012
 2006 06 13 32676·650024
 2006 06 14 18669.849976
 2006 06 15 14684·890015
 2006 06 16 94683·669983
 2006 06 19 50683·530029
 2006 06 20 17679·340027
 2006 06 21 20684.609985
 2006 06 22 56681·460022
 2006 06 23 95682·250000
 2006 06 26 2681·250000
 2006 06 27 94682·580017
 2006 06 28 13679·039978
 2006 06 29 29693·049988
 2006 06 30 68695.039978
 2006 07 03 60697·190002
 2006 07 05 19697·039978
 2006 07 06 41695.820007
 2006 07 07 35694.119995
 2006 07 10 70693.239990
 2006 07 11 57692·359985
 2006 07 12 43692·109985
 2006 07 13 45684·169983
 2006 07 14 99675.219971
 2006 07 17 33673.530029
 2006 07 18 73673.369995
 2006 07 19 70685·400024
 2006 07 20 47685.789978
 2006 07 21 79678·640015
 2006 07 24 95684.570007
 2006 07 25 2690·330017
 2006 07 26 39691.049988
 2006 07 27 52692·059998
 2006 07 28 95694·299988
 2006 07 31 61693·599976
 2006 08 01 26692·359985
 2006 08 02 32696·109985
 2006 08 03 88696.799988
 2006 08 04 90702·119995
 2006 08 07 83694.469971
 2006 08 08 28695.880005
 2006 08 09 10696.169983
 2006 08 10 60689.869995
 2006 08 11 11689.429993
 2006 08 14 71693·260010
 2006 08 15 25697·409973
 2006 08 16 64703.239990
 2006 08 17 35705·859985
 2006 08 18 16706.260010
 2006 08 21 20705.570007
 2006 08 22 22706·049988
 2006 08 23 5705.580017
 2006 08 24 46702.890015
 2006 08 25 9703.719971
 2006 08 28 76707·159973
 2006 08 29 98707·489990
 2006 08 30 68708.570007
 2006 08 31 30708.719971
 2006 09 01 98711·929993
 2006 09 05 12713·299988
 2006 09 06 13712.469971
 2006 09 07 45705.859985
 2006 09 08 80705.140015
 2006 09 11 74706·229980
 2006 09 12 37713.049988
 2006 09 13 41716·239990
 2006 09 14 42715.229980
 2006 09 15 34718·690002
 2006 09 18 23718·539978
 2006 09 19 33716·830017
 2006 09 20 29720.419983
 2006 09 21 67720·109985
 2006 09 22 77714.260010
 2006 09 25 58720.130005
 2006 09 26 8724·109985
 2006 09 27 74726·109985
 2006 09 28 31726.010010
 2006 09 29 79725·919983
 2006 10 02 75725·039978
 2006 10 03 81724·570007
 2006 10 04 40731·179993
 2006 10 05 83733.809998
 2006 10 06 48733.539978
 2006 10 09 36733.770020
 2006 10 10 88734.710022
 2006 10 11 84734.539978
 2006 10 12 72739·900024
 2006 10 13 17741·640015
 2006 10 16 80743·739990
 2006 10 17 20743.239990
 2006 10 18 15744·869995
 2006 10 19 23742.369995
 2006 10 20 49742.229980
 2006 10 23 53746.750000
 2006 10 24 73746.849976
 2006 10 25 80749·880005
 2006 10 26 50753.460022
 2006 10 27 71753·219971
 2006 10 30 64749·239990
 2006 10 31 38749.229980
 2006 11 01 66749·580017
 2006 11 02 87741.890015
 2006 11 03 31743·679993
 2006 11 06 72749·270020
 2006 11 07 3752·909973
 2006 11 08 40753·229980
 2006 11 09 45753.500000
 2006 11 10 83749·559998
 2006 11 13 93753·159973
 2006 11 14 91756.830017
 2006 11 15 0761.010010
 2006 11 16 97762·099976
 2006 11 17 92760·760010
 2006 11 20 29762·679993
 2006 11 21 14762.359985
 2006 11 22 63765·020020
 2006 11 24 82764.229980
 2006 11 27 67761·479980
 2006 11 28 32754.039978
 2006 11 29 57761.309998
 2006 11 30 70764.309998
 2006 12 01 43762·580017
 2006 12 04 22767·619995
 2006 12 05 80770·000000
 2006 12 06 87770.299988
 2006 12 07 19771.630005
 2006 12 08 80769.299988
 2006 12 11 56770.049988
 2006 12 12 90768.780029
 2006 12 13 83770·190002
 2006 12 14 24775·369995
 2006 12 15 37777.609985
 2006 12 18 61777.809998
 2006 12 19 49775·320007
 2006 12 20 98775·979980
 2006 12 21 97774.609985
 2006 12 22 6770.229980
 2006 12 26 54769·789978
 2006 12 27 72775·030029
 2006 12 28 38774.940002
 2006 12 29 57774.840027
 2007 01 03  61776·320007
 2007 01 04  39772.669983
 2007 01 05  84770·619995
 2007 01 08  70769.080017
 2007 01 09  58769.559998
 2007 01 10  19770·599976
 2007 01 11  85776·979980
 2007 01 12  28779.450012
 2007 01 16  58781.140015
 2007 01 17  56781.710022
 2007 01 18  18780·539978
 2007 01 19  36779·099976
 2007 01 22  99779.359985
 2007 01 23  19779.479980
 2007 01 24  82784.309998
 2007 01 25  27784·549988
 2007 01 26  43777.390015
 2007 01 29  2777.880005
 2007 01 30  4778.830017
 2007 01 31  57785·869995
 2007 02 01  79788.820007
 2007 02 02  24790.359985
 2007 02 05  32790·520020
 2007 02 06  7791·010010
 2007 02 07  19793·219971
 2007 02 08  30791·919983
 2007 02 09  44792·950012
 2007 02 12  85785.500000
 2007 02 13  2788·119995
 2007 02 14  88795.349976
 2007 02 15  38795·830017
 2007 02 16  23795.210022
 2007 02 20  90798.000000
 2007 02 21  93797.530029
 2007 02 22  41798.859985
 2007 02 23  75795.710022
 2007 02 26  71796.159973
 2007 02 27  64791·760010
 2007 02 28  3773·640015
 2007 03 01  25770·369995
 2007 03 02  58766.900024
 2007 03 05  45759.599976
 2007 03 06  99763.030029
 2007 03 07  79764.679993
 2007 03 08  88768.530029
 2007 03 09  5769.719971
 2007 03 12  30769.549988
 2007 03 13  69767·900024
 2007 03 14  26757.750000
 2007 03 15  38762.010010
 2007 03 16  21762.909973
 2007 03 19  50766·179993
 2007 03 20  58770.809998
 2007 03 21  64784·909973
 2007 03 22  23784.780029
 2007 03 23  6785.900024
 2007 03 26  98784.659973
 2007 03 27  26784.030029
 2007 03 28  10779.309998
 2007 03 29  42778.859985
 2007 03 30  83780·340027
 2007 04 02  94778·450012
 2007 04 03  84786·719971
 2007 04 04  90786·570007
 2007 04 05  77789·210022
 2007 04 09  62791·080017
 2007 04 10  69791.599976
 2007 04 11  7791.140015
 2007 04 12  66790.760010
 2007 04 13  48793·580017
 2007 04 16  17801.820007
 2007 04 17  75804.799988
 2007 04 18  65806·049988
 2007 04 19  98804.659973
 2007 04 20  2809·880005
 2007 04 23  99811.409973
 2007 04 24  11809.530029
 2007 04 25  80816·099976
 2007 04 26  24817.000000
 2007 04 27  13816·330017
 2007 04 30  67816.130005
 2007 05 01  89810·440002
 2007 05 02  10817.369995
 2007 05 03  71819·559998
 2007 05 04  20823.219971
 2007 05 07  43823.729980
 2007 05 08  10822.760010
 2007 05 09  57825.479980
 2007 05 10  85824·770020
 2007 05 11  86821·299988
 2007 05 14  98823·780029
 2007 05 15  76825.260010
 2007 05 16  97824.520020
 2007 05 17  89826.219971
 2007 05 18  76829.210022
 2007 05 21  60833.489990
 2007 05 22  22833·700012
 2007 05 23  44835·580017
 2007 05 24  68833·469971
 2007 05 25  66826.650024
 2007 05 29  45829·580017
 2007 05 30  72834·479980
 2007 05 31  26837.669983
 2007 06 01  76840·510010
 2007 06 04  81840.590027
 2007 06 05  16839·969971
 2007 06 06  25835·440002
 2007 06 07  96827·530029
 2007 06 08  67821·929993
 2007 06 11  45825·890015
 2007 06 12  64823·590027
 2007 06 13  58825.539978
 2007 06 14  66831·619995
 2007 06 15  54838.200012
 2007 06 18  69836·440002
 2007 06 19  19836.099976
 2007 06 20  66837.140015
 2007 06 21  61829.400024
 2007 06 22  92828.520020
 2007 06 25  59823.729980
 2007 06 26  79818.929993
 2007 06 27  11819.630005
 2007 06 28  6824·280029
 2007 06 29  86825.669983
 2007 07 02  45827.179993
 2007 07 03  73830·750000
 2007 07 05  13831·390015
 2007 07 06  32834.940002
 2007 07 09  25836·039978
 2007 07 10  42834·270020
 2007 07 11  38827.909973
 2007 07 12  53842·880005
 2007 07 13  7846.909973
 2007 07 16  35847.440002
 2007 07 17  31846·940002
 2007 07 18  30843.559998
 2007 07 19  5846·960022
 2007 07 20  98845.049988
 2007 07 23  68842.369995
 2007 07 24  70838·179993
 2007 07 25  56829.450012
 2007 07 26  99823.950012
 2007 07 27  49809.450012
 2007 07 30  6804.080017
 2007 07 31  23810.159973
 2007 08 01  33798.150024
 2007 08 02  99803.130005
 2007 08 03  93801·500000
 2007 08 06  94796.809998
 2007 08 07  19807·869995
 2007 08 08  70817.059998
 2007 08 09  14812.950012
 2007 08 10  83794.219971
 2007 08 13  1797.099976
 2007 08 14  35791·869995
 2007 08 15  74782.760010
 2007 08 16  26767·330017
 2007 08 17  47786.549988
 2007 08 20  96787.299988
 2007 08 21  6789.400024
 2007 08 22  86795·659973
 2007 08 23  53799·469971
 2007 08 24  79803·489990
 2007 08 27  66806·200012
 2007 08 28  52796.650024
 2007 08 29  38794.909973
 2007 08 30  32797.630005
 2007 08 31  35805.140015
 2007 09 04  37813·729980
 2007 09 05  44809·950012
 2007 09 06  32805·940002
 2007 09 07  21802·179993
 2007 09 10  78795·630005
 2007 09 11  43800·500000
 2007 09 12  80804·369995
 2007 09 13  56809.500000
 2007 09 14  39814·799988
 2007 09 17  27806.900024
 2007 09 18  0825.780029
 2007 09 19  95836.090027
 2007 09 20  6830·799988
 2007 09 21  16831.780029
 2007 09 24  43831.309998
 2007 09 25  20825.039978
 2007 09 26  94831·090027
 2007 09 27  54833.479980
 2007 09 28  85834·390015
 2007 10 01  38842·539978
 2007 10 02  39842.169983
 2007 10 03  11846·400024
 2007 10 04  25844.599976
 2007 10 05  81850.200012
 2007 10 08  6848.070007
 2007 10 09  80852·330017
 2007 10 10  90852·789978
 2007 10 11  6858.640015
 2007 10 12  81851·520020
 2007 10 15  80852.150024
 2007 10 16  29843.080017
 2007 10 17  93844.559998
 2007 10 18  78840.590027
 2007 10 19  56838·989990
 2007 10 22  18821.950012
 2007 10 23  49828·500000
 2007 10 24  34828·309998
 2007 10 25  76830.130005
 2007 10 26  57836.330017
 2007 10 29  7841·419983
 2007 10 30  12839·090027
 2007 10 31  36845.750000
 2007 11 01  72842·929993
 2007 11 02  23825.150024
 2007 11 05  1822.969971
 2007 11 06  53828·380005
 2007 11 07  13828.179993
 2007 11 08  78808·640015
 2007 11 09  13804·440002
 2007 11 12  73797·969971
 2007 11 13  55806·090027
 2007 11 14  80812.169983
 2007 11 15  86801.760010
 2007 11 16  64796·090027
 2007 11 19  0794.299988
 2007 11 20  59790.539978
 2007 11 21  84783.200012
 2007 11 23  20784.109985
 2007 11 26  71787.109985
 2007 11 27  72778·090027
 2007 11 28  92801.039978
 2007 11 29  61802.320007
 2007 11 30  21810.849976
 2007 12 03  2806·710022
 2007 12 04  26803·700012
 2007 12 05  31809.280029
 2007 12 06  23821·179993
 2007 12 07  54822·929993
 2007 12 10  22827.679993
 2007 12 11  99830·309998
 2007 12 12  79823.489990
 2007 12 13  61810·869995
 2007 12 14  44810.440002
 2007 12 17  58799.400024
 2007 12 18  14794·390015
 2007 12 19  79796·820007
 2007 12 20  79797·000000
 2007 12 21  29808.849976
 2007 12 24  78815.590027
 2007 12 26  89816.250000
 2007 12 27  41815.559998
 2007 12 28  55809.940002
 2007 12 31  46805.049988
 2008 01 02 98803.250000
 2008 01 03 67795·250000
 2008 01 04 6788.049988
 2008 01 07 20774.179993
 2008 01 08 38777.460022
 2008 01 09 20764·900024
 2008 01 10 75775·880005
 2008 01 11 24771.130005
 2008 01 14 66769.669983
 2008 01 15 87768·760010
 2008 01 16 82755.369995
 2008 01 17 9748·280029
 2008 01 18 63732.950012
 2008 01 22 83719.580017
 2008 01 23 71727·469971
 2008 01 24 50736·929993
 2008 01 25 36744.210022
 2008 01 28 44737.330017
 2008 01 29 11743.539978
 2008 01 30 47754.520020
 2008 01 31 17754.869995
 2008 02 01 34761.289978
 2008 02 04 96761.250000
 2008 02 05 27753.429993
 2008 02 06 61737·750000
 2008 02 07 41734.770020
 2008 02 08 45732.179993
 2008 02 11 39732.510010
 2008 02 12 51743.469971
 2008 02 13 77746.960022
 2008 02 14 3746.460022
 2008 02 15 58736.580017
 2008 02 19 94745·760010
 2008 02 20 80744·190002
 2008 02 21 38746.760010
 2008 02 22 86739·039978
 2008 02 25 20750·369995
 2008 02 26 14757·659973
 2008 02 27 45758.010010
 2008 02 28 47753.219971
 2008 02 29 87746·460022
 2008 03 03 65728.840027
 2008 03 04 43726·799988
 2008 03 05 92733·559998
 2008 03 06 77728·059998
 2008 03 07 48716.250000
 2008 03 10 75705.919983
 2008 03 11 97719.000000
 2008 03 12 95725.940002
 2008 03 13 99720.179993
 2008 03 14 12720·340027
 2008 03 17 61702.309998
 2008 03 18 74723·590027
 2008 03 19 83729·469971
 2008 03 20 47722·969971
 2008 03 24 10739.400024
 2008 03 25 70738.880005
 2008 03 26 86736.609985
 2008 03 27 0732.830017
 2008 03 28 95726·840027
 2008 03 31 65723.150024
 2008 04 01 21745·710022
 2008 04 02 14750.270020
 2008 04 03 91749·479980
 2008 04 04 66752·789978
 2008 04 07 27756·090027
 2008 04 08 59748·359985
 2008 04 09 98746.570007
 2008 04 10 4745·489990
 2008 04 11 66742.150024
 2008 04 14 29728·909973
 2008 04 15 41729.820007
 2008 04 16 35745.280029
 2008 04 17 27746.640015
 2008 04 18 42761.280029
 2008 04 21 72758.190002
 2008 04 22 42757.130005
 2008 04 23 21756·679993
 2008 04 24 44761.799988
 2008 04 25 65763·270020
 2008 04 28 31765.349976
 2008 04 29 88761·909973
 2008 04 30 3766.169983
 2008 05 01 21768·840027
 2008 05 02 33775·919983
 2008 05 05 89772·119995
 2008 05 06 14775.780029
 2008 05 07 65774·989990
 2008 05 08 6765.979980
 2008 05 09 13761.500000
 2008 05 12 95767.570007
 2008 05 13 47769.349976
 2008 05 14 31777.239990
 2008 05 15 73779·380005
 2008 05 16 90780.780029
 2008 05 19 44788.340027
 2008 05 20 15780·780029
 2008 05 21 7777·210022
 2008 05 22 70766·169983
 2008 05 23 55763·719971
 2008 05 27 89759.809998
 2008 05 28 77762.609985
 2008 05 29 27770·690002
 2008 05 30 6770·210022
 2008 06 02 10768.280029
 2008 06 03 71764.900024
 2008 06 04 82762·450012
 2008 06 05 47771·429993
 2008 06 06 59771.419983
 2008 06 09 2753.590027
 2008 06 10 78750.770020
 2008 06 11 53746.330017
 2008 06 12 44743.059998
 2008 06 13 9746.969971
 2008 06 16 84750·059998
 2008 06 17 26751·289978
 2008 06 18 95743·320007
 2008 06 19 54741.219971
 2008 06 20 94738·770020
 2008 06 23 90728·539978
 2008 06 24 70728·520020
 2008 06 25 24733.609985
 2008 06 26 29726·409973
 2008 06 27 95708.650024
 2008 06 30 50708.869995
 2008 07 01 34705·549988
 2008 07 02 31709·119995
 2008 07 03 18695·729980
 2008 07 07 41697·020020
 2008 07 08 20696.840027
 2008 07 09 70699·239990
 2008 07 10 58688·710022
 2008 07 11 76688·590027
 2008 07 14 45687·140015
 2008 07 15 40676.570007
 2008 07 16 41682·500000
 2008 07 17 11691.030029
 2008 07 18 99691.260010
 2008 07 21 61694·250000
 2008 07 22 17699·809998
 2008 07 23 28707.109985
 2008 07 24 92702·429993
 2008 07 25 75690·900024
 2008 07 28 62689·780029
 2008 07 29 33691.729980
 2008 07 30 64703.190002
 2008 07 31 54703.340027
 2008 08 01 77695·869995
 2008 08 04 58690.299988
 2008 08 05 77701.330017
 2008 08 06 89705.750000
 2008 08 07 85704·309998
 2008 08 08 60708·599976
 2008 08 11 19716·789978
 2008 08 12 2712·809998
 2008 08 13 39707·380005
 2008 08 14 20710·659973
 2008 08 15 2712·159973
 2008 08 18 36711.099976
 2008 08 19 12699.349976
 2008 08 20 44698·059998
 2008 08 21 66700.960022
 2008 08 22 60706·929993
 2008 08 25 7706·570007
 2008 08 26 66697·650024
 2008 08 27 72702·940002
 2008 08 28 67711·460022
 2008 08 29 47711.429993
 2008 09 02 40712.549988
 2008 09 03 9699.640015
 2008 09 04 79695.989990
 2008 09 05 84680.070007
 2008 09 08 49695·679993
 2008 09 09 90666·780029
 2008 09 10 38677.700012
 2008 09 11 92680·580017
 2008 09 12 0684·320007
 2008 09 15 52682·719971
 2008 09 16 13662.169983
 2008 09 17 73661.789978
 2008 09 18 24660.349976
 2008 09 19 58689·590027
 2008 09 22 99685.669983
 2008 09 23 52666.049988
 2008 09 24 77653.130005
 2008 09 25 96664·299988
 2008 09 26 15661.090027
 2008 09 29 78659·690002
 2008 09 30 42634.770020
 2008 10 01 79634·030029
 2008 10 02 5630.520020
 2008 10 03 28624.369995
 2008 10 06 25594.539978
 2008 10 07 46579·320007
 2008 10 08 39550.979980
 2008 10 09 1543·630005
 2008 10 10 57505.619995
 2008 10 13 58544.359985
 2008 10 14 9564·520020
 2008 10 15 24538·770020
 2008 10 16 96510.660004
 2008 10 17 3531·130005
 2008 10 20 36531.840027
 2008 10 21 46531·989990
 2008 10 22 22515·630005
 2008 10 23 96497.220001
 2008 10 24 64488·070007
 2008 10 27 43479.779999
 2008 10 28 43503·750000
 2008 10 29 73521·010010
 2008 10 30 62518·580017
 2008 10 31 16530.549988
 2008 11 03 91526·299988
 2008 11 04 97542.640015
 2008 11 05 23541·869995
 2008 11 06 89513.169983
 2008 11 07 21501.440002
 2008 11 10 57512.419983
 2008 11 11 68494.359985
 2008 11 12 13482·989990
 2008 11 13 16490·660004
 2008 11 14 64492.279999
 2008 11 17 39473.880005
 2008 11 18 64465·179993
 2008 11 19 82464.279999
 2008 11 20 58439.160004
 2008 11 21 7428.440002
 2008 11 24 41463·299988
 2008 11 25 50465.230011
 2008 11 26 1476·690002
 2008 11 28 66481·429993
 2008 12 01 71481.399994
 2008 12 02 78456.149994
 2008 12 03 81468.269989
 2008 12 04 34469·890015
 2008 12 05 4471·529999
 2008 12 08 47492·750000
 2008 12 09 10492·279999
 2008 12 10 55488·220001
 2008 12 11 14486.429993
 2008 12 12 64475.170013
 2008 12 15 27475·989990
 2008 12 16 0491·779999
 2008 12 17 4495.179993
 2008 12 18 60490.730011
 2008 12 19 95487·959991
 2008 12 22 62478.850006
 2008 12 23 96474·649994
 2008 12 24 92468·850006
 2008 12 26 1471·339996
 2008 12 29 59471·320007
 2008 12 30 44480.570007
 2008 12 31 42491·380005
 2009 01 02  58504.670013
 2009 01 05  38506·170013
 2009 01 06  20510.600006
 2009 01 07  16505.730011
 2009 01 08  4493.049988
 2009 01 09  65494.029999
 2009 01 12  27482.519989
 2009 01 13  45474.820007
 2009 01 14  3472.190002
 2009 01 15  36461.739990
 2009 01 16  89465.440002
 2009 01 20  88461·220001
 2009 01 21  41456·049988
 2009 01 22  70455·309998
 2009 01 23  57454.459991
 2009 01 26  24461.850006
 2009 01 27  32460·380005
 2009 01 28  11475·519989
 2009 01 29  6473.500000
 2009 01 30  61461.290009
 2009 02 02  15450·000000
 2009 02 03  28456.220001
 2009 02 04  37461.359985
 2009 02 05  31461.269989
 2009 02 06  50472·519989
 2009 02 09  15474·690002
 2009 02 10  75471.790009
 2009 02 11  90454.869995
 2009 02 12  28453·589996
 2009 02 13  91455·850006
 2009 02 17  70449·019989
 2009 02 18  20432·179993
 2009 02 19  59433.079987
 2009 02 20  0422.649994
 2009 02 23  98422·059998
 2009 02 24  27420.829987
 2009 02 25  83423·320007
 2009 02 26  13422.750000
 2009 02 27  59408·500000
 2009 03 02  43399.609985
 2009 03 03  62386·329987
 2009 03 04  21393.369995
 2009 03 05  78387·309998
 2009 03 06  24379·769989
 2009 03 09  85377·709991
 2009 03 10  46391·010010
 2009 03 11  7397.760010
 2009 03 12  53409.059998
 2009 03 13  63412.200012
 2009 03 16  31420.299988
 2009 03 17  19422·339996
 2009 03 18  36435.709991
 2009 03 19  35436.109985
 2009 03 20  45428.799988
 2009 03 23  17447·079987
 2009 03 24  4447·220001
 2009 03 25  64449·170013
 2009 03 26  82453.040009
 2009 03 27  24452·959991
 2009 03 30  15443.459991
 2009 03 31  38440.459991
 2009 04 01  61442.149994
 2009 04 02  92460.000000
 2009 04 03  49458.859985
 2009 04 06  69458·859985
 2009 04 07  28454·649994
 2009 04 08  96450.649994
 2009 04 09  14466.809998
 2009 04 13  96470·690002
 2009 04 14  49467·750000
 2009 04 15  36464.420013
 2009 04 16  42474.440002
 2009 04 17  80477.350006
 2009 04 20  21474.239990
 2009 04 21  38463·470001
 2009 04 22  88470.429993
 2009 04 23  12464.799988
 2009 04 24  62475·630005
 2009 04 27  51473.970001
 2009 04 28  34471.589996
 2009 04 29  2481.500000
 2009 04 30  15485·690002
 2009 05 01  53481·170013
 2009 05 04  87496·269989
 2009 05 05  89496·250000
 2009 05 06  51502·529999
 2009 05 07  42507.720001
 2009 05 08  79507.600006
 2009 05 11  36507·089996
 2009 05 12  64500·040009
 2009 05 13  44495·190002
 2009 05 14  67489·459991
 2009 05 15  31488·890015
 2009 05 18  72496·399994
 2009 05 19  10500·179993
 2009 05 20  31505.029999
 2009 05 21  87493·190002
 2009 05 22  19489·450012
 2009 05 26  15498.000000
 2009 05 27  79499·309998
 2009 05 28  41496·459991
 2009 05 29  76502·359985
 2009 06 01  59518.000000
 2009 06 02  43519.010010
 2009 06 03  57516·440002
 2009 06 04  35514.969971
 2009 06 05  68519·909973
 2009 06 08  78516·770020
 2009 06 09  22517.640015
 2009 06 10  17519.320007
 2009 06 11  92522·500000
 2009 06 12  67516.969971
 2009 06 15  49516.950012
 2009 06 16  64507·209991
 2009 06 17  7501.339996
 2009 06 18  16502·859985
 2009 06 19  76505·989990
 2009 06 22  47502·609985
 2009 06 23  13490·130005
 2009 06 24  56496.859985
 2009 06 25  67502·660004
 2009 06 26  60503.429993
 2009 06 29  35506.750000
 2009 06 30  46507·839996
 2009 07 01  8509.200012
 2009 07 02  21504.589996
 2009 07 06  23490.570007
 2009 07 07  65490·570007
 2009 07 08  13483·890015
 2009 07 09  75484·559998
 2009 07 10  54482.279999
 2009 07 13  21491·559998
 2009 07 14  20494.410004
 2009 07 15  91509·730011
 2009 07 16  28515.539978
 2009 07 17  46514·479980
 2009 07 20  91520.049988
 2009 07 21  64522.820007
 2009 07 22  69524·559998
 2009 07 23  95535·429993
 2009 07 24  15535.969971
 2009 07 27  11537·669983
 2009 07 28  28537.469971
 2009 07 29  51535·809998
 2009 07 30  4544·909973
 2009 07 31  78542·979980
 2009 08 03  82549.039978
 2009 08 04  21551.390015
 2009 08 05  97551·119995
 2009 08 06  33552·049988
 2009 08 07  29557·390015
 2009 08 10  35553.450012
 2009 08 11  55551.409973
 2009 08 12  71544.549988
 2009 08 13  96554.869995
 2009 08 14  52554.729980
 2009 08 17  68549.650024
 2009 08 18  10542·440002
 2009 08 19  33541·710022
 2009 08 20  51545·400024
 2009 08 21  47551·289978
 2009 08 24  96561.440002
 2009 08 25  14567.570007
 2009 08 26  40564.710022
 2009 08 27  32565.140015
 2009 08 28  97560·909973
 2009 08 31  42563.080017
 2009 09 01  51562.799988
 2009 09 02  84547·119995
 2009 09 03  7549·140015
 2009 09 04  41556·340027
 2009 09 08  40561.799988
 2009 09 09  91567·929993
 2009 09 10  45572.340027
 2009 09 11  61574·849976
 2009 09 14  88575.780029
 2009 09 15  68579·729980
 2009 09 16  56586·940002
 2009 09 17  77590.349976
 2009 09 18  3588.099976
 2009 09 21  50586.260010
 2009 09 22  8589·580017
 2009 09 23  91592·690002
 2009 09 24  16584.950012
 2009 09 25  2577·489990
 2009 09 28  96584·109985
 2009 09 29  28586.710022
 2009 09 30  84583.650024
 2009 10 01  11579·960022
 2009 10 02  39565.099976
 2009 10 05  37571.679993
 2009 10 06  88581.690002
 2009 10 07  90580·070007
 2009 10 08  81587·429993
 2009 10 09  95588.020020
 2009 10 12  36592.500000
 2009 10 13  77590.520020
 2009 10 14  91599.750000
 2009 10 15  2601·559998
 2009 10 16  58601.559998
 2009 10 19  35603.559998
 2009 10 20  64602.619995
 2009 10 21  83604.080017
 2009 10 22  11600·460022
 2009 10 23  51600·799988
 2009 10 26  18598·619995
 2009 10 27  88587.500000
 2009 10 28  77582·190002
 2009 10 29  39583·340027
 2009 10 30  98582.869995
 2009 11 02  94575.320007
 2009 11 03  62572.479980
 2009 11 04  37580·489990
 2009 11 05  72583·770020
 2009 11 06  99586·440002
 2009 11 09  99598.150024
 2009 11 10  7599.909973
 2009 11 11  36605.030029
 2009 11 12  31603.400024
 2009 11 13  44600·570007
 2009 11 16  37609.500000
 2009 11 17  7607·770020
 2009 11 18  38608.010010
 2009 11 19  78607.059998
 2009 11 20  41598.469971
 2009 11 23  31608·140015
 2009 11 24  97604.890015
 2009 11 25  8607.159973
 2009 11 27  55606.710022
 2009 11 30  76599.210022
 2009 12 01  8607.739990
 2009 12 02  66610·010010
 2009 12 03  44610·989990
 2009 12 04  36612·219971
 2009 12 07  96607·710022
 2009 12 08  9603·630005
 2009 12 09  94600·380005
 2009 12 10  31605.380005
 2009 12 11  12606·729980
 2009 12 14  17610·570007
 2009 12 15  19610·460022
 2009 12 16  5612·000000
 2009 12 17  31608.349976
 2009 12 18  99605.429993
 2009 12 21  57613.109985
 2009 12 22  26614·760010
 2009 12 23  53615.960022
 2009 12 24  84618.719971
 2009 12 28  70620.869995
 2009 12 29  90620·570007
 2009 12 30  4618.349976
 2009 12 31  31618·929993
 2010 01 04 47622.349976
 2010 01 05 15624.000000
 2010 01 06 34625.690002
 2010 01 07 20627·510010
 2010 01 08 99629.280029
 2010 01 11 45631·739990
 2010 01 12 19630.030029
 2010 01 13 58630·530029
 2010 01 14 67631.609985
 2010 01 15 49630·590027
 2010 01 19 59631·539978
 2010 01 20 77631·359985
 2010 01 21 11627·130005
 2010 01 22 22613.580017
 2010 01 25 80606.030029
 2010 01 26 34606·549988
 2010 01 27 20604·010010
 2010 01 28 83604·429993
 2010 01 29 31602.219971
 2010 02 01 10598·159973
 2010 02 02 7606·700012
 2010 02 03 76605·809998
 2010 02 04 88602·530029
 2010 02 05 12585.669983
 2010 02 08 10588.070007
 2010 02 09 69592·440002
 2010 02 10 52589·530029
 2010 02 11 71593.380005
 2010 02 12 91592·489990
 2010 02 16 58602.750000
 2010 02 17 48605·880005
 2010 02 18 44609·710022
 2010 02 19 39612.059998
 2010 02 22 61611·950012
 2010 02 23 26609.609985
 2010 02 24 13608·210022
 2010 02 25 67607·460022
 2010 02 26 23608·880005
 2010 03 01 62614.229980
 2010 03 02 85618·510010
 2010 03 03 11619·890015
 2010 03 04 12618.590027
 2010 03 05 57627.109985
 2010 03 08 90626·830017
 2010 03 09 36630.659973
 2010 03 10 23632.289978
 2010 03 11 34633·469971
 2010 03 12 86635·270020
 2010 03 15 29633.820007
 2010 03 16 75639·130005
 2010 03 17 46644·619995
 2010 03 18 54643·450012
 2010 03 19 3643·780029
 2010 03 22 11643·140015
 2010 03 23 67647.099976
 2010 03 24 2646·799988
 2010 03 25 96650·049988
 2010 03 26 2646·130005
 2010 03 29 97646.739990
 2010 03 30 60648.419983
 2010 03 31 71646.849976
 2010 04 01 41650.580017
 2010 04 05 63654.469971
 2010 04 06 85656.989990
 2010 04 07 15655·690002
 2010 04 08 48654·940002
 2010 04 09 14658·510010
 2010 04 12 59661.000000
 2010 04 13 42660·979980
 2010 04 14 66667.630005
 2010 04 15 26669.440002
 2010 04 16 88668.070007
 2010 04 19 89660.049988
 2010 04 20 65666.140015
 2010 04 21 99667.609985
 2010 04 22 5667.960022
 2010 04 23 20672.140015
 2010 04 26 38673·640015
 2010 04 27 59669.270020
 2010 04 28 65659.419983
 2010 04 29 22667.549988
 2010 04 30 6667.039978
 2010 05 03 56665.130005
 2010 05 04 51663·659973
 2010 05 05 8648·690002
 2010 05 06 12643.840027
 2010 05 07 66625·650024
 2010 05 10 69640·840027
 2010 05 11 16644.859985
 2010 05 12 24646.940002
 2010 05 13 88647·700012
 2010 05 14 50638.739990
 2010 05 17 9630·169983
 2010 05 18 39633.760010
 2010 05 19 48619·979980
 2010 05 20 52614·419983
 2010 05 21 74600.799988
 2010 05 24 74600.890015
 2010 05 25 98592.469971
 2010 05 26 56601·849976
 2010 05 27 26609.289978
 2010 05 28 73609.049988
 2010 06 01 11604.580017
 2010 06 02 69606.320007
 2010 06 03 0610·479980
 2010 06 04 7609·039978
 2010 06 07 88591.419983
 2010 06 08 21585·659973
 2010 06 09 62594·400024
 2010 06 10 68599.950012
 2010 06 11 55602.830017
 2010 06 14 71610.799988
 2010 06 15 97616.150024
 2010 06 16 76617.739990
 2010 06 17 63617·049988
 2010 06 18 99618.320007
 2010 06 21 20624·020020
 2010 06 22 76616·760010
 2010 06 23 86605.950012
 2010 06 24 13601·710022
 2010 06 25 68596·950012
 2010 06 28 36596.380005
 2010 06 29 24591·760010
 2010 06 30 43577.219971
 2010 07 01 4568·940002
 2010 07 02 51568.500000
 2010 07 06 5573.809998
 2010 07 07 47583.400024
 2010 07 08 16589.320007
 2010 07 09 39593.190002
 2010 07 12 77594·700012
 2010 07 13 6604·770020
 2010 07 14 17604.630005
 2010 07 15 45604·169983
 2010 07 16 16602.979980
 2010 07 19 26590.880005
 2010 07 20 45596·299988
 2010 07 21 38599.150024
 2010 07 22 22603·640015
 2010 07 23 40607·479980
 2010 07 26 62614·190002
 2010 07 27 12617.479980
 2010 07 28 22613·429993
 2010 07 29 4613·590027
 2010 07 30 56608·630005
 2010 08 02 86620·059998
 2010 08 03 65619.309998
 2010 08 04 0620.919983
 2010 08 05 41620·179993
 2010 08 06 5619.219971
 2010 08 09 26621.380005
 2010 08 10 34620·609985
 2010 08 11 54616·070007
 2010 08 12 37598.630005
 2010 08 13 7597·099976
 2010 08 16 38595.250000
 2010 08 17 59605.119995
 2010 08 18 77605.080017
 2010 08 19 32602·000000
 2010 08 20 68591·890015
 2010 08 23 42595·359985
 2010 08 24 44587·239990
 2010 08 25 51582·809998
 2010 08 26 7584·200012
 2010 08 27 17586·469971
 2010 08 30 81586·080017
 2010 08 31 42580.929993
 2010 09 01 61595.369995
 2010 09 02 22600.619995
 2010 09 03 59609·030029
 2010 09 07 2608·489990
 2010 09 08 61607.650024
 2010 09 09 20611.440002
 2010 09 10 71611.539978
 2010 09 13 59618·789978
 2010 09 14 64620.940002
 2010 09 15 98620.500000
 2010 09 16 36619·979980
 2010 09 17 62623.109985
 2010 09 20 52630·679993
 2010 09 21 70632·599976
 2010 09 22 99630.340027
 2010 09 23 87626·260010
 2010 09 24 32633·020020
 2010 09 27 73633·719971
 2010 09 28 28634·030029
 2010 09 29 34633·630005
 2010 09 30 34638·289978
 2010 10 01 71634.760010
 2010 10 04 18633.530029
 2010 10 05 29641.390015
 2010 10 06 17641·020020
 2010 10 07 51641.609985
 2010 10 08 88644·080017
 2010 10 11 22644.700012
 2010 10 12 60646·890015
 2010 10 13 25653.429993
 2010 10 14 82650.609985
 2010 10 15 88651·809998
 2010 10 18 72653.669983
 2010 10 19 33650·119995
 2010 10 20 69652.289978
 2010 10 21 28655.919983
 2010 10 22 83652.849976
 2010 10 25 36660.020020
 2010 10 26 44655·299988
 2010 10 27 67653·400024
 2010 10 28 51656·900024
 2010 10 29 24654.710022
 2010 11 01 25660.559998
 2010 11 02 56660.599976
 2010 11 03 56661·840027
 2010 11 04 7674.409973
 2010 11 05 56677·760010
 2010 11 08 69676·460022
 2010 11 09 6678.020020
 2010 11 10 26673·570007
 2010 11 11 8672·169983
 2010 11 12 8670.280029
 2010 11 15 33667.530029
 2010 11 16 42660.630005
 2010 11 17 73654·489990
 2010 11 18 98663.799988
 2010 11 19 92663.890015
 2010 11 22 43663.710022
 2010 11 23 72660.979980
 2010 11 24 88664·250000
 2010 11 26 65663.960022
 2010 11 29 42659·729980
 2010 11 30 47659·729980
 2010 12 01 55669.039978
 2010 12 02 60676·830017
 2010 12 03 77679.419983
 2010 12 06 69679·570007
 2010 12 07 99684.809998
 2010 12 08 8681.179993
 2010 12 09 11683·820007
 2010 12 10 31687·280029
 2010 12 13 46690.239990
 2010 12 14 65690.320007
 2010 12 15 32689.210022
 2010 12 16 53689.210022
 2010 12 17 45690.349976
 2010 12 20 13692·580017
 2010 12 21 53695.289978
 2010 12 22 79698·010010
 2010 12 23 72697.580017
 2010 12 27 58697.239990
 2010 12 28 11697·960022
 2010 12 29 77699.559998
 2010 12 30 27699·559998
 2010 12 31 33699.030029
 2011 01 03  70707.289978
 2011 01 04  43706.039978
 2011 01 05  37707.419983
 2011 01 06  94707.929993
 2011 01 07  18707.929993
 2011 01 10  95704.770020
 2011 01 11  50707·929993
 2011 01 12  23713.130005
 2011 01 13  66713·210022
 2011 01 14  77716·710022
 2011 01 18  43718·539978
 2011 01 19  25718·169983
 2011 01 20  54718.950012
 2011 01 21  58714.919983
 2011 01 24  17715·359985
 2011 01 25  34714·909973
 2011 01 26  44720·090027
 2011 01 27  33721·289978
 2011 01 28  95722.000000
 2011 01 31  5713·849976
 2011 02 01  24725·450012
 2011 02 02  21725·099976
 2011 02 03  30725.489990
 2011 02 04  21726.849976
 2011 02 07  7733.570007
 2011 02 08  66734.640015
 2011 02 09  95734·500000
 2011 02 10  87733.799988
 2011 02 11  30738.450012
 2011 02 14  36740·059998
 2011 02 15  92739.140015
 2011 02 16  36742·549988
 2011 02 17  57744·820007
 2011 02 18  27746.059998
 2011 02 22  46743.020020
 2011 02 23  23730.989990
 2011 02 24  76726·960022
 2011 02 25  57732.590027
 2011 02 28  8737.590027
 2011 03 01  32738.760010
 2011 03 02  99729.210022
 2011 03 03  71739.299988
 2011 03 04  52738.630005
 2011 03 07  68736·770020
 2011 03 08  64735.380005
 2011 03 09  37734·010010
 2011 03 10  79729·219971
 2011 03 11  63725·500000
 2011 03 14  35721·659973
 2011 03 15  50715·020020
 2011 03 16  15711·219971
 2011 03 17  73709·969971
 2011 03 18  99715·119995
 2011 03 21  28721.940002
 2011 03 22  10721.479980
 2011 03 23  81721.760010
 2011 03 24  68727·929993
 2011 03 25  17732.739990
 2011 03 28  39732·820007
 2011 03 29  93732.669983
 2011 03 30  82739.690002
 2011 03 31  85738·989990
 2011 04 01  3743.640015
 2011 04 04  40743.330017
 2011 04 05  2744·479980
 2011 04 06  26745.190002
 2011 04 07  27744.400024
 2011 04 08  80744.619995
 2011 04 11  17741.140015
 2011 04 12  59734.659973
 2011 04 13  61734.070007
 2011 04 14  93731·659973
 2011 04 15  40735·369995
 2011 04 18  29731·299988
 2011 04 19  81729.580017
 2011 04 20  87740·919983
 2011 04 21  8743·869995
 2011 04 25  5744·020020
 2011 04 26  88750.780029
 2011 04 27  93755·039978
 2011 04 28  84757·320007
 2011 04 29  81759.010010
 2011 05 02  6762.359985
 2011 05 03  68756.570007
 2011 05 04  57753·700012
 2011 05 05  75749·179993
 2011 05 06  86752·849976
 2011 05 09  93750.580017
 2011 05 10  39756·369995
 2011 05 11  33754.739990
 2011 05 12  4751.659973
 2011 05 13  75751.299988
 2011 05 16  67747.239990
 2011 05 17  23739.500000
 2011 05 18  59746.169983
 2011 05 19  46749.070007
 2011 05 20  6747·020020
 2011 05 23  39738.830017
 2011 05 24  78736·090027
 2011 05 25  63737·349976
 2011 05 26  42739.200012
 2011 05 27  1742.969971
 2011 05 31  10748.750000
 2011 06 01  6747·750000
 2011 06 02  89733.929993
 2011 06 03  52730.969971
 2011 06 06  31723·650024
 2011 06 07  83721·280029
 2011 06 08  85716.030029
 2011 06 09  63719.780029
 2011 06 10  42715.380005
 2011 06 13  25710.039978
 2011 06 14  92718.359985
 2011 06 15  26713.530029
 2011 06 16  67708·030029
 2011 06 17  89711.010010
 2011 06 20  98711.309998
 2011 06 21  61721.289978
 2011 06 22  58721·989990
 2011 06 23  57714·359985
 2011 06 24  17714.349976
 2011 06 27  13714·479980
 2011 06 28  89721.309998
 2011 06 29  35728.489990
 2011 06 30  86735·320007
 2011 07 01  50745·919983
 2011 07 05  61746.150024
 2011 07 06  55746·549988
 2011 07 07  67755·090027
 2011 07 08  66753.109985
 2011 07 11  0745.500000
 2011 07 12  73738·080017
 2011 07 13  50740.940002
 2011 07 14  82738.419983
 2011 07 15  55732·989990
 2011 07 18  71732·150024
 2011 07 19  47738·469971
 2011 07 20  40739·820007
 2011 07 21  2748.469971
 2011 07 22  56748.469971
 2011 07 25  95747·039978
 2011 07 26  10743·799988
 2011 07 27  42738·070007
 2011 07 28  59731.030029
 2011 07 29  57724·039978
 2011 08 01  86726·280029
 2011 08 02  0714.789978
 2011 08 03  38700.010010
 2011 08 04  23696·500000
 2011 08 05  87674·450012
 2011 08 08  26657.890015
 2011 08 09  73647·979980
 2011 08 10  3644.320007
 2011 08 11  57656·950012
 2011 08 12  95658.500000
 2011 08 15  71667.580017
 2011 08 16  37666·830017
 2011 08 17  67669.190002
 2011 08 18  9656·359985
 2011 08 19  65638·289978
 2011 08 22  87632·989990
 2011 08 23  8642·140015
 2011 08 24  92651.210022
 2011 08 25  10657.780029
 2011 08 26  41652·770020
 2011 08 29  2669.880005
 2011 08 30  95675.539978
 2011 08 31  88681·650024
 2011 09 01  12680.500000
 2011 09 02  91665.359985
 2011 09 06  94645·549988
 2011 09 07  6663.690002
 2011 09 08  38666·840027
 2011 09 09  46654·580017
 2011 09 12  88643.250000
 2011 09 13  96651.460022
 2011 09 14  81666.070007
 2011 09 15  60669·630005
 2011 09 16  3675·450012
 2011 09 19  13670·369995
 2011 09 20  30675.200012
 2011 09 21  52666.630005
 2011 09 22  89639.369995
 2011 09 23  41630·380005
 2011 09 26  98642·479980
 2011 09 27  67660·630005
 2011 09 28  22654.000000
 2011 09 29  85648.400024
 2011 09 30  22636.900024
 2011 10 03  73627·520020
 2011 10 04  3619·280029
 2011 10 05  77631·599976
 2011 10 06  65642·710022
 2011 10 07  65646·059998
 2011 10 10  56662·530029
 2011 10 11  74661·119995
 2011 10 12  15672·640015
 2011 10 13  62665.989990
 2011 10 14  32675.580017
 2011 10 17  57673.919983
 2011 10 18  86680.169983
 2011 10 19  8679.320007
 2011 10 20  6672.059998
 2011 10 21  33683·219971
 2011 10 24  14693.890015
 2011 10 25  72691.380005
 2011 10 26  79688.289978
 2011 10 27  34716·859985
 2011 10 28  63710·989990
 2011 10 31  49707·309998
 2011 11 01  76687·989990
 2011 11 02  16686·510010
 2011 11 03  21698·020020
 2011 11 04  57695.969971
 2011 11 07  48697.340027
 2011 11 08  61705·809998
 2011 11 09  1700.950012
 2011 11 10  40687·830017
 2011 11 11  70699.469971
 2011 11 14  75696.340027
 2011 11 15  40698·179993
 2011 11 16  68695.909973
 2011 11 17  42683.780029
 2011 11 18  91675.630005
 2011 11 21  1668·760010
 2011 11 22  36661·059998
 2011 11 23  90653·780029
 2011 11 25  65647.400024
 2011 11 28  73661·479980
 2011 11 29  61664.669983
 2011 11 30  63688·809998
 2011 12 01  78691·409973
 2011 12 02  68696·239990
 2011 12 05  89700·030029
 2011 12 06  39698.989990
 2011 12 07  37699.159973
 2011 12 08  24693·760010
 2011 12 09  87694.320007
 2011 12 12  16689·479980
 2011 12 13  74689·479980
 2011 12 14  4674·500000
 2011 12 15  52675·010010
 2011 12 16  20678·869995
 2011 12 19  45675.520020
 2011 12 20  95685.179993
 2011 12 21  1686.539978
 2011 12 22  3692.380005
 2011 12 23  33697.729980
 2011 12 27  12699.789978
 2011 12 28  78697·989990
 2011 12 29  38696·500000
 2011 12 30  43696.880005
 2012 01 03 91708·349976
 2012 01 04 54704·590027
 2012 01 05 27707.320007
 2012 01 06 7707·080017
 2012 01 09 96707·260010
 2012 01 10 21715.239990
 2012 01 11 94714.400024
 2012 01 12 83716·140015
 2012 01 13 14712·919983
 2012 01 17 0719·500000
 2012 01 18 91722·609985
 2012 01 19 51727·109985
 2012 01 20 58726.719971
 2012 01 23 34730.690002
 2012 01 24 92726·780029
 2012 01 25 18734·659973
 2012 01 26 67737.760010
 2012 01 27 92730.760010
 2012 01 30 99728·239990
 2012 01 31 16729·770020
 2012 02 01 2736·840027
 2012 02 02 69736.549988
 2012 02 03 36745·580017
 2012 02 06 2745·390015
 2012 02 07 53747·710022
 2012 02 08 84748.919983
 2012 02 09 53750.539978
 2012 02 10 57748·820007
 2012 02 13 31750·000000
 2012 02 14 81749·159973
 2012 02 15 27751·719971
 2012 02 16 87753.869995
 2012 02 17 75756.239990
 2012 02 21 28758.010010
 2012 02 22 57755.239990
 2012 02 23 25756.219971
 2012 02 24 48758·940002
 2012 02 27 21760.320007
 2012 02 28 70760.840027
 2012 02 29 28763.369995
 2012 03 01 38762.520020
 2012 03 02 78761·679993
 2012 03 05 14758·270020
 2012 03 06 75752.539978
 2012 03 07 56750·010010
 2012 03 08 43757·830017
 2012 03 09 67761·590027
 2012 03 12 76760.619995
 2012 03 13 43773.030029
 2012 03 14 87774.679993
 2012 03 15 27776.469971
 2012 03 16 60778.099976
 2012 03 19 59782·549988
 2012 03 20 1778·299988
 2012 03 21 21778·650024
 2012 03 22 85773.640015
 2012 03 23 93774·010010
 2012 03 26 7783·650024
 2012 03 27 99785.049988
 2012 03 28 32781·909973
 2012 03 29 59776.940002
 2012 03 30 47780.429993
 2012 04 02 37786·679993
 2012 04 03 9784.840027
 2012 04 04 93779.679993
 2012 04 05 92775.210022
 2012 04 09 33769.919983
 2012 04 10 45764·729980
 2012 04 11 59759.719971
 2012 04 12 35767.739990
 2012 04 13 16767.010010
 2012 04 16 99763.179993
 2012 04 17 45770.380005
 2012 04 18 96768.700012
 2012 04 19 33769.599976
 2012 04 20 52767·659973
 2012 04 23 63759·880005
 2012 04 24 18760·799988
 2012 04 25 62769·679993
 2012 04 26 11775.849976
 2012 04 27 52778.520020
 2012 04 30 70776·770020
 2012 05 01 1783.260010
 2012 05 02 6776.799988
 2012 05 03 74776.260010
 2012 05 04 48767·130005
 2012 05 07 78759.760010
 2012 05 08 95755·289978
 2012 05 09 17754·250000
 2012 05 10 69755·599976
 2012 05 11 41755·659973
 2012 05 14 60745.530029
 2012 05 15 94744·169983
 2012 05 16 79742.510010
 2012 05 17 67733.690002
 2012 05 18 7724·859985
 2012 05 21 44727.369995
 2012 05 22 46734·119995
 2012 05 23 55730.080017
 2012 05 24 67732.059998
 2012 05 25 28732.000000
 2012 05 29 64738.320007
 2012 05 30 32734.450012
 2012 05 31 98729.130005
 2012 06 01 35720.659973
 2012 06 04 53708.320007
 2012 06 05 48711.049988
 2012 06 06 81726·340027
 2012 06 07 78734.229980
 2012 06 08 56731·690002
 2012 06 11 77737.039978
 2012 06 12 22730·200012
 2012 06 13 94731·590027
 2012 06 14 43734·359985
 2012 06 15 21739·700012
 2012 06 18 54742.830017
 2012 06 19 47751.429993
 2012 06 20 9750·679993
 2012 06 21 5748.619995
 2012 06 22 33737.020020
 2012 06 25 24735·380005
 2012 06 26 71729.520020
 2012 06 27 79734·940002
 2012 06 28 40732.549988
 2012 06 29 38750.619995
 2012 07 02 75753.179993
 2012 07 03 18758·280029
 2012 07 05 82758.059998
 2012 07 06 28754.489990
 2012 07 09 89747·469971
 2012 07 10 23750·909973
 2012 07 11 91741.489990
 2012 07 12 55738·539978
 2012 07 13 7748·130005
 2012 07 16 20747.799988
 2012 07 17 24752.020020
 2012 07 18 9757·539978
 2012 07 19 49760·169983
 2012 07 20 58757·280029
 2012 07 23 62745.630005
 2012 07 24 1743.900024
 2012 07 25 59739.750000
 2012 07 26 14749·890015
 2012 07 27 11764.409973
 2012 07 30 70765.690002
 2012 07 31 6763·020020
 2012 08 01 87761·859985
 2012 08 02 4755·859985
 2012 08 03 78766.520020
 2012 08 06 84769.619995
 2012 08 07 3774·219971
 2012 08 08 97772.570007
 2012 08 09 14773.710022
 2012 08 10 12773.719971
 2012 08 13 12773·260010
 2012 08 14 71775·960022
 2012 08 15 90774·789978
 2012 08 16 35780.390015
 2012 08 17 90781.190002
 2012 08 20 34780·690002
 2012 08 21 45785·599976
 2012 08 22 21779.880005
 2012 08 23 37777.299988
 2012 08 24 17778·400024
 2012 08 27 41779·700012
 2012 08 28 65778·559998
 2012 08 29 78778.869995
 2012 08 30 76776.950012
 2012 08 31 65778·440002
 2012 09 04 85777·020020
 2012 09 05 64776.919983
 2012 09 06 94789·890015
 2012 09 07 32793·340027
 2012 09 10 27793·809998
 2012 09 11 71793·109985
 2012 09 12 77794·049988
 2012 09 13 78807.109985
 2012 09 14 58813·549988
 2012 09 17 98808.520020
 2012 09 18 56805·650024
 2012 09 19 68807.739990
 2012 09 20 74805·200012
 2012 09 21 71808.640015
 2012 09 24 88804·840027
 2012 09 25 87805.880005
 2012 09 26 93793·440002
 2012 09 27 41798.669983
 2012 09 28 55796·549988
 2012 10 01 51802.320007
 2012 10 02 60799·280029
 2012 10 03 82801·159973
 2012 10 04 63805.710022
 2012 10 05 95810.510010
 2012 10 08 43803.289978
 2012 10 09 96800·049988
 2012 10 10 45794·559998
 2012 10 11 84795·679993
 2012 10 12 37792·669983
 2012 10 15 7794·020020
 2012 10 16 56801.859985
 2012 10 17 5805·770020
 2012 10 18 61806.770020
 2012 10 19 66802·549988
 2012 10 22 79791.450012
 2012 10 23 71788·020020
 2012 10 24 59783.530029
 2012 10 25 49783·950012
 2012 10 26 19781.419983
 2012 10 31 20782.400024
 2012 11 01 0788·909973
 2012 11 02 55792.239990
 2012 11 05 10785.229980
 2012 11 06 15791·549988
 2012 11 07 78785·340027
 2012 11 08 10774·270020
 2012 11 09 6768·880005
 2012 11 12 44765·280029
 2012 11 13 13767.280029
 2012 11 14 65762·679993
 2012 11 15 90751.619995
 2012 11 16 19752·590027
 2012 11 19 49766.229980
 2012 11 20 95767.940002
 2012 11 21 69769·030029
 2012 11 23 79778.799988
 2012 11 26 54777·590027
 2012 11 27 0778.900024
 2012 11 28 75779·640015
 2012 11 29 86784.659973
 2012 11 30 23784.679993
 2012 12 03 6787.450012
 2012 12 04 63781.619995
 2012 12 05 28782·869995
 2012 12 06 76782·309998
 2012 12 07 64785.729980
 2012 12 10 15786.650024
 2012 12 11 19792·919983
 2012 12 12 55795.700012
 2012 12 13 47791.900024
 2012 12 14 39785.140015
 2012 12 17 96791.330017
 2012 12 18 31801.010010
 2012 12 19 58801.099976
 2012 12 20 65799·299988
 2012 12 21 21796·330017
 2012 12 24 97790.789978
 2012 12 26 20791·419983
 2012 12 27 51787·630005
 2012 12 28 84783.830017
 2012 12 31 73790·179993
 2013 01 02  86809.849976
 2013 01 03  78812.750000
 2013 01 04  96813·650024
 2013 01 07  2811.809998
 2013 01 08  29809·859985
 2013 01 09  52812.320007
 2013 01 10  96816.270020
 2013 01 11  55816·549988
 2013 01 14  51816.299988
 2013 01 15  6817.549988
 2013 01 16  46817·590027
 2013 01 17  24823·820007
 2013 01 18  77824·289978
 2013 01 22  96828·150024
 2013 01 23  35829.950012
 2013 01 24  30833.669983
 2013 01 25  57834·679993
 2013 01 28  4834.840027
 2013 01 29  75837.289978
 2013 01 30  16837.729980
 2013 01 31  66834·599976
 2013 02 01  35840·619995
 2013 02 04  4839·929993
 2013 02 05  51840.789978
 2013 02 06  6839·890015
 2013 02 07  23840·169983
 2013 02 08  85843·080017
 2013 02 11  30843·059998
 2013 02 12  1845.330017
 2013 02 13  23846·739990
 2013 02 14  7845.969971
 2013 02 15  72846·609985
 2013 02 19  2850·219971
 2013 02 20  17849·830017
 2013 02 21  81837.979980
 2013 02 22  20841.030029
 2013 02 25  84846.469971
 2013 02 26  12831·869995
 2013 02 27  46843·799988
 2013 02 28  45846·650024
 2013 03 01  47843.419983
 2013 03 04  40846.469971
 2013 03 05  64856·640015
 2013 03 06  40857·859985
 2013 03 07  18858.309998
 2013 03 08  57862.280029
 2013 03 11  24864.280029
 2013 03 12  24864.580017
 2013 03 13  46864·580017
 2013 03 14  44868.510010
 2013 03 15  39868.619995
 2013 03 18  41865·909973
 2013 03 19  6865·219971
 2013 03 20  9867·780029
 2013 03 21  46864·369995
 2013 03 22  61865.380005
 2013 03 25  0869.400024
 2013 03 26  83868·599976
 2013 03 27  8868·989990
 2013 03 28  78872·679993
 2013 04 01  52872.770020
 2013 04 02  22873.760010
 2013 04 03  13872·080017
 2013 04 04  10866·530029
 2013 04 05  13862·570007
 2013 04 08  9867·489990
 2013 04 09  74873·210022
 2013 04 10  3881.549988
 2013 04 11  59886·330017
 2013 04 12  49883.179993
 2013 04 15  29880.150024
 2013 04 16  25873·570007
 2013 04 17  89870·559998
 2013 04 18  76862.000000
 2013 04 19  41863.169983
 2013 04 22  70868.440002
 2013 04 23  29876·169983
 2013 04 24  44878·140015
 2013 04 25  97883.780029
 2013 04 26  57880.030029
 2013 04 29  30885.830017
 2013 04 30  36886.890015
 2013 05 01  11886.380005
 2013 05 02  31886.820007
 2013 05 03  67897.729980
 2013 05 06  59898·489990
 2013 05 07  20902.239990
 2013 05 08  61906·140015
 2013 05 09  40907·340027
 2013 05 10  44906.919983
 2013 05 13  88908.000000
 2013 05 14  40916·330017
 2013 05 15  74922.000000
 2013 05 16  48921·510010
 2013 05 17  2925·030029
 2013 05 20  88928.020020
 2013 05 21  21929·140015
 2013 05 22  52935.539978
 2013 05 23  75917.530029
 2013 05 24  50914·299988
 2013 05 28  55927·909973
 2013 05 29  63919.929993
 2013 05 30  45920.940002
 2013 05 31  94919·599976
 2013 06 03  77908.789978
 2013 06 04  13912·119995
 2013 06 05  75902.359985
 2013 06 06  14899·140015
 2013 06 07  12911·049988
 2013 06 10  59913.380005
 2013 06 11  53908·510010
 2013 06 12  30907.179993
 2013 06 13  10908·140015
 2013 06 14  81909·130005
 2013 06 17  91912.150024
 2013 06 18  85916.590027
 2013 06 19  48915.460022
 2013 06 20  87902·469971
 2013 06 21  28885·619995
 2013 06 24  49881·609985
 2013 06 25  25882.559998
 2013 06 26  8890.020020
 2013 06 27  27897.500000
 2013 06 28  17895.809998
 2013 07 01  67902.309998
 2013 07 02  1901·219971
 2013 07 03  75898·179993
 2013 07 05  6905·380005
 2013 07 08  24912.219971
 2013 07 09  47917.650024
 2013 07 10  85919.479980
 2013 07 11  61930.280029
 2013 07 12  72932·390015
 2013 07 15  54934.820007
 2013 07 16  95933.859985
 2013 07 17  52934·789978
 2013 07 18  10939·669983
 2013 07 19  53938·890015
 2013 07 22  68941·989990
 2013 07 23  73942·900024
 2013 07 24  65942·750000
 2013 07 25  0939.229980
 2013 07 26  92939.510010
 2013 07 29  42939.390015
 2013 07 30  86940·479980
 2013 07 31  77944·159973
 2013 08 01  80950.200012
 2013 08 02  4951.030029
 2013 08 05  50951.010010
 2013 08 06  91949·840027
 2013 08 07  70943·530029
 2013 08 08  28945.400024
 2013 08 09  56945.200012
 2013 08 12  73941·330017
 2013 08 13  24943.510010
 2013 08 14  8942.580017
 2013 08 15  30937·030029
 2013 08 16  81925.119995
 2013 08 19  30922·460022
 2013 08 20  63922.909973
 2013 08 21  23922.179993
 2013 08 22  95923·719971
 2013 08 23  2926·929993
 2013 08 26  37929.940002
 2013 08 27  9923·169983
 2013 08 28  22913·950012
 2013 08 29  78917.219971
 2013 08 30  0913·940002
 2013 09 03  89919.700012
 2013 09 04  94921·609985
 2013 09 05  19923.739990
 2013 09 06  46927·349976
 2013 09 09  89932·059998
 2013 09 10  68938·770020
 2013 09 11  14941.630005
 2013 09 12  93942·260010
 2013 09 13  58941.260010
 2013 09 16  25950.200012
 2013 09 17  77950.719971
 2013 09 18  87963·750000
 2013 09 19  73964.409973
 2013 09 20  72961.869995
 2013 09 23  44953·940002
 2013 09 24  95952.630005
 2013 09 25  33949.659973
 2013 09 26  41951.159973
 2013 09 27  79948.419983
 2013 09 30  13944.770020
 2013 10 01  65948·599976
 2013 10 02  87947·590027
 2013 10 03  69947.000000
 2013 10 04  59946.119995
 2013 10 07  17945.239990
 2013 10 08  94937.250000
 2013 10 09  28927·869995
 2013 10 10  78944.690002
 2013 10 11  67951·010010
 2013 10 14  67955·169983
 2013 10 15  94955·539978
 2013 10 16  38961·150024
 2013 10 17  14968.080017
 2013 10 18  38974.750000
 2013 10 21  28976·159973
 2013 10 22  34982.700012
 2013 10 23  83977·890015
 2013 10 24  63979·229980
 2013 10 25  20982.309998
 2013 10 28  85984·489990
 2013 10 29  26988·219971
 2013 10 30  25989.960022
 2013 10 31  82986.320007
 2013 11 01  34984·820007
 2013 11 04  16986.580017
 2013 11 05  30985.619995
 2013 11 06  52989.150024
 2013 11 07  53988·729980
 2013 11 08  56985.640015
 2013 11 11  10987.479980
 2013 11 12  92986·640015
 2013 11 13  33992.929993
 2013 11 14  69998.140015
 2013 11 15  211001·919983
 2013 11 18  921004·090027
 2013 11 19  95999.250000
 2013 11 20  8999.039978
 2013 11 21  451000.080017
 2013 11 22  621004.359985
 2013 11 25  821006·169983
 2013 11 26  461006.280029
 2013 11 27  881006.229980
 2013 11 29  431009.109985
 2013 12 02  651007·599976
 2013 12 03  841002.460022
 2013 12 04  831001.830017
 2013 12 05  96998.159973
 2013 12 06  361005·460022
 2013 12 09  481008·580017
 2013 12 10  861007·450012
 2013 12 11  91004·169983
 2013 12 12  15992·789978
 2013 12 13  89992·359985
 2013 12 16  78998.770020
 2013 12 17  95997.229980
 2013 12 18  461009·119995
 2013 12 19  801008·909973
 2013 12 20  661015·950012
 2013 12 23  921040.489990
 2013 12 24  991022.140015
 2013 12 26  241027·140015
 2013 12 27  821028.180054
 2013 12 30  641026.680054
 2013 12 31  671030·969971
 2014 01 02 451030·359985
 2014 01 03 821024.829956
 2014 01 06 971024·390015
 2014 01 07 701026.170044
 2014 01 08 941026.239990
 2014 01 09 481028.310059
 2014 01 10 51028.430054
 2014 01 13 521028.660034
 2014 01 14 451026.790039
 2014 01 15 871033·030029
 2014 01 16 251031.810059
 2014 01 17 811030·650024
 2014 01 21 01032.630005
 2014 01 22 301077.430054
 2014 01 23 211030·709961
 2014 01 24 521021·739990
 2014 01 27 841003.020020
 2014 01 28 351001·989990
 2014 01 29 81998·299988
 2014 01 30 851005·130005
 2014 01 31 471002.750000
 2014 02 03 82997·479980
 2014 02 04 17982.659973
 2014 02 05 23981·070007
 2014 02 06 65991.330017
 2014 02 07 781004.530029
 2014 02 10 661005·880005
 2014 02 11 351018·780029
 2014 02 12 381020.869995
 2014 02 13 551023.640015
 2014 02 14 931029·560059
 2014 02 18 161031·079956
 2014 02 19 911033.510010
 2014 02 20 691031.479980
 2014 02 21 851033·369995
 2014 02 24 851040·770020
 2014 02 25 751040.770020
 2014 02 26 31037.930054
 2014 02 27 551039.020020
 2014 02 28 851046.150024
 2014 03 03 651038.510010
 2014 03 04 631050.760010
 2014 03 05 411050.810059
 2014 03 06 871053.689941
 2014 03 07 621054·510010
 2014 03 10 801050.920044
 2014 03 11 51053.300049
 2014 03 12 841045.280029
 2014 03 13 911048·660034
 2014 03 14 111036·599976
 2014 03 17 361042·510010
 2014 03 18 941048.839966
 2014 03 19 21049·060059
 2014 03 20 381048.069946
 2014 03 21 461053.530029
 2014 03 24 641048·079956
 2014 03 25 711046·589966
 2014 03 26 671048.079956
 2014 03 27 741036.250000
 2014 03 28 611042·719971
 2014 03 31 981047·699951
 2014 04 01 301054.430054
 2014 04 02 811058.449951
 2014 04 03 791058·839966
 2014 04 04 81060.229980
 2014 04 07 841040.750000
 2014 04 08 571035.319946
 2014 04 09 391045·500000
 2014 04 10 531045·520020
 2014 04 11 101024·250000
 2014 04 14 141023·179993
 2014 04 15 841028.150024
 2014 04 16 61038.619995
 2014 04 17 151042·790039
 2014 04 21 901044·239990
 2014 04 22 821052.079956
 2014 04 23 701049·479980
 2014 04 24 311051·449951
 2014 04 25 471045·890015
 2014 04 28 291046·459961
 2014 04 29 681047.880005
 2014 04 30 141050.729980
 2014 05 01 741053·650024
 2014 05 02 431055.160034
 2014 05 05 521052·069946
 2014 05 06 461050·339966
 2014 05 07 841047·930054
 2014 05 08 691053·770020
 2014 05 09 971047.180054
 2014 05 12 331058·069946
 2014 05 13 141060·949951
 2014 05 14 761057.219971
 2014 05 15 31051·989990
 2014 05 16 71047.050049
 2014 05 19 281051.739990
 2014 05 20 571050.619995
 2014 05 21 961052·770020
 2014 05 22 261057.270020
 2014 05 23 121060·189941
 2014 05 27 331066.339966
 2014 05 28 261067·380005
 2014 05 29 691070·489990
 2014 05 30 811072·250000
 2014 06 02 461073.650024
 2014 06 03 681073.219971
 2014 06 04 451075·400024
 2014 06 05 721083.000000
 2014 06 06 671087·359985
 2014 06 09 231092·160034
 2014 06 10 841087.829956
 2014 06 11 471085.930054
 2014 06 12 891083.349976
 2014 06 13 161080·619995
 2014 06 16 441082.640015
 2014 06 17 961084.750000
 2014 06 18 321092.060059
 2014 06 19 981093.469971
 2014 06 20 61095.579956
 2014 06 23 301095·920044
 2014 06 24 391098·229980
 2014 06 25 441093.829956
 2014 06 26 761092·780029
 2014 06 27 881094·540039
 2014 06 30 801096.250000
 2014 07 01 541105·069946
 2014 07 02 871103.420044
 2014 07 03 321107.839966
 2014 07 07 491106.380005
 2014 07 08 541100·949951
 2014 07 09 941099.890015
 2014 07 10 501097·760010
 2014 07 11 661096·689941
 2014 07 14 941103.099976
 2014 07 15 801104·329956
 2014 07 16 561104·790039
 2014 07 17 731103·280029
 2014 07 18 501102·319946
 2014 07 21 511100.150024
 2014 07 22 871106.180054
 2014 07 23 411107·689941
 2014 07 24 221109.280029
 2014 07 25 391104·699951
 2014 07 28 61103.219971
 2014 07 29 631105·130005
 2014 07 30 351102.119995
 2014 07 31 11092·619995
 2014 08 01 11079.400024
 2014 08 04 601082.390015
 2014 08 05 401078.790039
 2014 08 06 181074.469971
 2014 08 07 841074·839966
 2014 08 08 731076.760010
 2014 08 11 121084·239990
 2014 08 12 961081.380005
 2014 08 13 951086·069946
 2014 08 14 741090·050049
 2014 08 15 511094·979980
 2014 08 18 681099·770020
 2014 08 19 941105.550049
 2014 08 20 561108.900024
 2014 08 21 831112·020020
 2014 08 22 891111.390015
 2014 08 25 721116·319946
 2014 08 26 381118.310059
 2014 08 27 591116.859985
 2014 08 28 431114.739990
 2014 08 29 391117·709961
 2014 09 02 651119.619995
 2014 09 03 531121·640015
 2014 09 04 351122·170044
 2014 09 05 351120.109985
 2014 09 08 51120.109985
 2014 09 09 671116.630005
 2014 09 10 961114·050049
 2014 09 11 231114·880005
 2014 09 12 521113·930054
 2014 09 15 241107.719971
 2014 09 16 851115.810059
 2014 09 17 891120.689941
 2014 09 18 271121·089966
 2014 09 19 771124.750000
 2014 09 22 811118.140015
 2014 09 23 471110.150024
 2014 09 24 721112.119995
 2014 09 25 01109·260010
 2014 09 26 931104.689941
 2014 09 29 351101.880005
 2014 09 30 581103.680054
 2014 10 01 941095·479980
 2014 10 02 511085.250000
 2014 10 03 151095·739990
 2014 10 06 771099.459961
 2014 10 07 831089·290039
 2014 10 08 121094·150024
 2014 10 09 761092.319946
 2014 10 10 501075.160034
 2014 10 13 191060.709961
 2014 10 14 581053.500000
 2014 10 15 311038·359985
 2014 10 16 211043.010010
 2014 10 17 771055.520020
 2014 10 20 951059.290039
 2014 10 21 171080.910034
 2014 10 22 581084·660034
 2014 10 23 571091.369995
 2014 10 24 561092·949951
 2014 10 27 971092.150024
 2014 10 28 561104·219971
 2014 10 29 851107.469971
 2014 10 30 961111·349976
 2014 10 31 601122·050049
 2014 11 03 331126.140015
 2014 11 04 101120·790039
 2014 11 05 971124·540039
 2014 11 06 171128.859985
 2014 11 07 351130.469971
 2014 11 10 91132.979980
 2014 11 11 671134.270020
 2014 11 12 81134·119995
 2014 11 13 301137·209961
 2014 11 14 821134.920044
 2014 11 17 361135·069946
 2014 11 18 941142·459961
 2014 11 19 131140·099976
 2014 11 20 541141.310059
 2014 11 21 611151.160034
 2014 11 24 641150.410034
 2014 11 25 21153.079956
 2014 11 26 751152.439941
 2014 11 28 251153.469971
 2014 12 01 311146·739990
 2014 12 02 411148.030029
 2014 12 03 211152·709961
 2014 12 04 321153·219971
 2014 12 05 321154·619995
 2014 12 08 01152·900024
 2014 12 09 931144·150024
 2014 12 10 171141.680054
 2014 12 11 301140·750000
 2014 12 12 731127·660034
 2014 12 15 151120.540039
 2014 12 16 331119.050049
 2014 12 17 141120·040039
 2014 12 18 801144·229980
 2014 12 19 391153·270020
 2014 12 22 651153.959961
 2014 12 23 961158·430054
 2014 12 26 631162·390015
 2014 12 29 391163·010010
 2014 12 30 171159·739990
 2014 12 31 141159·000000
 2015 01 02  931151.660034
 2015 01 05  161140·489990
 2015 01 06  231128·329956
 2015 01 07  311127.969971
 2015 01 08  631147·189941
 2015 01 09  951147.319946
 2015 01 12  381138·989990
 2015 01 13  351143.959961
 2015 01 14  921120.050049
 2015 01 15  271124.400024
 2015 01 16  431123.670044
 2015 01 20  391128·300049
 2015 01 21  261133.209961
 2015 01 22  861148·260010
 2015 01 23  471147·500000
 2015 01 26  801146.109985
 2015 01 27  321139.650024
 2015 01 28  751138·400024
 2015 01 29  801128.170044
 2015 01 30  221127·170044
 2015 02 02  61125·939941
 2015 02 03  171142.119995
 2015 02 04  981144.699951
 2015 02 05  521150·040039
 2015 02 06  651154·780029
 2015 02 09  631145·709961
 2015 02 10  851153·680054
 2015 02 11  831155·280029
 2015 02 12  551163.829956
 2015 02 13  891168·890015
 2015 02 17  451171·260010
 2015 02 18  541171·109985
 2015 02 19  441172.359985
 2015 02 20  951177.280029
 2015 02 23  121176.790039
 2015 02 24  271180.939941
 2015 02 25  271182.310059
 2015 02 26  71178·949951
 2015 02 27  411178.099976
 2015 03 02  891180·790039
 2015 03 03  231178.839966
 2015 03 04  741175.420044
 2015 03 05  141173·859985
 2015 03 06  551169·930054
 2015 03 09  751162·160034
 2015 03 10  721155·479980
 2015 03 11  381144.520020
 2015 03 12  611154.400024
 2015 03 13  541153·069946
 2015 03 16  21162.390015
 2015 03 17  441161·670044
 2015 03 18  711177.290039
 2015 03 19  521172.229980
 2015 03 20  891181.089966
 2015 03 23  901181.760010
 2015 03 24  731177·670044
 2015 03 25  901172·300049
 2015 03 26  831155.189941
 2015 03 27  561153.359985
 2015 03 30  791168.020020
 2015 03 31  121165.349976
 2015 04 01  601155.979980
 2015 04 02  501159.400024
 2015 04 06  271167·589966
 2015 04 07  851169·119995
 2015 04 08  211167.250000
 2015 04 09  31170.589966
 2015 04 10  801175·500000
 2015 04 13  61178.280029
 2015 04 14  891173.079956
 2015 04 15  711180·630005
 2015 04 16  271180.280029
 2015 04 17  931172.939941
 2015 04 20  171175·680054
 2015 04 21  371179.000000
 2015 04 22  791179·280029
 2015 04 23  891185.369995
 2015 04 24  791184.939941
 2015 04 27  61187.880005
 2015 04 28  761181.660034
 2015 04 29  651179.790039
 2015 04 30  751175.010010
 2015 05 01  111176.229980
 2015 05 04  791183.380005
 2015 05 05  131180.209961
 2015 05 06  321170·530029
 2015 05 07  91167.949951
 2015 05 08  771181.609985
 2015 05 11  551181.380005
 2015 05 12  991174.790039
 2015 05 13  801177.630005
 2015 05 14  821183·770020
 2015 05 15  331185.109985
 2015 05 18  521190.109985
 2015 05 19  321190.630005
 2015 05 20  331191.589966
 2015 05 21  161191·339966
 2015 05 22  921190.119995
 2015 05 26  951185.300049
 2015 05 27  921186·869995
 2015 05 28  991184.709961
 2015 05 29  431183·489990
 2015 06 01  281183·020020
 2015 06 02  471182.310059
 2015 06 03  21184.989990
 2015 06 04  561180.020020
 2015 06 05  111173.520020
 2015 06 08  121169.750000
 2015 06 09  671164.989990
 2015 06 10  61177·550049
 2015 06 11  511181·209961
 2015 06 12  231175·170044
 2015 06 15  651166·290039
 2015 06 16  941171·969971
 2015 06 17  801176.959961
 2015 06 18  451188.180054
 2015 06 19  891185.300049
 2015 06 22  461189·880005
 2015 06 23  541188.880005
 2015 06 24  641187.180054
 2015 06 25  591181·589966
 2015 06 26  111177.750000
 2015 06 29  551167.900024
 2015 06 30  941158·699951
 2015 07 01  181163.310059
 2015 07 02  651164·300049
 2015 07 06  901160·949951
 2015 07 07  721163·569946
 2015 07 08  361157.280029
 2015 07 09  81157.939941
 2015 07 10  901161.829956
 2015 07 13  621172.599976
 2015 07 14  71179.079956
 2015 07 15  671179.900024
 2015 07 16  121184.800049
 2015 07 17  511186.479980
 2015 07 20  511188·479980
 2015 07 21  901186·239990
 2015 07 22  381180·400024
 2015 07 23  531180.170044
 2015 07 24  101173.660034
 2015 07 27  541157·069946
 2015 07 28  731167.770020
 2015 07 29  41176.109985
 2015 07 30  551176.609985
 2015 07 31  591179·319946
 2015 08 03  511174.390015
 2015 08 04  691173.040039
 2015 08 05  791178·930054
 2015 08 06  301173.030029
 2015 08 07  271161.089966
 2015 08 10  341174.250000
 2015 08 11  21168.920044
 2015 08 12  181165·040039
 2015 08 13  831167.060059
 2015 08 14  141167.109985
 2015 08 17  681173·479980
 2015 08 18  981173.760010
 2015 08 19  261169.069946
 2015 08 20  451154·219971
 2015 08 21  461128.949951
 2015 08 24  711090·099976
 2015 08 25  871086.130005
 2015 08 26  901083.140015
 2015 08 27  301109.709961
 2015 08 28  611112.339966
 2015 08 31  231108.890015
 2015 09 01  381097·500000
 2015 09 02  391087.640015
 2015 09 03  201102.160034
 2015 09 04  161081·089966
 2015 09 08  21100.260010
 2015 09 09  171110·209961
 2015 09 10  231097·030029
 2015 09 11  721094.910034
 2015 09 14  181095.709961
 2015 09 15  341106.770020
 2015 09 16  691114·869995
 2015 09 17  241128.160034
 2015 09 18  511108·920044
 2015 09 21  841106.160034
 2015 09 22  851096·229980
 2015 09 23  261088.160034
 2015 09 24  881080·410034
 2015 09 25  851088.530029
 2015 09 28  211075·959961
 2015 09 29  621057·729980
 2015 09 30  421068·770020
 2015 10 01  821071·579956
 2015 10 02  521086.130005
 2015 10 05  381107.010010
 2015 10 06  501108.150024
 2015 10 07  451112.359985
 2015 10 08  791122.349976
 2015 10 09  861124.209961
 2015 10 12  761123·239990
 2015 10 13  661125.459961
 2015 10 14  271117·910034
 2015 10 15  611125.540039
 2015 10 16  81130·369995
 2015 10 19  661131·239990
 2015 10 20  461133·819946
 2015 10 21  471132.660034
 2015 10 22  591140·760010
 2015 10 23  891152.989990
 2015 10 26  121150.699951
 2015 10 27  481147·910034
 2015 10 28  651159.569946
 2015 10 29  31160·040039
 2015 10 30  251161.510010
 2015 11 02  981168.829956
 2015 11 03  911174·300049
 2015 11 04  31173.410034
 2015 11 05  111169·930054
 2015 11 06  531166·189941
 2015 11 09  251164.369995
 2015 11 10  71156·079956
 2015 11 11  201157·680054
 2015 11 12  941150.640015
 2015 11 13  781134.369995
 2015 11 16  611138·609985
 2015 11 17  271146·160034
 2015 11 18  281156·250000
 2015 11 19  891157.130005
 2015 11 20  331162.430054
 2015 11 23  331161·979980
 2015 11 24  861161·650024
 2015 11 25  211161.439941
 2015 11 27  171161·719971
 2015 11 30  631162·160034
 2015 12 01  261167.020020
 2015 12 02  621167·400024
 2015 12 03  331156·939941
 2015 12 04  671160.400024
 2015 12 07  291158·910034
 2015 12 08  241149·109985
 2015 12 09  251152.170044
 2015 12 10  221144.930054
 2015 12 11  11135·349976
 2015 12 14  461119.099976
 2015 12 15  611136.109985
 2015 12 16  271149·069946
 2015 12 17  751148.709961
 2015 12 18  901129·760010
 2015 12 21  361120·010010
 2015 12 22  71130.939941
 2015 12 23  61143.250000
 2015 12 24  451144.949951
 2015 12 28  691140·780029
 2015 12 29  141152·079956
 2015 12 30  771149·979980
 2015 12 31  221142·130005
 2016 01 04 41128·310059
 2016 01 05 221119·599976
 2016 01 06 941116·410034
 2016 01 07 611100·180054
 2016 01 08 111084·770020
 2016 01 11 321070·790039
 2016 01 12 891076.829956
 2016 01 13 241077·579956
 2016 01 14 831067.469971
 2016 01 15 701058·229980
 2016 01 19 181049·219971
 2016 01 20 981035·780029
 2016 01 21 401042.349976
 2016 01 22 851052·890015
 2016 01 25 631051.859985
 2016 01 26 981051.979980
 2016 01 27 251057.630005
 2016 01 28 531049·500000
 2016 01 29 311069.780029
 2016 02 01 601073·900024
 2016 02 02 91068.849976
 2016 02 03 741057.239990
 2016 02 04 541063.430054
 2016 02 05 471056·479980
 2016 02 08 841033.339966
 2016 02 09 741027.229980
 2016 02 10 871035·079956
 2016 02 11 481016.210022
 2016 02 12 701025.630005
 2016 02 16 41043.439941
 2016 02 17 131063·170044
 2016 02 18 751062.609985
 2016 02 19 121056·660034
 2016 02 22 381072.310059
 2016 02 23 381071·130005
 2016 02 24 661064·790039
 2016 02 25 781075·790039
 2016 02 26 771082.089966
 2016 02 29 941080.520020
 2016 03 01 851091.780029
 2016 03 02 631096.839966
 2016 03 03 471101.709961
 2016 03 04 371110·760010
 2016 03 07 181109·469971
 2016 03 08 861106.010010
 2016 03 09 971100.750000
 2016 03 10 501107·420044
 2016 03 11 791117.359985
 2016 03 14 901118.329956
 2016 03 15 41114.410034
 2016 03 16 381122.079956
 2016 03 17 61130.489990
 2016 03 18 461134·020020
 2016 03 21 671134·959961
 2016 03 22 341136·609985
 2016 03 23 621132.729980
 2016 03 24 461124.530029
 2016 03 28 121128.239990
 2016 03 29 941136.209961
 2016 03 30 341145·079956
 2016 03 31 111143.079956
 2016 04 01 901146·920044
 2016 04 04 01146·410034
 2016 04 05 361140·130005
 2016 04 06 841142·709961
 2016 04 07 751141·709961
 2016 04 08 581139·219971
 2016 04 11 51140·770020
 2016 04 12 351141·579956
 2016 04 13 681152·489990
 2016 04 14 01154·770020
 2016 04 15 41152·290039
 2016 04 18 581158.660034
 2016 04 19 951164.260010
 2016 04 20 831168.099976
 2016 04 21 211164.219971
 2016 04 22 711159.459961
 2016 04 25 61157·880005
 2016 04 26 881160.859985
 2016 04 27 691163·050049
 2016 04 28 201162·670044
 2016 04 29 761149·130005
 2016 05 02 221153.680054
 2016 05 03 871151.869995
 2016 05 04 721141·349976
 2016 05 05 61140·079956
 2016 05 06 171138.439941
 2016 05 09 351141·939941
 2016 05 10 231153.430054
 2016 05 11 211152.979980
 2016 05 12 281147·589966
 2016 05 13 41142.989990
 2016 05 16 911146·030029
 2016 05 17 711142.670044
 2016 05 18 391139·900024
 2016 05 19 51132.609985
 2016 05 20 211138.790039
 2016 05 23 331137·739990
 2016 05 24 551150·949951
 2016 05 25 771159.310059
 2016 05 26 811159.160034
 2016 05 27 51161·699951
 2016 05 31 91164.420044
 2016 06 01 811163.469971
 2016 06 02 671166.510010
 2016 06 03 141166·650024
 2016 06 06 561170·910034
 2016 06 07 71174·290039
 2016 06 08 961175.140015
 2016 06 09 101173.810059
 2016 06 10 781170.219971
 2016 06 13 681161·890015
 2016 06 14 131152.369995
 2016 06 15 691154.900024
 2016 06 16 831151·050049
 2016 06 17 01149.949951
 2016 06 20 881163.589966
 2016 06 21 901159·380005
 2016 06 22 11162·630005
 2016 06 23 671170.569946
 2016 06 24 141165·250000
 2016 06 27 01126.140015
 2016 06 28 901126·439941
 2016 06 29 571147.300049
 2016 06 30 111161.599976
 2016 07 01 481167.219971
 2016 07 05 301163.010010
 2016 07 06 821162.300049
 2016 07 07 221167.400024
 2016 07 08 111180·180054
 2016 07 11 301186.630005
 2016 07 12 811193·739990
 2016 07 13 171194.229980
 2016 07 14 871200.420044
 2016 07 15 191200·410034
 2016 07 18 171200·150024
 2016 07 19 901198·780029
 2016 07 20 41204.280029
 2016 07 21 551203.829956
 2016 07 22 771204·359985
 2016 07 25 601204·189941
 2016 07 26 101203.760010
 2016 07 27 201204·569946
 2016 07 28 741203.650024
 2016 07 29 721206.250000
 2016 08 01 831207.000000
 2016 08 02 211202·459961
 2016 08 03 461198·619995
 2016 08 04 941201.140015
 2016 08 05 211208.930054
 2016 08 08 881210·630005
 2016 08 09 571211·569946
 2016 08 10 201209.500000
 2016 08 11 501211·959961
 2016 08 12 781211.010010
 2016 08 15 931215·500000
 2016 08 16 701213·160034
 2016 08 17 211208·579956
 2016 08 18 731211·199951
 2016 08 19 681210·979980
 2016 08 22 881210.180054
 2016 08 23 101215.250000
 2016 08 24 811211.729980
 2016 08 25 191207.550049
 2016 08 26 421212.079956
 2016 08 29 151209·920044
 2016 08 30 311209·250000
 2016 08 31 111205.349976
 2016 09 01 281204.719971
 2016 09 02 641211·339966
 2016 09 06 821212·430054
 2016 09 07 291213·329956
 2016 09 08 641212·400024
 2016 09 09 61208.449951
 2016 09 12 151199·109985
 2016 09 13 891196·310059
 2016 09 14 941186.530029
 2016 09 15 171192.020020
 2016 09 16 351189.770020
 2016 09 19 261193.880005
 2016 09 20 881192.229980
 2016 09 21 971200.030029
 2016 09 22 761208.630005
 2016 09 23 41207·060059
 2016 09 26 401199.760010
 2016 09 27 711198·349976
 2016 09 28 931204.800049
 2016 09 29 121204.930054
 2016 09 30 681206·099976
 2016 10 03 901202.010010
 2016 10 04 691200.589966
 2016 10 05 611199.750000
 2016 10 06 181198·650024
 2016 10 07 291200·040039
 2016 10 10 91202·439941
 2016 10 11 911199.060059
 2016 10 12 571188.630005
 2016 10 13 891184.640015
 2016 10 14 461190·790039
 2016 10 17 631182·959961
 2016 10 18 801188·089966
 2016 10 19 951190.589966
 2016 10 20 361189·790039
 2016 10 21 651187·020020
 2016 10 24 71194·140015
 2016 10 25 981191.640015
 2016 10 26 611187.849976
 2016 10 27 111188.520020
 2016 10 28 821184.920044
 2016 10 31 721180.640015
 2016 11 01 271180·239990
 2016 11 02 391169.000000
 2016 11 03 731163.780029
 2016 11 04 181162·449951
 2016 11 07 661180.160034
 2016 11 08 111188·459961
 2016 11 09 751201.670044
 2016 11 10 621208.810059
 2016 11 11 351199.969971
 2016 11 14 141203.839966
 2016 11 15 61209·880005
 2016 11 16 541209.069946
 2016 11 17 161214.280029
 2016 11 18 631215·319946
 2016 11 21 121220.239990
 2016 11 22 691223.890015
 2016 11 23 141224.339966
 2016 11 25 951229.109985
 2016 11 28 611228·880005
 2016 11 29 91227.010010
 2016 11 30 621229·180054
 2016 12 01 731223.010010
 2016 12 02 471220.020020
 2016 12 05 971226.609985
 2016 12 06 161229.319946
 2016 12 07 841245·050049
 2016 12 08 901251·270020
 2016 12 09 851254·770020
 2016 12 12 591256.869995
 2016 12 13 421263·079956
 2016 12 14 331262·109985
 2016 12 15 471259.790039
 2016 12 16 951257.459961
 2016 12 19 851257.520020
 2016 12 20 471260.500000
 2016 12 21 851259·810059
 2016 12 22 581256.140015
 2016 12 23 751255·270020
 2016 12 27 241260.880005
 2016 12 28 241259·540039
 2016 12 29 41249·960000
 2016 12 30 01249.560000
 2017 01 03  841255·450000
 2017 01 04  141261·830000
 2017 01 05  151261.120000
 2017 01 06  731266·360000
 2017 01 09  711263.400000
 2017 01 10  311264·910000
 2017 01 11  961262·990000
 2017 01 12  331262·890000
 2017 01 13  541265·130000
 2017 01 17  741262.710000
 2017 01 18  801261.310000
 2017 01 19  411262.760000
 2017 01 20  281263·800000
 2017 01 23  691260·940000
 2017 01 24  241268.680000
 2017 01 25  871277.040000
 2017 01 26  121277·980000
 2017 01 27  681277.070000
 2017 01 30  91272·880000
 2017 01 31  821265.520000
 2017 02 01  491271·320000
 2017 02 02  441268·060000
 2017 02 03  411276·510000
 2017 02 06  641275.980000
 2017 02 07  101277.100000
 2017 02 08  981274.940000
 2017 02 09  531283.660000
 2017 02 10  971288.280000
 2017 02 13  871294·980000
 2017 02 14  571298.210000
 2017 02 15  01305·610000
 2017 02 16  691305·850000
 2017 02 17  01305·460000
 2017 02 21  701314·140000
 2017 02 22  661313.320000
 2017 02 23  921314.630000
 2017 02 24  941313.540000
 2017 02 27  121316.290000
 2017 02 28  551315.450000
 2017 03 01  41331.570000
 2017 03 02  371328.940000
 2017 03 03  851322.020000
 2017 03 06  11320.700000
 2017 03 07  681316·720000
 2017 03 08  241315.400000
 2017 03 09  121312·820000
 2017 03 10  581316.600000
 2017 03 13  721315.380000
 2017 03 14  741314.370000
 2017 03 15  461324·480000
 2017 03 16  111323·660000
 2017 03 17  291322·400000
 2017 03 20  301318.920000
 2017 03 21  611320·070000
 2017 03 22  631302·440000
 2017 03 23  771306·860000
 2017 03 24  621305.570000
 2017 03 27  571299.370000
 2017 03 28  491309.870000
 2017 03 29  781309.880000
 2017 03 30  651313·840000
 2017 03 31  611314.110000
 2017 04 03  231311.900000
 2017 04 04  211308.230000
 2017 04 05  571317.970000
 2017 04 06  211310·230000
 2017 04 07  691310·110000
 2017 04 10  181311.990000
 2017 04 11  821306·710000
 2017 04 12  151305.670000
 2017 04 13  911301.870000
 2017 04 17  81302.580000
 2017 04 18  101302.140000
 2017 04 19  411304·890000
 2017 04 20  231309.890000
 2017 04 21  531307·250000
 2017 04 24  341318.700000
 2017 04 25  261327·290000
 2017 04 26  201330.510000
 2017 04 27  411327.480000
 2017 04 28  751327·500000
 2017 05 01  201328·440000
 2017 05 02  641327·590000
 2017 05 03  851325.970000


 2017 05 04  751325·160000
 2017 05 05  991330.230000
 2017 05 08  631331.160000
 2017 05 09  221331.990000
 2017 05 10  51330.260000
 2017 05 11  621329.590000
 2017 05 12  471326.760000
 2017 05 15  171332·440000
 2017 05 16  571333.090000
 2017 05 17  351328.000000
 2017 05 18  731316.080000
 2017 05 19  561324.060000
 2017 05 22  531327·760000
 2017 05 23  681330.700000
 2017 05 24  231333·300000
Economagic: Year Chart
Economagic: Economic Chart Dispenser

Click on chart to change display options.


Similar Series

Collection Browse by Region Browse by Source

U.S. Government

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

    Want Personal Workspace access from any computer?

    Sites of Interest: GGG Marketing SEO Experts * homes for sale - pelican marsh * Parker Waichman - Personal Injury Attorney * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * 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