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: Close
   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 43231·929993
 1992 12 11 56231.520004
 1992 12 14 73231.070007
 1992 12 15 76230.860001
 1992 12 16 76230·169998
 1992 12 17 80232·229996
 1992 12 18 2235·059998
 1992 12 21 85234·940002
 1992 12 22 49234·940002
 1992 12 23 78234.369995
 1992 12 24 8234·690002
 1992 12 28 67234.550003
 1992 12 29 15234.220001
 1992 12 30 30234.639999
 1992 12 31 3233.589996
 1993 01 04  66233·130005
 1993 01 05  48232·500000
 1993 01 06  44232·710007
 1993 01 07  24230·789993
 1993 01 08  53229·910004
 1993 01 11  48230·990005
 1993 01 12  52231.009995
 1993 01 13  35232·199997
 1993 01 14  21233.850006
 1993 01 15  42234.580002
 1993 01 18  10234·539993
 1993 01 19  23233.800003
 1993 01 20  89232·940002
 1993 01 21  78234·059998
 1993 01 22  99234.389999
 1993 01 25  2236·240005
 1993 01 26  1236·070007
 1993 01 27  33234.899994
 1993 01 28  27235·059998
 1993 01 29  9235.250000
 1993 02 01  27237·250000
 1993 02 02  8237.410004
 1993 02 03  25239.759995
 1993 02 04  7241·139999
 1993 02 05  61240·509995
 1993 02 08  26239.869995
 1993 02 09  49238·440002
 1993 02 10  84239·009995
 1993 02 11  21239.679993
 1993 02 12  40238·130005
 1993 02 16  81232·059998
 1993 02 17  53231·369995
 1993 02 18  53230·759995
 1993 02 19  24231.830002
 1993 02 22  29231·910004
 1993 02 23  51231·839996
 1993 02 24  24235·229996
 1993 02 25  78236·149994
 1993 02 26  23236·669998
 1993 03 01  43236·220001
 1993 03 02  30239.039993
 1993 03 03  29240·029999
 1993 03 04  20238·990005
 1993 03 05  15238.389999
 1993 03 08  89242.470001
 1993 03 09  26242·539993
 1993 03 10  2243·750000
 1993 03 11  81242.610001
 1993 03 12  45240.699997
 1993 03 15  45241.479996
 1993 03 16  75241.410004
 1993 03 17  78239.669998
 1993 03 18  68241.380005
 1993 03 19  86240·410004
 1993 03 22  71239.600006
 1993 03 23  69239.479996
 1993 03 24  52239·089996
 1993 03 25  74240.649994
 1993 03 26  47239·440002
 1993 03 29  42240·750000
 1993 03 30  16241·639999
 1993 03 31  61241·800003
 1993 04 01  85240.949997
 1993 04 02  11236·000000
 1993 04 05  3236.460007
 1993 04 06  20235.740005
 1993 04 07  90236·669998
 1993 04 08  12236·080002
 1993 04 12  84239·399994
 1993 04 13  54240·190002
 1993 04 14  95240.050003
 1993 04 15  9239.779999
 1993 04 16  53239.940002
 1993 04 19  87239.089996
 1993 04 20  57237·809998
 1993 04 21  90237·149994
 1993 04 22  27235.000000
 1993 04 23  69233·550003
 1993 04 26  56231.309998
 1993 04 27  68233·699997
 1993 04 28  53233·889999
 1993 04 29  76234·279999
 1993 04 30  0235.130005
 1993 05 03  80236·520004
 1993 05 04  98237.500000
 1993 05 05  9237·960007
 1993 05 06  20237·139999
 1993 05 07  89236·669998
 1993 05 10  57237·110001
 1993 05 11  92237·940002
 1993 05 12  73237.949997
 1993 05 13  84234·889999
 1993 05 14  49234.830002
 1993 05 17  77235·199997
 1993 05 18  40235.259995
 1993 05 19  77239·020004
 1993 05 20  18240.699997
 1993 05 21  38238·449997
 1993 05 24  28239·360001
 1993 05 25  6239·860001
 1993 05 26  34242·380005
 1993 05 27  75241·820007
 1993 05 28  70240·800003
 1993 06 01  34242·610001
 1993 06 02  90242.600006
 1993 06 03  16241.970001
 1993 06 04  20240·509995
 1993 06 07  49238·929993
 1993 06 08  6237·250000
 1993 06 09  8237·880005
 1993 06 10  62237·630005
 1993 06 11  63238·699997
 1993 06 14  25239·009995
 1993 06 15  29238·470001
 1993 06 16  1239·100006
 1993 06 17  16239·639999
 1993 06 18  18237.229996
 1993 06 21  78238·500000
 1993 06 22  70238.380005
 1993 06 23  68237.190002
 1993 06 24  77238·929993
 1993 06 25  81239.619995
 1993 06 28  25242.240005
 1993 06 29  9241.729996
 1993 06 30  22241·779999
 1993 07 01  89241·169998
 1993 07 02  47239.669998
 1993 07 06  52237·589996
 1993 07 07  98238·100006
 1993 07 08  76240.940002
 1993 07 09  44240·880005
 1993 07 12  33241.270004
 1993 07 13  73241·000000
 1993 07 14  43242.020004
 1993 07 15  46241·550003
 1993 07 16  17239.750000
 1993 07 19  42239·570007
 1993 07 20  15240·250000
 1993 07 21  11240.059998
 1993 07 22  91238.649994
 1993 07 23  24239·949997
 1993 07 26  43241.199997
 1993 07 27  20240.660004
 1993 07 28  67240.320007
 1993 07 29  62241·750000
 1993 07 30  2240·779999
 1993 08 02  80241·779999
 1993 08 03  84241.509995
 1993 08 04  26241·369995
 1993 08 05  93241·199997
 1993 08 06  23241·509995
 1993 08 09  5242.630005
 1993 08 10  11242.110001
 1993 08 11  41242·479996
 1993 08 12  4241·690002
 1993 08 13  18242.149994
 1993 08 16  35243·300003
 1993 08 17  96244.029999
 1993 08 18  6245.429993
 1993 08 19  34245·470001
 1993 08 20  42245.399994
 1993 08 23  34245.020004
 1993 08 24  36247·289993
 1993 08 25  94247·429993
 1993 08 26  2247.800003
 1993 08 27  55247·520004
 1993 08 30  25248.229996
 1993 08 31  58249.199997
 1993 09 01  9249·169998
 1993 09 02  85248·470001
 1993 09 03  29248.520004
 1993 09 07  15246·830002
 1993 09 08  81245·509995
 1993 09 09  74246.160004
 1993 09 10  30248.440002
 1993 09 13  79248.559998
 1993 09 14  63247.270004
 1993 09 15  96248.119995
 1993 09 16  36247·330002
 1993 09 17  86247·039993
 1993 09 20  25245·270004
 1993 09 21  54244.020004
 1993 09 22  77245.929993
 1993 09 23  0246·929993
 1993 09 24  60246·979996
 1993 09 27  72249.100006
 1993 09 28  10249.179993
 1993 09 29  9248.559998
 1993 09 30  87247·949997
 1993 10 01  0248·970001
 1993 10 04  17248.960007
 1993 10 05  25248.660004
 1993 10 06  51248·339996
 1993 10 07  14247·419998
 1993 10 08  5247·869995
 1993 10 11  87248·240005
 1993 10 12  20248.710007
 1993 10 13  14249.059998
 1993 10 14  5251·630005
 1993 10 15  57252·770004
 1993 10 18  89251·779999
 1993 10 19  26250·089996
 1993 10 20  74249·850006
 1993 10 21  24249.660004
 1993 10 22  78248·820007
 1993 10 25  0248.940002
 1993 10 26  93248.750000
 1993 10 27  99249·190002
 1993 10 28  29250·660004
 1993 10 29  11250.970001
 1993 11 01  69251.710007
 1993 11 02  21251.320007
 1993 11 03  13247·960007
 1993 11 04  60244·529999
 1993 11 05  33245·839996
 1993 11 08  54246.300003
 1993 11 09  23246.539993
 1993 11 10  73248.229996
 1993 11 11  43247.899994
 1993 11 12  84249·300003
 1993 11 15  78248·229996
 1993 11 16  99249.539993
 1993 11 17  81248·210007
 1993 11 18  25247.389999
 1993 11 19  24246·770004
 1993 11 22  14244·429993
 1993 11 23  51245·759995
 1993 11 24  14246·779999
 1993 11 26  28247.419998
 1993 11 29  18246·949997
 1993 11 30  87246·699997
 1993 12 01  15247.270004
 1993 12 02  85247.949997
 1993 12 03  37248·970001
 1993 12 06  45249.729996
 1993 12 07  15249.910004
 1993 12 08  14249·610001
 1993 12 09  22248·429993
 1993 12 10  7248·369995
 1993 12 13  27249·110001
 1993 12 14  59247.759995
 1993 12 15  47247·089996
 1993 12 16  78247·800003
 1993 12 17  90249.419998
 1993 12 20  90249·330002
 1993 12 21  12248.940002
 1993 12 22  92249·899994
 1993 12 23  65250·190002
 1993 12 27  0251·750000
 1993 12 28  45252·259995
 1993 12 29  4252·279999
 1993 12 30  42251·449997
 1993 12 31  9250·710007
 1994 01 03 93249.919998
 1994 01 04 96250.410004
 1994 01 05 32250·610001
 1994 01 06 61250·339996
 1994 01 07 35251.770004
 1994 01 10 74254·320007
 1994 01 11 74253.809998
 1994 01 12 25253·889999
 1994 01 13 68253·259995
 1994 01 14 72254.509995
 1994 01 17 30253·679993
 1994 01 18 94254·000000
 1994 01 19 20253·789993
 1994 01 20 44254·250000
 1994 01 21 89254.160004
 1994 01 24 89252·779999
 1994 01 25 39252·139999
 1994 01 26 73253.339996
 1994 01 27 64255.570007
 1994 01 28 54256.630005
 1994 01 31 3258.079987
 1994 02 01 65257.130005
 1994 02 02 91258.309998
 1994 02 03 57257·700012
 1994 02 04 10251·770004
 1994 02 07 52252·630005
 1994 02 08 35252.490005
 1994 02 09 92253.509995
 1994 02 10 87251·669998
 1994 02 11 91252·029999
 1994 02 14 83252·190002
 1994 02 15 80253·389999
 1994 02 16 84253.380005
 1994 02 17 63252.080002
 1994 02 18 48250·720001
 1994 02 22 63252·529999
 1994 02 23 76252·119995
 1994 02 24 74248.889999
 1994 02 25 67249·850006
 1994 02 28 11250·520004
 1994 03 01 64249·279999
 1994 03 02 58249·070007
 1994 03 03 4248.270004
 1994 03 04 19249·300003
 1994 03 07 72250.600006
 1994 03 08 69250.000000
 1994 03 09 47250·339996
 1994 03 10 5248·899994
 1994 03 11 53250·240005
 1994 03 14 91250·889999
 1994 03 15 8250.830002
 1994 03 16 13252.220001
 1994 03 17 79253·070007
 1994 03 18 28253·279999
 1994 03 21 26251·910004
 1994 03 22 13251·830002
 1994 03 23 54251·830002
 1994 03 24 14249·449997
 1994 03 25 63247·610001
 1994 03 28 99246.990005
 1994 03 29 0242·860001
 1994 03 30 5239·210007
 1994 03 31 7239·190002
 1994 04 04 89235·500000
 1994 04 05 70240.779999
 1994 04 06 81240·800003
 1994 04 07 71242·199997
 1994 04 08 29240·100006
 1994 04 11 38241.339996
 1994 04 12 51239·979996
 1994 04 13 93238.970001
 1994 04 14 87239.100006
 1994 04 15 5239.229996
 1994 04 18 46237·339996
 1994 04 19 36237·149994
 1994 04 20 57236.699997
 1994 04 21 96240.360001
 1994 04 22 22239.910004
 1994 04 25 88242.419998
 1994 04 26 59242.089996
 1994 04 28 62240.529999
 1994 04 29 60241.759995
 1994 05 02 61243·059998
 1994 05 03 37243·009995
 1994 05 04 77242.529999
 1994 05 05 69242.240005
 1994 05 06 94240.050003
 1994 05 09 59236·850006
 1994 05 10 43238·589996
 1994 05 11 78236.089996
 1994 05 12 49237.110001
 1994 05 13 20237.330002
 1994 05 16 84237·240005
 1994 05 17 46239·589996
 1994 05 18 15242.410004
 1994 05 19 39243.839996
 1994 05 20 52243.190002
 1994 05 23 52242·240005
 1994 05 24 3243·289993
 1994 05 25 60244.080002
 1994 05 26 21244·479996
 1994 05 27 5244.649994
 1994 05 31 53244.130005
 1994 06 01 53244.929993
 1994 06 02 92245·139999
 1994 06 03 36246.360001
 1994 06 06 27246.130005
 1994 06 07 11245·619995
 1994 06 08 90244·690002
 1994 06 09 1244·779999
 1994 06 10 12245.380005
 1994 06 13 53245·610001
 1994 06 14 66247.169998
 1994 06 15 82246.210007
 1994 06 16 22246·919998
 1994 06 17 25245.009995
 1994 06 20 95243.089996
 1994 06 21 86240·699997
 1994 06 22 95241.580002
 1994 06 23 94239·600006
 1994 06 24 78236.119995
 1994 06 27 44238·429993
 1994 06 28 94237·880005
 1994 06 29 55238·720001
 1994 06 30 39237.110001
 1994 07 01 13238·169998
 1994 07 05 5238.139999
 1994 07 06 27238·080002
 1994 07 07 29239.259995
 1994 07 08 75239.860001
 1994 07 11 43239·119995
 1994 07 12 55239.169998
 1994 07 13 25239·940002
 1994 07 14 36242·419998
 1994 07 15 46242.690002
 1994 07 18 7243·149994
 1994 07 19 25242.389999
 1994 07 20 28241·039993
 1994 07 21 75241.520004
 1994 07 22 78241.800003
 1994 07 25 55242.360001
 1994 07 26 7241·869995
 1994 07 27 19241.380005
 1994 07 28 87242.199997
 1994 07 29 67244.440002
 1994 08 01 56245.910004
 1994 08 02 92245·850006
 1994 08 03 77246.149994
 1994 08 04 34244·720001
 1994 08 05 80243.919998
 1994 08 08 30244.460007
 1994 08 09 18244·559998
 1994 08 10 58245.919998
 1994 08 11 12245.199997
 1994 08 12 96246.600006
 1994 08 15 5246.389999
 1994 08 16 64248·210007
 1994 08 17 8248·539993
 1994 08 18 79247.550003
 1994 08 19 56247.839996
 1994 08 22 3247·270004
 1994 08 23 50248·509995
 1994 08 24 92250.570007
 1994 08 25 15250.270004
 1994 08 26 49253·130005
 1994 08 29 44253·520004
 1994 08 30 72254·380005
 1994 08 31 52254.039993
 1994 09 01 3252·720001
 1994 09 02 22251·619995
 1994 09 06 82251.839996
 1994 09 07 60251.630005
 1994 09 08 91252·720001
 1994 09 09 41250·130005
 1994 09 12 10248·970001
 1994 09 13 60249.570007
 1994 09 14 63250.330002
 1994 09 15 82253.570007
 1994 09 16 69251·830002
 1994 09 19 94251.660004
 1994 09 20 94247.820007
 1994 09 21 52246·589996
 1994 09 22 97246·380005
 1994 09 23 32245·520004
 1994 09 26 85246·149994
 1994 09 27 82246.649994
 1994 09 28 57248.259995
 1994 09 29 69247·119995
 1994 09 30 60247·490005
 1994 10 03 30246.899994
 1994 10 04 36243·119995
 1994 10 05 23242.380005
 1994 10 06 72241.759995
 1994 10 07 77243.289993
 1994 10 10 48245.259995
 1994 10 11 39248·710007
 1994 10 12 94248·580002
 1994 10 13 29249.600006
 1994 10 14 31250.169998
 1994 10 17 85249·990005
 1994 10 18 27249·419998
 1994 10 19 18250.800003
 1994 10 20 47248.949997
 1994 10 21 57247·899994
 1994 10 24 97245·839996
 1994 10 25 1246·000000
 1994 10 26 84246·699997
 1994 10 27 72248·369995
 1994 10 28 55252.380005
 1994 10 31 60251·619995
 1994 11 01 55249·669998
 1994 11 02 75248·949997
 1994 11 03 74249·649994
 1994 11 04 0246·970001
 1994 11 07 98247·059998
 1994 11 08 36248.399994
 1994 11 09 57248·270004
 1994 11 10 54247·639999
 1994 11 11 76246·589996
 1994 11 14 48248.470001
 1994 11 15 27248.130005
 1994 11 16 79248·250000
 1994 11 17 77247.100006
 1994 11 18 30245·949997
 1994 11 21 36244.080002
 1994 11 22 55239·660004
 1994 11 23 13239·610001
 1994 11 25 28241.070007
 1994 11 28 60241·910004
 1994 11 29 91242.529999
 1994 11 30 23241.820007
 1994 12 01 9239.309998
 1994 12 02 97241·320007
 1994 12 05 16241·529999
 1994 12 06 70241·210007
 1994 12 07 68240.080002
 1994 12 08 75236·889999
 1994 12 09 88237.520004
 1994 12 12 41238·600006
 1994 12 13 24239·160004
 1994 12 14 42241.809998
 1994 12 15 89242.309998
 1994 12 16 49243·759995
 1994 12 19 21243·270004
 1994 12 20 75243.050003
 1994 12 21 25244·389999
 1994 12 22 32244·419998
 1994 12 23 29244.690002
 1994 12 27 74246.009995
 1994 12 28 28245.059998
 1994 12 29 53245·520004
 1994 12 30 41244.639999
 1995 01 03  65244.410004
 1995 01 04  55245.320007
 1995 01 05  0245.149994
 1995 01 06  77245·490005
 1995 01 09  97245.630005
 1995 01 10  86246·059998
 1995 01 11  86245·960007
 1995 01 12  81245.979996
 1995 01 13  46248.259995
 1995 01 16  29250·320007
 1995 01 17  49250.779999
 1995 01 18  21250·509995
 1995 01 19  13248·970001
 1995 01 20  16247.770004
 1995 01 23  51248·080002
 1995 01 24  93248.380005
 1995 01 25  22249.000000
 1995 01 26  3249.350006
 1995 01 27  81250·449997
 1995 01 30  15249.429993
 1995 01 31  25250·520004
 1995 02 01  71250·720001
 1995 02 02  51251·990005
 1995 02 03  31255·289993
 1995 02 06  97256.790009
 1995 02 07  27256·609985
 1995 02 08  99256·779999
 1995 02 09  11256·369995
 1995 02 10  38257.059998
 1995 02 13  4257.079987
 1995 02 14  89257·429993
 1995 02 15  49258·600006
 1995 02 16  73258·730011
 1995 02 17  57256·959991
 1995 02 21  7257.100006
 1995 02 22  63258.329987
 1995 02 23  53259.600006
 1995 02 24  69260·100006
 1995 02 27  67257.899994
 1995 02 28  98260.079987
 1995 03 01  53259.040009
 1995 03 02  45258.649994
 1995 03 03  8258·859985
 1995 03 06  23258.700012
 1995 03 07  74256.649994
 1995 03 08  18257.200012
 1995 03 09  91257.309998
 1995 03 10  33260·570007
 1995 03 13  41260.850006
 1995 03 14  44262·339996
 1995 03 15  4261.839996
 1995 03 16  46263.529999
 1995 03 17  4263·420013
 1995 03 20  4263·589996
 1995 03 21  61263·149994
 1995 03 22  6263·369995
 1995 03 23  39263·519989
 1995 03 24  7266·250000
 1995 03 27  99267·480011
 1995 03 28  83267·799988
 1995 03 29  47267.329987
 1995 03 30  82267.000000
 1995 03 31  82266·109985
 1995 04 03  71266.649994
 1995 04 04  52268·209991
 1995 04 05  87268.390015
 1995 04 06  97268·619995
 1995 04 07  88268·829987
 1995 04 10  5269·350006
 1995 04 11  3268·739990
 1995 04 12  57269.679993
 1995 04 13  80270.679993
 1995 04 17  81268·839996
 1995 04 18  38268·170013
 1995 04 19  0267.660004
 1995 04 20  15267·959991
 1995 04 21  81269.549988
 1995 04 24  22271.649994
 1995 04 25  88271.359985
 1995 04 26  87271.679993
 1995 04 27  30272·220001
 1995 04 28  12272.809998
 1995 05 01  11272.459991
 1995 05 02  16272.720001
 1995 05 03  79275.589996
 1995 05 04  90275·529999
 1995 05 05  80275·429993
 1995 05 08  45277·390015
 1995 05 09  3277.579987
 1995 05 10  63278·070007
 1995 05 11  33278.339996
 1995 05 12  44278.980011
 1995 05 15  2280·100006
 1995 05 16  62280.329987
 1995 05 17  34279.649994
 1995 05 18  7275.720001
 1995 05 19  1275·559998
 1995 05 22  43277.829987
 1995 05 23  70280·380005
 1995 05 24  53280.369995
 1995 05 25  52280.339996
 1995 05 26  90277.929993
 1995 05 30  54277·739990
 1995 05 31  26282·480011
 1995 06 01  29282.790009
 1995 06 02  7282.660004
 1995 06 05  25284·420013
 1995 06 06  96284.339996
 1995 06 07  34283.100006
 1995 06 08  27282.640015
 1995 06 09  44280·290009
 1995 06 12  56281.809998
 1995 06 13  90284·570007
 1995 06 14  7284·730011
 1995 06 15  0285.190002
 1995 06 16  25286.579987
 1995 06 19  49289·380005
 1995 06 20  27289·489990
 1995 06 21  6289·190002
 1995 06 22  49292·910004
 1995 06 23  86292·040009
 1995 06 26  96289·079987
 1995 06 27  0288·000000
 1995 06 28  95289·130005
 1995 06 29  2288.850006
 1995 06 30  43289.290009
 1995 07 03  44290·489990
 1995 07 05  58290·899994
 1995 07 06  22294·420013
 1995 07 07  27297·149994
 1995 07 10  26296·470001
 1995 07 11  58295.200012
 1995 07 12  95298.540009
 1995 07 13  28298·679993
 1995 07 14  60298.109985
 1995 07 17  37299·269989
 1995 07 18  99297·079987
 1995 07 19  54292.600006
 1995 07 20  83294·119995
 1995 07 21  66294·339996
 1995 07 24  32296·190002
 1995 07 25  35298·660004
 1995 07 26  58299·190002
 1995 07 27  39301.359985
 1995 07 28  21300.320007
 1995 07 31  29299.980011
 1995 08 01  73298·549988
 1995 08 02  75297·950012
 1995 08 03  15297·720001
 1995 08 04  17297.959991
 1995 08 07  41298·720001
 1995 08 08  17298.950012
 1995 08 09  91298.760010
 1995 08 10  6297·769989
 1995 08 11  0296·609985
 1995 08 14  35299.059998
 1995 08 15  48298·609985
 1995 08 16  27299.799988
 1995 08 17  12299.559998
 1995 08 18  24299·660004
 1995 08 21  13298·910004
 1995 08 22  37299·690002
 1995 08 23  66298·690002
 1995 08 24  1298.670013
 1995 08 25  34299·989990
 1995 08 28  19299.399994
 1995 08 29  74299.809998
 1995 08 30  13300.660004
 1995 08 31  89301.399994
 1995 09 01  77302.350006
 1995 09 05  75305.339996
 1995 09 06  26306·149994
 1995 09 07  76306·179993
 1995 09 08  45307.600006
 1995 09 11  31308.209991
 1995 09 12  37309.359985
 1995 09 13  22310.559998
 1995 09 14  78312.899994
 1995 09 15  29312·609985
 1995 09 18  63312.359985
 1995 09 19  77313.399994
 1995 09 20  58314·839996
 1995 09 21  84312.809998
 1995 09 22  49312.029999
 1995 09 25  16311.769989
 1995 09 26  93311·609985
 1995 09 27  33311·190002
 1995 09 28  65313.959991
 1995 09 29  40313.279999
 1995 10 02  13311.730011
 1995 10 03  39311.790009
 1995 10 04  4310·859985
 1995 10 05  74311·739990
 1995 10 06  75311·779999
 1995 10 09  89309·019989
 1995 10 10  85308.500000
 1995 10 11  69310·200012
 1995 10 12  61312.470001
 1995 10 13  96313·450012
 1995 10 16  52312·739990
 1995 10 17  99314.950012
 1995 10 18  78315.489990
 1995 10 19  0316·799988
 1995 10 20  76314.959991
 1995 10 23  66313·809998
 1995 10 24  56314.350006
 1995 10 25  61311.809998
 1995 10 26  49308.790009
 1995 10 27  94310·339996
 1995 10 30  54312·380005
 1995 10 31  69311·369995
 1995 11 01  91312.989990
 1995 11 02  34316.149994
 1995 11 03  52316.950012
 1995 11 06  36315.950012
 1995 11 07  46314.440002
 1995 11 08  62317·040009
 1995 11 09  57318.160004
 1995 11 10  99317·839996
 1995 11 13  84317·510010
 1995 11 14  78315.640015
 1995 11 15  0317.679993
 1995 11 16  23319·640015
 1995 11 17  98320·989990
 1995 11 20  7318.920013
 1995 11 21  39320·230011
 1995 11 22  95319.399994
 1995 11 24  7320.440002
 1995 11 27  99321·089996
 1995 11 28  55323.869995
 1995 11 29  27324.899994
 1995 11 30  57324·359985
 1995 12 01  30324.779999
 1995 12 04  55328.380005
 1995 12 05  58330.140015
 1995 12 06  14330·980011
 1995 12 07  1328·769989
 1995 12 08  70329·410004
 1995 12 11  50330.420013
 1995 12 12  75329.609985
 1995 12 13  37331·179993
 1995 12 14  57328·170013
 1995 12 15  91327·709991
 1995 12 18  58322.359985
 1995 12 19  88325.510010
 1995 12 20  97322.869995
 1995 12 21  95325·279999
 1995 12 22  8326.119995
 1995 12 26  29327.429993
 1995 12 27  97327·679993
 1995 12 28  99327.579987
 1995 12 29  92328.890015
 1996 01 02 61331.079987
 1996 01 03 90331.179993
 1996 01 04 66328·910004
 1996 01 05 7328.209991
 1996 01 08 10329·059998
 1996 01 09 31324.029999
 1996 01 10 84318·239990
 1996 01 11 70320·869995
 1996 01 12 25320.600006
 1996 01 15 2319.269989
 1996 01 16 65323·390015
 1996 01 17 25322.970001
 1996 01 18 82324.040009
 1996 01 19 9326.070007
 1996 01 22 49327.079987
 1996 01 23 43326·829987
 1996 01 24 82330.609985
 1996 01 25 85329·089996
 1996 01 26 97331.480011
 1996 01 29 16332.720001
 1996 01 30 50335.959991
 1996 01 31 86338·970001
 1996 02 01 97340.250000
 1996 02 02 65338.989990
 1996 02 05 36341.910004
 1996 02 06 94344.489990
 1996 02 07 63346·190002
 1996 02 08 34349·299988
 1996 02 09 16349·519989
 1996 02 12 15351·809998
 1996 02 13 32351.149994
 1996 02 14 90348·950012
 1996 02 15 90347·489990
 1996 02 16 81345.730011
 1996 02 20 67342·000000
 1996 02 21 30345·760010
 1996 02 22 84351.440002
 1996 02 23 49351.609985
 1996 02 26 56347·480011
 1996 02 27 71345.809998
 1996 02 28 47344.910004
 1996 02 29 0342.559998
 1996 03 01 12344.000000
 1996 03 04 58347.470001
 1996 03 05 55350.019989
 1996 03 06 40348.269989
 1996 03 07 73349.029999
 1996 03 08 61338·519989
 1996 03 11 9341·630005
 1996 03 12 3339·970001
 1996 03 13 2340·839996
 1996 03 14 72342·029999
 1996 03 15 34342.630005
 1996 03 18 43348·339996
 1996 03 19 86347.720001
 1996 03 20 12346·820007
 1996 03 21 81346.450012
 1996 03 22 43347.149994
 1996 03 25 39346.440002
 1996 03 26 24347.739990
 1996 03 27 24346.160004
 1996 03 28 10346.290009
 1996 03 29 98345.010010
 1996 04 01 78349·170013
 1996 04 02 65349·970001
 1996 04 03 75350.279999
 1996 04 04 26350·200012
 1996 04 08 68343·880005
 1996 04 09 28343·079987
 1996 04 10 94338·519989
 1996 04 11 12336·690002
 1996 04 12 12339·799988
 1996 04 15 64342.820007
 1996 04 16 50344·380005
 1996 04 17 67342·500000
 1996 04 18 56343.820007
 1996 04 19 49344·579987
 1996 04 22 49346.250000
 1996 04 23 31348.260010
 1996 04 24 68347.839996
 1996 04 25 82349·279999
 1996 04 26 22349.529999
 1996 04 29 65349.899994
 1996 04 30 42349·839996
 1996 05 01 89350·309998
 1996 05 02 27344·399994
 1996 05 03 58343.779999
 1996 05 06 98343.109985
 1996 05 07 21341.540009
 1996 05 08 45344·500000
 1996 05 09 23344.959991
 1996 05 10 79348.679993
 1996 05 13 53353.510010
 1996 05 14 82355.779999
 1996 05 15 97355.649994
 1996 05 16 55355.750000
 1996 05 17 85357.799988
 1996 05 20 70359·850006
 1996 05 21 44359·559998
 1996 05 22 20362·130005
 1996 05 23 43360.940002
 1996 05 24 66362.049988
 1996 05 28 51358·850006
 1996 05 29 93356·549988
 1996 05 30 77358·579987
 1996 05 31 52357·350006
 1996 06 03 31356.570007
 1996 06 04 18359.250000
 1996 06 05 63362·230011
 1996 06 06 34359.380005
 1996 06 07 22359·179993
 1996 06 10 64358.720001
 1996 06 11 0358.160004
 1996 06 12 44357·489990
 1996 06 13 87356·739990
 1996 06 14 26355·559998
 1996 06 17 15355·119995
 1996 06 18 38353.290009
 1996 06 19 14353·200012
 1996 06 20 23352·850006
 1996 06 21 57355·049988
 1996 06 24 98356.049988
 1996 06 25 15355·709991
 1996 06 26 98353.209991
 1996 06 27 3355·480011
 1996 06 28 30357.100006
 1996 07 01 29360·140015
 1996 07 02 21358·890015
 1996 07 03 51357.929993
 1996 07 05 67350.209991
 1996 07 08 19347·290009
 1996 07 09 86348.609985
 1996 07 10 29348.700012
 1996 07 11 65342·820007
 1996 07 12 72343·079987
 1996 07 15 13333.970001
 1996 07 16 86332·839996
 1996 07 17 6336.690002
 1996 07 18 2342·040009
 1996 07 19 44339·239990
 1996 07 22 98336.380005
 1996 07 23 96332·369995
 1996 07 24 46331·940002
 1996 07 25 50334.720001
 1996 07 26 64337.799988
 1996 07 29 67335.010010
 1996 07 30 66337.119995
 1996 07 31 25339.440002
 1996 08 01 11345.130005
 1996 08 02 75351·980011
 1996 08 05 52350.670013
 1996 08 06 87351·929993
 1996 08 07 89353·109985
 1996 08 08 3352·269989
 1996 08 09 16351·809998
 1996 08 12 82353.529999
 1996 08 13 73350.549988
 1996 08 14 56351.859985
 1996 08 15 95352.089996
 1996 08 16 77353·399994
 1996 08 19 63353·890015
 1996 08 20 67353.260010
 1996 08 21 53353·029999
 1996 08 22 67356.250000
 1996 08 23 86354·619995
 1996 08 26 92353.109985
 1996 08 27 78354.549988
 1996 08 28 72354.109985
 1996 08 29 91350·420013
 1996 08 30 12347.790009
 1996 09 03 82348·619995
 1996 09 04 35349.140015
 1996 09 05 53345.730011
 1996 09 06 35349.179993
 1996 09 09 3353·000000
 1996 09 10 26353.149994
 1996 09 11 74354.890015
 1996 09 12 92357·119995
 1996 09 13 4362·089996
 1996 09 16 38363·820007
 1996 09 17 78363.470001
 1996 09 18 40362·709991
 1996 09 19 74363.559998
 1996 09 20 92365.679993
 1996 09 23 16365·239990
 1996 09 24 60364.980011
 1996 09 25 24365.500000
 1996 09 26 30366·040009
 1996 09 27 64366·190002
 1996 09 30 59366.769989
 1996 10 01 94367.480011
 1996 10 02 22370.209991
 1996 10 03 21369·600006
 1996 10 04 68374·179993
 1996 10 07 45375·010010
 1996 10 08 63373.390015
 1996 10 09 13371·399994
 1996 10 10 45370.309998
 1996 10 11 66373.369995
 1996 10 14 71375·019989
 1996 10 15 91374.429993
 1996 10 16 70375.119995
 1996 10 17 69376.309998
 1996 10 18 91378.079987
 1996 10 21 29377.239990
 1996 10 22 51375.109985
 1996 10 23 93375·329987
 1996 10 24 91373.109985
 1996 10 25 29372·359985
 1996 10 28 19370.190002
 1996 10 29 0371.959991
 1996 10 30 66371·920013
 1996 10 31 16374.380005
 1996 11 01 31373·940002
 1996 11 04 79375.380005
 1996 11 05 35379.299988
 1996 11 06 39384.940002
 1996 11 07 69386.600006
 1996 11 08 41388·029999
 1996 11 11 43388·619995
 1996 11 12 75387.600006
 1996 11 13 38388·450012
 1996 11 14 26390.989990
 1996 11 15 57391·519989
 1996 11 18 24390·989990
 1996 11 19 71393.390015
 1996 11 20 95394·420013
 1996 11 21 73393·609985
 1996 11 22 11396.670013
 1996 11 25 25401·019989
 1996 11 26 38400.410004
 1996 11 27 9400·149994
 1996 11 29 87401.049988
 1996 12 02 80401·209991
 1996 12 03 65397·459991
 1996 12 04 10395.790009
 1996 12 05 26395·279999
 1996 12 06 44392·720001
 1996 12 09 17398.140015
 1996 12 10 45396.880005
 1996 12 11 30393.239990
 1996 12 12 49387·450012
 1996 12 13 55386.720001
 1996 12 16 8382·399994
 1996 12 17 24384·839996
 1996 12 18 50388.019989
 1996 12 19 67395·010010
 1996 12 20 18396.420013
 1996 12 23 58395.209991
 1996 12 24 30397.459991
 1996 12 26 67399.750000
 1996 12 27 20400.500000
 1996 12 30 8399.420013
 1996 12 31 95393·750000
 1997 01 02  91391.089996
 1997 01 03  81396·940002
 1997 01 06  73397.070007
 1997 01 07  76399.959991
 1997 01 08  4397.670013
 1997 01 09  97400.929993
 1997 01 10  80403.329987
 1997 01 13  32403·190002
 1997 01 14  92408·230011
 1997 01 15  87407.269989
 1997 01 16  78408·679993
 1997 01 17  42412·109985
 1997 01 20  70412·859985
 1997 01 21  95415.760010
 1997 01 22  44417·649994
 1997 01 23  14413·600006
 1997 01 24  74409·440002
 1997 01 27  89406.380005
 1997 01 28  77406·540009
 1997 01 29  80409.820007
 1997 01 30  67415·690002
 1997 01 31  65416.769989
 1997 02 03  3416.970001
 1997 02 04  95417·869995
 1997 02 05  38412·089996
 1997 02 06  41413.279999
 1997 02 07  73417.880005
 1997 02 10  42415·489990
 1997 02 11  0417·209991
 1997 02 12  61424·209991
 1997 02 13  61428·859985
 1997 02 14  28427·500000
 1997 02 18  90431·089996
 1997 02 19  95429·519989
 1997 02 20  68424·320007
 1997 02 21  83423·339996
 1997 02 24  70427.549988
 1997 02 25  36428.640015
 1997 02 26  19425·470001
 1997 02 27  66419·739990
 1997 02 28  30417.459991
 1997 03 03  4419·690002
 1997 03 04  66418.010010
 1997 03 05  56423·290009
 1997 03 06  82421.820007
 1997 03 07  43425·010010
 1997 03 10  82429.230011
 1997 03 11  61428·149994
 1997 03 12  64424·489990
 1997 03 13  23416.820007
 1997 03 14  70418.299988
 1997 03 17  13418·850006
 1997 03 18  38415.730011
 1997 03 19  36413.290009
 1997 03 20  53412·309998
 1997 03 21  68412·839996
 1997 03 24  93416·010010
 1997 03 25  3415·450012
 1997 03 26  83416·170013
 1997 03 27  7407.649994
 1997 03 31  41398.190002
 1997 04 01  67399·429993
 1997 04 02  34394·649994
 1997 04 03  38394·859985
 1997 04 04  21399·230011
 1997 04 07  98401.980011
 1997 04 08  8403.880005
 1997 04 09  93401·109985
 1997 04 10  95399.570007
 1997 04 11  90389.029999
 1997 04 14  29391·859985
 1997 04 15  26397·209991
 1997 04 16  52401.299988
 1997 04 17  61400.709991
 1997 04 18  49402.410004
 1997 04 21  22398.619995
 1997 04 22  3405·459991
 1997 04 23  57405.220001
 1997 04 24  41404·109985
 1997 04 25  85400·369995
 1997 04 28  87404·309998
 1997 04 29  45415.269989
 1997 04 30  8419.149994
 1997 05 01  48418.109985
 1997 05 02  67426·119995
 1997 05 05  22435.420013
 1997 05 06  73433·880005
 1997 05 07  67427.940002
 1997 05 08  31430·160004
 1997 05 09  4432.320007
 1997 05 12  89438·619995
 1997 05 13  24436·290009
 1997 05 14  91437·929993
 1997 05 15  37440.970001
 1997 05 16  29435·049988
 1997 05 19  26436·540009
 1997 05 20  86440·809998
 1997 05 21  90439.820007
 1997 05 22  94437·910004
 1997 05 23  4443·829987
 1997 05 27  78445.269989
 1997 05 28  57444·220001
 1997 05 29  10442.589996
 1997 05 30  14445.059998
 1997 06 02  56444.299988
 1997 06 03  57443.730011
 1997 06 04  27441·200012
 1997 06 05  39442.910004
 1997 06 06  32449·850006
 1997 06 09  34452.239990
 1997 06 10  21453.190002
 1997 06 11  86455·359985
 1997 06 12  43462.190002
 1997 06 13  58467·130005
 1997 06 16  92467.390015
 1997 06 17  85468·000000
 1997 06 18  54465·739990
 1997 06 19  22470·369995
 1997 06 20  65470.489990
 1997 06 23  93460.679993
 1997 06 24  52469.010010
 1997 06 25  45465·329987
 1997 06 26  90462·570007
 1997 06 27  93464.519989
 1997 06 30  49462.950012
 1997 07 01  72466.359985
 1997 07 02  44472.799988
 1997 07 03  90479.100006
 1997 07 07  84477·190002
 1997 07 08  72480.640015
 1997 07 09  26475·410004
 1997 07 10  17478.350006
 1997 07 11  20480·119995
 1997 07 14  40481.070007
 1997 07 15  62484·720001
 1997 07 16  29490.290009
 1997 07 17  44487·540009
 1997 07 18  93480.019989
 1997 07 21  2478.519989
 1997 07 22  9488.850006
 1997 07 23  69490·480011
 1997 07 24  76492.220001
 1997 07 25  22491·579987
 1997 07 28  63490.250000
 1997 07 29  33493·279999
 1997 07 30  59498·850006
 1997 07 31  21499·890015
 1997 08 01  24496.660004
 1997 08 04  0498.109985
 1997 08 05  36499.649994
 1997 08 06  26503.649994
 1997 08 07  47499·000000
 1997 08 08  56489.850006
 1997 08 11  25491.149994
 1997 08 12  87486·369995
 1997 08 13  13484.589996
 1997 08 14  15486·220001
 1997 08 15  72474.959991
 1997 08 18  80479·880005
 1997 08 19  31486.589996
 1997 08 20  15493.390015
 1997 08 21  44486.559998
 1997 08 22  3485·559998
 1997 08 25  31484·440002
 1997 08 26  19481·119995
 1997 08 27  36481.500000
 1997 08 28  84476·880005
 1997 08 29  71475·329987
 1997 09 02  14488·269989
 1997 09 03  68488.950012
 1997 09 04  72490.450012
 1997 09 05  31490.119995
 1997 09 08  14491.369995
 1997 09 09  83492·679993
 1997 09 10  43485·899994
 1997 09 11  18482.649994
 1997 09 12  56488.450012
 1997 09 15  51486·760010
 1997 09 16  97499·000000
 1997 09 17  65498·380005
 1997 09 18  3500.540009
 1997 09 19  65502.059998
 1997 09 22  59504.709991
 1997 09 23  27503·000000
 1997 09 24  43499.459991
 1997 09 25  45495·959991
 1997 09 26  80499.540009
 1997 09 29  86503.690002
 1997 09 30  90500.779999
 1997 10 01  35504.470001
 1997 10 02  36507·309998
 1997 10 03  49509·839996
 1997 10 06  80513·719971
 1997 10 07  5518.940002
 1997 10 08  26514·799988
 1997 10 09  48513.570007
 1997 10 10  77511.850006
 1997 10 13  47512·429993
 1997 10 14  77513.119995
 1997 10 15  39511.160004
 1997 10 16  68505·950012
 1997 10 17  82499.750000
 1997 10 20  38505·549988
 1997 10 21  4514·309998
 1997 10 22  67512.909973
 1997 10 23  54503.410004
 1997 10 24  85498.399994
 1997 10 27  50465·440002
 1997 10 28  12486.929993
 1997 10 29  31486.290009
 1997 10 30  18478.160004
 1997 10 31  7483.859985
 1997 11 03  65496·059998
 1997 11 04  8497.309998
 1997 11 05  62498.880005
 1997 11 06  34496·420013
 1997 11 07  14490·579987
 1997 11 10  4487.459991
 1997 11 11  69488·350006
 1997 11 12  11479.000000
 1997 11 13  72483·940002
 1997 11 14  64490·029999
 1997 11 17  13499·350006
 1997 11 18  45495·410004
 1997 11 19  77498·359985
 1997 11 20  55505.709991
 1997 11 21  95507.600006
 1997 11 24  67499.390015
 1997 11 25  93501·690002
 1997 11 26  73502.429993
 1997 11 28  41504.250000
 1997 12 01  35514·340027
 1997 12 02  6512·849976
 1997 12 03  36515·659973
 1997 12 04  99514.340027
 1997 12 05  30519.719971
 1997 12 08  29519.150024
 1997 12 09  89515.679993
 1997 12 10  47512·250000
 1997 12 11  59504.299988
 1997 12 12  1503·000000
 1997 12 15  1507·619995
 1997 12 16  84510.390015
 1997 12 17  52509·570007
 1997 12 18  85504·420013
 1997 12 19  66500·690002
 1997 12 22  36503.850006
 1997 12 23  68497.029999
 1997 12 24  68493·970001
 1997 12 26  3495.869995
 1997 12 29  54504.260010
 1997 12 30  87513·409973
 1997 12 31  63513·789978
 1998 01 02 56515.369995
 1998 01 05 11516.630005
 1998 01 06 17510·989990
 1998 01 07 8509·160004
 1998 01 08 95505.109985
 1998 01 09 10490·260010
 1998 01 12 88495.100006
 1998 01 13 67502.269989
 1998 01 14 13505.649994
 1998 01 15 75502.170013
 1998 01 16 58507.489990
 1998 01 20 26516.289978
 1998 01 21 30512·539978
 1998 01 22 57508.619995
 1998 01 23 8505.690002
 1998 01 26 99504.779999
 1998 01 27 89510.380005
 1998 01 28 30515.190002
 1998 01 29 44519.409973
 1998 01 30 24517·020020
 1998 02 02 61528·229980
 1998 02 03 97530·619995
 1998 02 04 99531.150024
 1998 02 05 63529·520020
 1998 02 06 38533·880005
 1998 02 09 81533·109985
 1998 02 10 29537·510010
 1998 02 11 5538.280029
 1998 02 12 41540.510010
 1998 02 13 34538.729980
 1998 02 17 16539.929993
 1998 02 18 62544.770020
 1998 02 19 13543.169983
 1998 02 20 30545·710022
 1998 02 23 66547.820007
 1998 02 24 72543·510010
 1998 02 25 24549.849976
 1998 02 26 70552.929993
 1998 02 27 11553.140015
 1998 03 02 99552.440002
 1998 03 03 68554·219971
 1998 03 04 80552.109985
 1998 03 05 7545.619995
 1998 03 06 30556.250000
 1998 03 09 63554·549988
 1998 03 10 10560·849976
 1998 03 11 37563·469971
 1998 03 12 77564·169983
 1998 03 13 54563.489990
 1998 03 16 34568·809998
 1998 03 17 7569.719971
 1998 03 18 79572·419983
 1998 03 19 10574.609985
 1998 03 20 55578·809998
 1998 03 23 48576·659973
 1998 03 24 99582·070007
 1998 03 25 25580·200012
 1998 03 26 96579.789978
 1998 03 27 17576.960022
 1998 03 30 25575·969971
 1998 03 31 19580.309998
 1998 04 01 9583·590027
 1998 04 02 96589·469971
 1998 04 03 69590·880005
 1998 04 06 35589.830017
 1998 04 07 69584·000000
 1998 04 08 92580.070007
 1998 04 09 70584.630005
 1998 04 13 43584·570007
 1998 04 14 76587.900024
 1998 04 15 35589·840027
 1998 04 16 89584·080017
 1998 04 17 36591·409973
 1998 04 20 56592.429993
 1998 04 21 84593·359985
 1998 04 22 16595.179993
 1998 04 23 35589·299988
 1998 04 24 58583.289978
 1998 04 27 18571·419983
 1998 04 28 63571·530029
 1998 04 29 83576·640015
 1998 04 30 59585·460022
 1998 05 01 46589.830017
 1998 05 04 68590.650024
 1998 05 05 48587·330017
 1998 05 06 59581·940002
 1998 05 07 98576·940002
 1998 05 08 94583.500000
 1998 05 11 26582.440002
 1998 05 12 83586·440002
 1998 05 13 32587·729980
 1998 05 14 28587.030029
 1998 05 15 36582·280029
 1998 05 18 81580.770020
 1998 05 19 29582·780029
 1998 05 20 85586·830017
 1998 05 21 21584.609985
 1998 05 22 29582.090027
 1998 05 26 95573·700012
 1998 05 27 0572.219971
 1998 05 28 51575·109985
 1998 05 29 28572.159973
 1998 06 01 62571·500000
 1998 06 02 38572.570007
 1998 06 03 20567·440002
 1998 06 04 2573·489990
 1998 06 05 87582·859985
 1998 06 08 86584·280029
 1998 06 09 47585.780029
 1998 06 10 3582·200012
 1998 06 11 52573.419983
 1998 06 12 58574·859985
 1998 06 15 76563.900024
 1998 06 16 4569.150024
 1998 06 17 63578.890015
 1998 06 18 90578·539978
 1998 06 19 76575.469971
 1998 06 22 8577.200012
 1998 06 23 51585·299988
 1998 06 24 47591·770020
 1998 06 25 42590·049988
 1998 06 26 39591.780029
 1998 06 29 74594.919983
 1998 06 30 15592.570007
 1998 07 01 92599·940002
 1998 07 02 48599.090027
 1998 07 06 13604·609985
 1998 07 07 8603.650024
 1998 07 08 72609·750000
 1998 07 09 10606.200012
 1998 07 10 75608·679993
 1998 07 13 64609.260010
 1998 07 14 49615·010010
 1998 07 15 25614.169983
 1998 07 16 91618·580017
 1998 07 17 45620·150024
 1998 07 20 18619·219971
 1998 07 21 19609.549988
 1998 07 22 18608·270020
 1998 07 23 40596·049988
 1998 07 24 98596.409973
 1998 07 27 43598.429993
 1998 07 28 37589.580017
 1998 07 29 60587·030029
 1998 07 30 34596.130005
 1998 07 31 71584·969971
 1998 08 03 56580.599976
 1998 08 04 46559·479980
 1998 08 05 94563·229980
 1998 08 06 4568·479980
 1998 08 07 6569.739990
 1998 08 10 58566.469971
 1998 08 11 72558·119995
 1998 08 12 67566·419983
 1998 08 13 43561.760010
 1998 08 14 85555.880005
 1998 08 17 88565.679993
 1998 08 18 11574·630005
 1998 08 19 49572.580017
 1998 08 20 40568.719971
 1998 08 21 87562·750000
 1998 08 24 11565.830017
 1998 08 25 31567.820007
 1998 08 26 61562.619995
 1998 08 27 36540.609985
 1998 08 28 68532.429993
 1998 08 31 21496.660004
 1998 09 01 10513·609985
 1998 09 02 30513.700012
 1998 09 03 7508.920013
 1998 09 04 75504·440002
 1998 09 08 76529.840027
 1998 09 09 89521.169983
 1998 09 10 78507·549988
 1998 09 11 74522·010010
 1998 09 14 71532·919983
 1998 09 15 56537.320007
 1998 09 16 57541.979980
 1998 09 17 26528.869995
 1998 09 18 34530.359985
 1998 09 21 0531.979980
 1998 09 22 44535.369995
 1998 09 23 62553.539978
 1998 09 24 27541·719971
 1998 09 25 17542.450012
 1998 09 28 65544.619995
 1998 09 29 39544.640015
 1998 09 30 38529.109985
 1998 10 01 24512·340027
 1998 10 02 70520.570007
 1998 10 05 38511.850006
 1998 10 06 80509·290009
 1998 10 07 66501.510010
 1998 10 08 33494.350006
 1998 10 09 65507·640015
 1998 10 12 91515·309998
 1998 10 13 12513.400024
 1998 10 14 57519·280029
 1998 10 15 54540.929993
 1998 10 16 33546·090027
 1998 10 19 57549·950012
 1998 10 20 66551.440002
 1998 10 21 59554·320007
 1998 10 22 96558·609985
 1998 10 23 19554.989990
 1998 10 26 10556·409973
 1998 10 27 64552·979980
 1998 10 28 90554.489990
 1998 10 29 42563.640015
 1998 10 30 65570·630005
 1998 11 02 74578.280029
 1998 11 03 56577.650024
 1998 11 04 97582·309998
 1998 11 05 31589·989990
 1998 11 06 21593·729980
 1998 11 09 54588.150024
 1998 11 10 76587·049988
 1998 11 11 34583.140015
 1998 11 12 61581.750000
 1998 11 13 74585.580017
 1998 11 16 99590.690002
 1998 11 17 24592·859985
 1998 11 18 78595·950012
 1998 11 19 28600·030029
 1998 11 20 10605·349976
 1998 11 23 76617.760010
 1998 11 24 76615·200012
 1998 11 25 54617.299988
 1998 11 27 78619·960022
 1998 11 30 92605.309998
 1998 12 01 88611.080017
 1998 12 02 15609·809998
 1998 12 03 98599·830017
 1998 12 04 95612·840027
 1998 12 07 70618.390015
 1998 12 08 98615.239990
 1998 12 09 88615·580017
 1998 12 10 37605.809998
 1998 12 11 5605.859985
 1998 12 14 18592.960022
 1998 12 15 93603·859985
 1998 12 16 93603·359985
 1998 12 17 98612.960022
 1998 12 18 11617.119995
 1998 12 21 82625.330017
 1998 12 22 63625·380005
 1998 12 23 81637.739990
 1998 12 24 40636·890015
 1998 12 28 49637.630005
 1998 12 29 74645.359985
 1998 12 30 11641.859985
 1998 12 31 94642·869995
 1999 01 04  13641.780029
 1999 01 05  74649·750000
 1999 01 06  70663.669983
 1999 01 07  84662·719971
 1999 01 08  18665·640015
 1999 01 11  40660·929993
 1999 01 12  64648.690002
 1999 01 13  50645.679993
 1999 01 14  34633.909973
 1999 01 15  72649·450012
 1999 01 19  25654·179993
 1999 01 20  55655·859985
 1999 01 21  54644·510010
 1999 01 22  95639.619995
 1999 01 25  9643·599976
 1999 01 26  84652.640015
 1999 01 27  97647·679993
 1999 01 28  60658.929993
 1999 01 29  98665.640015
 1999 02 01  53662.570007
 1999 02 02  9656.950012
 1999 02 03  42662.570007
 1999 02 04  99650·169983
 1999 02 05  99644.770020
 1999 02 08  57646·700012
 1999 02 09  41632·530029
 1999 02 10  43635.460022
 1999 02 11  84651.489990
 1999 02 12  37639.159973
 1999 02 16  84644.880005
 1999 02 17  88635.789978
 1999 02 18  96642.750000
 1999 02 19  67644·109985
 1999 02 22  20660·770020
 1999 02 23  14660.559998
 1999 02 24  49651·890015
 1999 02 25  91647.119995
 1999 02 26  24643.669983
 1999 03 01  28643.200012
 1999 03 02  80638.299988
 1999 03 03  79638·820007
 1999 03 04  98648·140015
 1999 03 05  63662·390015
 1999 03 08  52666.229980
 1999 03 09  24664.559998
 1999 03 10  66667.950012
 1999 03 11  74673·169983
 1999 03 12  54671.369995
 1999 03 15  46677·650024
 1999 03 16  78677.150024
 1999 03 17  43673.049988
 1999 03 18  97682.010010
 1999 03 19  89672.700012
 1999 03 22  12671.250000
 1999 03 23  77653.849976
 1999 03 24  20657·630005
 1999 03 25  22668.380005
 1999 03 26  65664·700012
 1999 03 29  8678.570007
 1999 03 30  86673·799988
 1999 03 31  39667·489990
 1999 04 01  65670.890015
 1999 04 05  92684.460022
 1999 04 06  82682·719971
 1999 04 07  60686.590027
 1999 04 08  61695·369995
 1999 04 09  10697.669983
 1999 04 12  22702.890015
 1999 04 13  28699.219971
 1999 04 14  29689·380005
 1999 04 15  70686.330017
 1999 04 16  43684.940002
 1999 04 19  13669·880005
 1999 04 20  69678·890015
 1999 04 21  3694·770020
 1999 04 22  9705·849976
 1999 04 23  8704.979980
 1999 04 26  7706.679993
 1999 04 27  66708·130005
 1999 04 28  6702.359985
 1999 04 29  34698·760010
 1999 04 30  93695·250000
 1999 05 03  40704·960022
 1999 05 04  49694·000000
 1999 05 05  33701·650024
 1999 05 06  2693.320007
 1999 05 07  32700·049988
 1999 05 10  74698.239990
 1999 05 11  76706.200012
 1999 05 12  35711.090027
 1999 05 13  74713·039978
 1999 05 14  46697·450012
 1999 05 17  56698.549988
 1999 05 18  17695·020020
 1999 05 19  22701·049988
 1999 05 20  51698.380005
 1999 05 21  93694·190002
 1999 05 24  98681.640015
 1999 05 25  58669.840027
 1999 05 26  3680.000000
 1999 05 27  30669.130005
 1999 05 28  55679.099976
 1999 06 01  89674.750000
 1999 06 02  39675·570007
 1999 06 03  37677.429993
 1999 06 04  87691·580017
 1999 06 07  45695.500000
 1999 06 08  23686.479980
 1999 06 09  7687.099976
 1999 06 10  19678.820007
 1999 06 11  85673.960022
 1999 06 14  42673.349976
 1999 06 15  61677·349976
 1999 06 16  3692·280029
 1999 06 17  89697.359985
 1999 06 18  9698·400024
 1999 06 21  42701·809998
 1999 06 22  13695·070007
 1999 06 23  64694.109985
 1999 06 24  62684.929993
 1999 06 25  20684·450012
 1999 06 28  50692·760010
 1999 06 29  42703·109985
 1999 06 30  64713.609985
 1999 07 01  87717.869995
 1999 07 02  39723.250000
 1999 07 06  80721.929993
 1999 07 07  3724.840027
 1999 07 08  65724.429993
 1999 07 09  31728.609985
 1999 07 12  58726·520020
 1999 07 13  92723.750000
 1999 07 14  96726.489990
 1999 07 15  1732.510010
 1999 07 16  84736.690002
 1999 07 19  68730·760010
 1999 07 20  50715·010010
 1999 07 21  50716.869995
 1999 07 22  90707.669983
 1999 07 23  95705.960022
 1999 07 26  21700.099976
 1999 07 27  2708.140015
 1999 07 28  31709·070007
 1999 07 29  61696.270020
 1999 07 30  28690·510010
 1999 08 02  8689.799988
 1999 08 03  90685·770020
 1999 08 04  77676.510010
 1999 08 05  16680.919983
 1999 08 06  45673·780029
 1999 08 09  73671.650024
 1999 08 10  83662.909973
 1999 08 11  53673·599976
 1999 08 12  11672.150024
 1999 08 13  13687.380005
 1999 08 16  41689·169983
 1999 08 17  33696·080017
 1999 08 18  32690.520020
 1999 08 19  64685·190002
 1999 08 20  39691·969971
 1999 08 23  76704.250000
 1999 08 24  60705.250000
 1999 08 25  10713.969971
 1999 08 26  89704.900024
 1999 08 27  26697·580017
 1999 08 30  68685·090027
 1999 08 31  57683·270020
 1999 09 01  31689·119995
 1999 09 02  53683.039978
 1999 09 03  58702·869995
 1999 09 07  36699.739990
 1999 09 08  26696·070007
 1999 09 09  49697·780029
 1999 09 10  55700·119995
 1999 09 13  4695·919983
 1999 09 14  63692.250000
 1999 09 15  34682·950012
 1999 09 16  10682·630005
 1999 09 17  43691·359985
 1999 09 20  54691.140015
 1999 09 21  53677.030029
 1999 09 22  97678.739990
 1999 09 23  59662·919983
 1999 09 24  37661·710022
 1999 09 27  75664.500000
 1999 09 28  17663.669983
 1999 09 29  85657·380005
 1999 09 30  76663.830017
 1999 10 01  93663.479980
 1999 10 04  96674·549988
 1999 10 05  76673.590027
 1999 10 06  57686.190002
 1999 10 07  27682.450012
 1999 10 08  84690·679993
 1999 10 11  14691·460022
 1999 10 12  95679.530029
 1999 10 13  21665.669983
 1999 10 14  56665·190002
 1999 10 15  6646·789978
 1999 10 18  27649·150024
 1999 10 19  45653·739990
 1999 10 20  13667.390015
 1999 10 21  84664·229980
 1999 10 22  15673·359985
 1999 10 25  91669·780029
 1999 10 26  80664·169983
 1999 10 27  4671·760010
 1999 10 28  48695·450012
 1999 10 29  80707.190002
 1999 11 01  7703·150024
 1999 11 02  48700·270020
 1999 11 03  38704·159973
 1999 11 04  56708.989990
 1999 11 05  70713.909973
 1999 11 08  22717·640015
 1999 11 09  24711.309998
 1999 11 10  87715.609985
 1999 11 11  70718.869995
 1999 11 12  59727·309998
 1999 11 15  69726.270020
 1999 11 16  68739·419983
 1999 11 17  31734·929993
 1999 11 18  14742·619995
 1999 11 19  59741.390015
 1999 11 22  18741.239990
 1999 11 23  4732·280029
 1999 11 24  70738.479980
 1999 11 26  9738.940002
 1999 11 29  81733.950012
 1999 11 30  64724.659973
 1999 12 01  33729.039978
 1999 12 02  56736.109985
 1999 12 03  26748·900024
 1999 12 06  13744.219971
 1999 12 07  34738·690002
 1999 12 08  62736.340027
 1999 12 09  48738.830017
 1999 12 10  74742.700012
 1999 12 13  31740.890015
 1999 12 14  16733.099976
 1999 12 15  65737.320007
 1999 12 16  0740·289978
 1999 12 17  5741·869995
 1999 12 20  31741·109985
 1999 12 21  22749.679993
 1999 12 22  64751.729980
 1999 12 23  62762.539978
 1999 12 27  45760·090027
 1999 12 28  88761.419983
 1999 12 29  67765.320007
 1999 12 30  35765.659973
 1999 12 31  20767·969971
 2000 01 03 57761·520020
 2000 01 04 36731.950012
 2000 01 05 79733·239990
 2000 01 06 44733.270020
 2000 01 07 48753·140015
 2000 01 10 19764·099976
 2000 01 11 78753.059998
 2000 01 12 31750·260010
 2000 01 13 5761.070007
 2000 01 14 94769·960022
 2000 01 18 36764·909973
 2000 01 19 18766·780029
 2000 01 20 97762.479980
 2000 01 21 59761·520020
 2000 01 24 86741.030029
 2000 01 25 67745.039978
 2000 01 26 19741·780029
 2000 01 27 40739·469971
 2000 01 28 85719·669983
 2000 01 31 68736.080017
 2000 02 01 90744·710022
 2000 02 02 88744.719971
 2000 02 03 13753·549988
 2000 02 04 32752.570007
 2000 02 07 54753·760010
 2000 02 08 78762.729980
 2000 02 09 79747·059998
 2000 02 10 99749·969971
 2000 02 11 79735.190002
 2000 02 14 11736.419983
 2000 02 15 13742·239990
 2000 02 16 29735·820007
 2000 02 17 60737.179993
 2000 02 18 12716.049988
 2000 02 22 72719·289978
 2000 02 23 13726·070007
 2000 02 24 17725·030029
 2000 02 25 31714.859985
 2000 02 28 37721.719971
 2000 02 29 61733·039978
 2000 03 01 93740.330017
 2000 03 02 43740·659973
 2000 03 03 16756.409973
 2000 03 06 13748·409973
 2000 03 07 58729·599976
 2000 03 08 50734.760010
 2000 03 09 40752·880005
 2000 03 10 31749·669983
 2000 03 13 5741.510010
 2000 03 14 76727.080017
 2000 03 15 66741·260010
 2000 03 16 3777·859985
 2000 03 17 54781·640015
 2000 03 20 72774.789978
 2000 03 21 74794.059998
 2000 03 22 42800·059998
 2000 03 23 49813.489990
 2000 03 24 14813.559998
 2000 03 27 73811.289978
 2000 03 28 86802.369995
 2000 03 29 59799·630005
 2000 03 30 1789·030029
 2000 03 31 93797·989990
 2000 04 03 97797·250000
 2000 04 04 78790·450012
 2000 04 05 58788.229980
 2000 04 06 91796·700012
 2000 04 07 64805.590027
 2000 04 10 26796.409973
 2000 04 11 38793.140015
 2000 04 12 49774·979980
 2000 04 13 0760·940002
 2000 04 14 46715·200012
 2000 04 17 14740.140015
 2000 04 18 73762·299988
 2000 04 19 41754·489990
 2000 04 20 8757·320007
 2000 04 24 87754.559998
 2000 04 25 96780·719971
 2000 04 26 53771·679993
 2000 04 27 5775.369995
 2000 04 28 83771.580017
 2000 05 01 73779·520020
 2000 05 02 21765.830017
 2000 05 03 58750.039978
 2000 05 04 52748·690002
 2000 05 05 87760·320007
 2000 05 08 59755.309998
 2000 05 09 9748.630005
 2000 05 10 70731·090027
 2000 05 11 43744·840027
 2000 05 12 6751·250000
 2000 05 15 29767·840027
 2000 05 16 36775.799988
 2000 05 17 75765·609985
 2000 05 18 23758·969971
 2000 05 19 11742·609985
 2000 05 22 76739.309998
 2000 05 23 37724·780029
 2000 05 24 99737.380005
 2000 05 25 74728.380005
 2000 05 26 41727.090027
 2000 05 30 13752.390015
 2000 05 31 46750·979980
 2000 06 01 63767·549988
 2000 06 02 5785.020020
 2000 06 05 8779·580017
 2000 06 06 3773·150024
 2000 06 07 47780.580017
 2000 06 08 70775·619995
 2000 06 09 54773·969971
 2000 06 12 33767.080017
 2000 06 13 20779·070007
 2000 06 14 61778·979980
 2000 06 15 8783.309998
 2000 06 16 22776.200012
 2000 06 19 1788.469971
 2000 06 20 28784.549988
 2000 06 21 52786·109985
 2000 06 22 85771.890015
 2000 06 23 34765.320007
 2000 06 26 46771.450012
 2000 06 27 91767·760010
 2000 06 28 59771.250000
 2000 06 29 88765·349976
 2000 06 30 16769·679993
 2000 07 03 59777·320007
 2000 07 05 7764.340027
 2000 07 06 58770.859985
 2000 07 07 64782.609985
 2000 07 10 10781·280029
 2000 07 11 17782.799988
 2000 07 12 62790·849976
 2000 07 13 39794·229980
 2000 07 14 28802·150024
 2000 07 17 1802.919983
 2000 07 18 45792·440002
 2000 07 19 17784·549988
 2000 07 20 19794.559998
 2000 07 21 98785.500000
 2000 07 24 76775.950012
 2000 07 25 99780.469971
 2000 07 26 14769.229980
 2000 07 27 71765·039978
 2000 07 28 49748.289978
 2000 07 31 9755·570007
 2000 08 01 70758·659973
 2000 08 02 7758.619995
 2000 08 03 83767·210022
 2000 08 04 99773.190002
 2000 08 07 68781·809998
 2000 08 08 19782·549988
 2000 08 09 23778.130005
 2000 08 10 44771·619995
 2000 08 11 16778·369995
 2000 08 14 45788.590027
 2000 08 15 37785·219971
 2000 08 16 43783·690002
 2000 08 17 44792·559998
 2000 08 18 49790.549988
 2000 08 21 19794·599976
 2000 08 22 23794.619995
 2000 08 23 11799·830017
 2000 08 24 18802.099976
 2000 08 25 89801·390015
 2000 08 28 33805·559998
 2000 08 29 96804.380005
 2000 08 30 64802.299988
 2000 08 31 91811·169983
 2000 09 01 50813.710022
 2000 09 05 7805·469971
 2000 09 06 26796.270020
 2000 09 07 94803·140015
 2000 09 08 73798·010010
 2000 09 11 76795.070007
 2000 09 12 67791.380005
 2000 09 13 93793.530029
 2000 09 14 29792·690002
 2000 09 15 58784.000000
 2000 09 18 74771·349976
 2000 09 19 5781·000000
 2000 09 20 66777·909973
 2000 09 21 37775·469971
 2000 09 22 61776.849976
 2000 09 25 76772·780029
 2000 09 26 62766.289978
 2000 09 27 17766·409973
 2000 09 28 65784.090027
 2000 09 29 75772.599976
 2000 10 02 15769·840027
 2000 10 03 32761·890015
 2000 10 04 49766.989990
 2000 10 05 95766.599976
 2000 10 06 52751·580017
 2000 10 09 38748.510010
 2000 10 10 2737·849976
 2000 10 11 56726·049988
 2000 10 12 23706.690002
 2000 10 13 15732.700012
 2000 10 16 35734·049988
 2000 10 17 2720.780029
 2000 10 18 3715.590027
 2000 10 19 72740.729980
 2000 10 20 88746.409973
 2000 10 23 2746·669983
 2000 10 24 93746·210022
 2000 10 25 39728·969971
 2000 10 26 22728.770020
 2000 10 27 51736.440002
 2000 10 30 18743.869995
 2000 10 31 74763·059998
 2000 11 01 25758.989990
 2000 11 02 67765·340027
 2000 11 03 29764.909973
 2000 11 06 57767·150024
 2000 11 07 11766·429993
 2000 11 08 94752·130005
 2000 11 09 0745.960022
 2000 11 10 96727·479980
 2000 11 13 18717.669983
 2000 11 14 2736.159973
 2000 11 15 33740·409973
 2000 11 16 22729·679993
 2000 11 17 8726.229980
 2000 11 20 85710.320007
 2000 11 21 52711.840027
 2000 11 22 92697·659973
 2000 11 24 69710·549988
 2000 11 27 62713·289978
 2000 11 28 9704·020020
 2000 11 29 87706.460022
 2000 11 30 15692·400024
 2000 12 01 77694·159973
 2000 12 04 77698·080017
 2000 12 05 14728·440002
 2000 12 06 82715.510010
 2000 12 07 99712·070007
 2000 12 08 59729·830017
 2000 12 11 5737.219971
 2000 12 12 34730.760010
 2000 12 13 23723·830017
 2000 12 14 79711.859985
 2000 12 15 16697.349976
 2000 12 18 59702.409973
 2000 12 19 67692·349976
 2000 12 20 87668.750000
 2000 12 21 30672.500000
 2000 12 22 70691.549988
 2000 12 26 76695·979980
 2000 12 27 60704·190002
 2000 12 28 51708.239990
 2000 12 29 4700.090027
 2001 01 02  19676.890015
 2001 01 03  97712.630005
 2001 01 04  14703·719971
 2001 01 05  25683·830017
 2001 01 08  90681·950012
 2001 01 09  23684·960022
 2001 01 10  73693.859985
 2001 01 11  20702.210022
 2001 01 12  8698·400024
 2001 01 16  90702·669983
 2001 01 17  10704·780029
 2001 01 18  2713.729980
 2001 01 19  17709.919983
 2001 01 22  72710·260010
 2001 01 23  33720·440002
 2001 01 24  10722·679993
 2001 01 25  86717.669983
 2001 01 26  70716·929993
 2001 01 29  73722.440002
 2001 01 30  5727.349976
 2001 01 31  10722.549988
 2001 02 01  10725·809998
 2001 02 02  86712.440002
 2001 02 05  77714.559998
 2001 02 06  8714.289978
 2001 02 07  41707·119995
 2001 02 08  54702·820007
 2001 02 09  37693·760010
 2001 02 12  23701·650024
 2001 02 13  40695·059998
 2001 02 14  84694.409973
 2001 02 15  24700·919983
 2001 02 16  25688.469971
 2001 02 20  6675·520020
 2001 02 21  7663.049988
 2001 02 22  0661.030029
 2001 02 23  9658.409973
 2001 02 26  65670.440002
 2001 02 27  81663·919983
 2001 02 28  54654·250000
 2001 03 01  93655·049988
 2001 03 02  67651.830017
 2001 03 05  86655·840027
 2001 03 06  98662·539978
 2001 03 07  21666.130005
 2001 03 08  88666.330017
 2001 03 09  29649.590027
 2001 03 12  71621.349976
 2001 03 13  62631.710022
 2001 03 14  28615.669983
 2001 03 15  42618.330017
 2001 03 16  34605.710022
 2001 03 19  11616·950012
 2001 03 20  12601·599976
 2001 03 21  82590.599976
 2001 03 22  77588·010010
 2001 03 23  87599·859985
 2001 03 26  91606·729980
 2001 03 27  30622.099976
 2001 03 28  12606·770020
 2001 03 29  34603.729980
 2001 03 30  41610·359985
 2001 04 02  93601·679993
 2001 04 03  76580·109985
 2001 04 04  21577·849976
 2001 04 05  61604.159973
 2001 04 06  3591·500000
 2001 04 09  33596.489990
 2001 04 10  43613.530029
 2001 04 11  77612·809998
 2001 04 12  15622.419983
 2001 04 16  71620·010010
 2001 04 17  17626·789978
 2001 04 18  40651·239990
 2001 04 19  13660.409973
 2001 04 20  2654·760010
 2001 04 23  89643.880005
 2001 04 24  24635·979980
 2001 04 25  2646.549988
 2001 04 26  65649.369995
 2001 04 27  28659.489990
 2001 04 30  30658.900024
 2001 05 01  14667·859985
 2001 05 02  22669.520020
 2001 05 03  27658·960022
 2001 05 04  85668.510010
 2001 05 07  6666.539978
 2001 05 08  61665·500000
 2001 05 09  7662·289978
 2001 05 10  37661·489990
 2001 05 11  59656.440002
 2001 05 14  95657.869995
 2001 05 15  10658·309998
 2001 05 16  62677·469971
 2001 05 17  80679·929993
 2001 05 18  62681·619995
 2001 05 21  7693·690002
 2001 05 22  62692.119995
 2001 05 23  0680·719971
 2001 05 24  25683.159973
 2001 05 25  91675.460022
 2001 05 29  60669·090027
 2001 05 30  77657.820007
 2001 05 31  71662·390015
 2001 06 01  81665·549988
 2001 06 04  8668·770020
 2001 06 05  92678.219971
 2001 06 06  14671.330017
 2001 06 07  22675·109985
 2001 06 08  81668·400024
 2001 06 11  52662·450012
 2001 06 12  92662.739990
 2001 06 13  83655.250000
 2001 06 14  79643.140015
 2001 06 15  87640·390015
 2001 06 18  67637.229980
 2001 06 19  58638.979980
 2001 06 20  28645.380005
 2001 06 21  56652.270020
 2001 06 22  28646·070007
 2001 06 25  65642·400024
 2001 06 26  78641.309998
 2001 06 27  39638.780029
 2001 06 28  86647·210022
 2001 06 29  50646.640015
 2001 07 02  5652·849976
 2001 07 03  43651·489990
 2001 07 05  81643.309998
 2001 07 06  81628.200012
 2001 07 09  8631.979980
 2001 07 10  0622.770020
 2001 07 11  74621.650024
 2001 07 12  53636·429993
 2001 07 13  14640·169983
 2001 07 16  66632·859985
 2001 07 17  55639.390015
 2001 07 18  84635·619995
 2001 07 19  72638.919983
 2001 07 20  23636·859985
 2001 07 23  35626·909973
 2001 07 24  19616·289978
 2001 07 25  58625.289978
 2001 07 26  78632.630005
 2001 07 27  53634·440002
 2001 07 30  27633.880005
 2001 07 31  73637·429993
 2001 08 01  63640.369995
 2001 08 02  71642·900024
 2001 08 03  2639.859985
 2001 08 06  42632·489990
 2001 08 07  33634.280029
 2001 08 08  78623.289978
 2001 08 09  63622·909973
 2001 08 10  15626·369995
 2001 08 13  71627.599976
 2001 08 14  86625·340027
 2001 08 15  55620.489990
 2001 08 16  67621.820007
 2001 08 17  83611·650024
 2001 08 20  33616.179993
 2001 08 21  46609·049988
 2001 08 22  0613.369995
 2001 08 23  1611·869995
 2001 08 24  82623·260010
 2001 08 27  30620·619995
 2001 08 28  38611·479980
 2001 08 29  82604·950012
 2001 08 30  21595.059998
 2001 08 31  27597.669983
 2001 09 04  32597·520020
 2001 09 05  7596·099976
 2001 09 06  64583.179993
 2001 09 07  81572.539978
 2001 09 10  57575.570007
 2001 09 17  82547.039978
 2001 09 18  46543.039978
 2001 09 19  61534·260010
 2001 09 20  13517·849976
 2001 09 21  40507·980011
 2001 09 24  33527·289978
 2001 09 25  61531.590027
 2001 09 26  27528·380005
 2001 09 27  37534·590027
 2001 09 28  11546·460022
 2001 10 01  1544.840027
 2001 10 02  48551.130005
 2001 10 03  55562·750000
 2001 10 04  93561.659973
 2001 10 05  24561.820007
 2001 10 08  51557·390015
 2001 10 09  0554·609985
 2001 10 10  18567·390015
 2001 10 11  99576·969971
 2001 10 12  38573.630005
 2001 10 15  5572·770020
 2001 10 16  48577.150024
 2001 10 17  21565·799988
 2001 10 18  33561·359985
 2001 10 19  25564·099976
 2001 10 22  71572.729980
 2001 10 23  9569.859985
 2001 10 24  87570·229980
 2001 10 25  42578.280029
 2001 10 26  0580·570007
 2001 10 29  8566.890015
 2001 10 30  76557·030029
 2001 10 31  63557·289978
 2001 11 01  73569·489990
 2001 11 02  85570·690002
 2001 11 05  99578·960022
 2001 11 06  20587·460022
 2001 11 07  53586·169983
 2001 11 08  35587·059998
 2001 11 09  82587.630005
 2001 11 12  69586·900024
 2001 11 13  28598·099976
 2001 11 14  78599.599976
 2001 11 15  76600·020020
 2001 11 16  91598.239990
 2001 11 19  9605·119995
 2001 11 20  57600·179993
 2001 11 21  56597.419983
 2001 11 23  95604.450012
 2001 11 26  37608.770020
 2001 11 27  42605.049988
 2001 11 28  21593·739990
 2001 11 29  10600.080017
 2001 11 30  73599·320007
 2001 12 03  27594.130005
 2001 12 04  99602·400024
 2001 12 05  94615.840027
 2001 12 06  4614.640015
 2001 12 07  31609.940002
 2001 12 10  38600.659973
 2001 12 11  29599.109985
 2001 12 12  46599.059998
 2001 12 13  98589·820007
 2001 12 14  15591.510010
 2001 12 17  21597·250000
 2001 12 18  34602·159973
 2001 12 19  98605·380005
 2001 12 20  30600·130005
 2001 12 21  1602.700012
 2001 12 24  31602·690002
 2001 12 26  23605·260010
 2001 12 27  8609.380005
 2001 12 28  27611.710022
 2001 12 31  27604·940002
 2002 01 02 94608·260010
 2002 01 03 0614.070007
 2002 01 04 79618·380005
 2002 01 07 34614·260010
 2002 01 08 55612·169983
 2002 01 09 81609·349976
 2002 01 10 66609.849976
 2002 01 11 89604.570007
 2002 01 14 75600·090027
 2002 01 15 51604.250000
 2002 01 16 17594.710022
 2002 01 17 55600·729980
 2002 01 18 48594·729980
 2002 01 22 35589.929993
 2002 01 23 91595.080017
 2002 01 24 21597·260010
 2002 01 25 92598.059998
 2002 01 28 85598.229980
 2002 01 29 68582·169983
 2002 01 30 99588·479980
 2002 01 31 53596.659973
 2002 02 01 76592·510010
 2002 02 04 55578.260010
 2002 02 05 27576·590027
 2002 02 06 0572.369995
 2002 02 07 7570.179993
 2002 02 08 84579·000000
 2002 02 11 68587.099976
 2002 02 12 26585·059998
 2002 02 13 5590.799988
 2002 02 14 12589·809998
 2002 02 15 10582.969971
 2002 02 19 50571·830017
 2002 02 20 20579·520020
 2002 02 21 19570·580017
 2002 02 22 66575.000000
 2002 02 25 18585.169983
 2002 02 26 26585.299988
 2002 02 27 14585.559998
 2002 02 28 74583·880005
 2002 03 01 97597.380005
 2002 03 04 26609·500000
 2002 03 05 27606.010010
 2002 03 06 96614.599976
 2002 03 07 82611·729980
 2002 03 08 43615·549988
 2002 03 11 14617·309998
 2002 03 12 20615·849976
 2002 03 13 93609.950012
 2002 03 14 28609.469971
 2002 03 15 59616·419983
 2002 03 18 60616.419983
 2002 03 19 73618·739990
 2002 03 20 57608.929993
 2002 03 21 67610·289978
 2002 03 22 53607.909973
 2002 03 25 92598.929993
 2002 03 26 30602·419983
 2002 03 27 69605·679993
 2002 03 28 63607.349976
 2002 04 01 43607.119995
 2002 04 02 73601·590027
 2002 04 03 24595.530029
 2002 04 04 76596.049988
 2002 04 05 46594.260010
 2002 04 08 35595.760010
 2002 04 09 11591·710022
 2002 04 10 7598.520020
 2002 04 11 45584.659973
 2002 04 12 93588.690002
 2002 04 15 39584.549988
 2002 04 16 92598·049988
 2002 04 17 8596·799988
 2002 04 18 46596·140015
 2002 04 19 38596·400024
 2002 04 22 95587.250000
 2002 04 23 32583·780029
 2002 04 24 21579.950012
 2002 04 25 65579·380005
 2002 04 26 3571·320007
 2002 04 29 33565.669983
 2002 04 30 66572·039978
 2002 05 01 2576.630005
 2002 05 02 30575·250000
 2002 05 03 57569·299988
 2002 05 06 59558.710022
 2002 05 07 55556.809998
 2002 05 08 13577·640015
 2002 05 09 73569·309998
 2002 05 10 99560.039978
 2002 05 13 57569.989990
 2002 05 14 16582·380005
 2002 05 15 74579·359985
 2002 05 16 11582·169983
 2002 05 17 63586.619995
 2002 05 20 26578.969971
 2002 05 21 80572.609985
 2002 05 22 46575·409973
 2002 05 23 55581·450012
 2002 05 24 55574.630005
 2002 05 28 36570·119995
 2002 05 29 80566.500000
 2002 05 30 41565.000000
 2002 05 31 43566·179993
 2002 06 03 9552.609985
 2002 06 04 12552·210022
 2002 06 05 51556.789978
 2002 06 06 52545·869995
 2002 06 07 95545.710022
 2002 06 10 69547·090027
 2002 06 11 42537.400024
 2002 06 12 69540.650024
 2002 06 13 13534·940002
 2002 06 14 0534.109985
 2002 06 17 97549.159973
 2002 06 18 8549.570007
 2002 06 19 6540·580017
 2002 06 20 81532.690002
 2002 06 21 21523·710022
 2002 06 24 6525·059998
 2002 06 25 43516·179993
 2002 06 26 13514.609985
 2002 06 27 46523·469971
 2002 06 28 27523·719971
 2002 07 01 20511·709991
 2002 07 02 20500.619995
 2002 07 03 29503·000000
 2002 07 05 58521.469971
 2002 07 08 55515·020020
 2002 07 09 53501.820007
 2002 07 10 51485.950012
 2002 07 11 12489·329987
 2002 07 12 92486.769989
 2002 07 15 88484·929993
 2002 07 16 20477·399994
 2002 07 17 28480·529999
 2002 07 18 0467·279999
 2002 07 19 25450·640015
 2002 07 22 66436.000000
 2002 07 23 67424·179993
 2002 07 24 73448.049988
 2002 07 25 88445.890015
 2002 07 26 47452·920013
 2002 07 29 18477·609985
 2002 07 30 32479·790009
 2002 07 31 30484·390015
 2002 08 01 44470.299988
 2002 08 02 94459·410004
 2002 08 05 19443.700012
 2002 08 06 25456.970001
 2002 08 07 63465·839996
 2002 08 08 32480·750000
 2002 08 09 4482.329987
 2002 08 12 73479.959991
 2002 08 13 37469·429993
 2002 08 14 96487.399994
 2002 08 15 80493·119995
 2002 08 16 0492·869995
 2002 08 19 22504·040009
 2002 08 20 74497·250000
 2002 08 21 68503·709991
 2002 08 22 56510·519989
 2002 08 23 99498·899994
 2002 08 26 77502·829987
 2002 08 27 12495·519989
 2002 08 28 16486.670013
 2002 08 29 76487·140015
 2002 08 30 45486.079987
 2002 09 03 80466.309998
 2002 09 04 82474.480011
 2002 09 05 83466·980011
 2002 09 06 40474.970001
 2002 09 09 66479.529999
 2002 09 10 78482.660004
 2002 09 11 78482·570007
 2002 09 12 50470·589996
 2002 09 13 90472·100006
 2002 09 16 55472.609985
 2002 09 17 42463·269989
 2002 09 18 88461·179993
 2002 09 19 96447·380005
 2002 09 20 89448.209991
 2002 09 23 82442·309998
 2002 09 24 92434.769989
 2002 09 25 53445·480011
 2002 09 26 78453.359985
 2002 09 27 30439.179993
 2002 09 30 24433·220001
 2002 10 01 55449.660004
 2002 10 02 50438.899994
 2002 10 03 42433·829987
 2002 10 04 73423·769989
 2002 10 07 22415·529999
 2002 10 08 54422·010010
 2002 10 09 99410.519989
 2002 10 10 51425·109985
 2002 10 11 97441·450012
 2002 10 14 66444.899994
 2002 10 15 9465·679993
 2002 10 16 96454·239990
 2002 10 17 49465·119995
 2002 10 18 86467·440002
 2002 10 21 2475·470001
 2002 10 22 72470·190002
 2002 10 23 73473·279999
 2002 10 24 39466·100006
 2002 10 25 37474.230011
 2002 10 28 66470.480011
 2002 10 29 88465·890015
 2002 10 30 76470·730011
 2002 10 31 93468.510010
 2002 11 01 91476.570007
 2002 11 04 38480·309998
 2002 11 05 73483·790009
 2002 11 06 79488·279999
 2002 11 07 84477·130005
 2002 11 08 92472·630005
 2002 11 11 30462·880005
 2002 11 12 25466·559998
 2002 11 13 10466.049988
 2002 11 14 45477·440002
 2002 11 15 71480.589996
 2002 11 18 88475·790009
 2002 11 19 55473·670013
 2002 11 20 14482·750000
 2002 11 21 48493·339996
 2002 11 22 51491.880005
 2002 11 25 32493·429993
 2002 11 26 46483·059998
 2002 11 27 36496·390015
 2002 11 29 18495·000000
 2002 12 02 81494·140015
 2002 12 03 8486·720001
 2002 12 04 35484.940002
 2002 12 05 23479·540009
 2002 12 06 62482.489990
 2002 12 09 95471.929993
 2002 12 10 71478·399994
 2002 12 11 22478.779999
 2002 12 12 65477·149994
 2002 12 13 25470.940002
 2002 12 16 93481.700012
 2002 12 17 96477·890015
 2002 12 18 1471·649994
 2002 12 19 44468·100006
 2002 12 20 79474·239990
 2002 12 23 52475·239990
 2002 12 24 10472.660004
 2002 12 26 21471.380005
 2002 12 27 27463·910004
 2002 12 30 22465·769989
 2002 12 31 54466.179993
 2003 01 02  48481·369995
 2003 01 03  63481·149994
 2003 01 06  62492·070007
 2003 01 07  20488.670013
 2003 01 08  46481·809998
 2003 01 09  38490·829987
 2003 01 10  54490·929993
 2003 01 13  22490·269989
 2003 01 14  59493.059998
 2003 01 15  26486·149994
 2003 01 16  5484·250000
 2003 01 17  98477·609985
 2003 01 21  56470.290009
 2003 01 22  30465·670013
 2003 01 23  46470.380005
 2003 01 24  10456.950012
 2003 01 27  31449.480011
 2003 01 28  73455.269989
 2003 01 29  34458.290009
 2003 01 30  47448.230011
 2003 01 31  2454·299988
 2003 02 03  6456·369995
 2003 02 04  51450·160004
 2003 02 05  20447·769989
 2003 02 06  15444·880005
 2003 02 07  5440.420013
 2003 02 10  2443·640015
 2003 02 11  69440.149994
 2003 02 12  39434·350006
 2003 02 13  69433·410004
 2003 02 14  21442.029999
 2003 02 18  56450.850006
 2003 02 19  66447.750000
 2003 02 20  25443·779999
 2003 02 21  63449·670013
 2003 02 24  69441·609985
 2003 02 25  18444·799988
 2003 02 26  23439.079987
 2003 02 27  10444.250000
 2003 02 28  20446·369995
 2003 03 03  37443·179993
 2003 03 04  38436.529999
 2003 03 05  69440.420013
 2003 03 06  48436.500000
 2003 03 07  94439.940002
 2003 03 10  70428·910004
 2003 03 11  71425.309998
 2003 03 12  16426.690002
 2003 03 13  81441.220001
 2003 03 14  45441.890015
 2003 03 17  73457.119995
 2003 03 18  12459.140015
 2003 03 19  19462·720001
 2003 03 20  14463.950012
 2003 03 21  57474·579987
 2003 03 24  47458.179993
 2003 03 25  50463.799988
 2003 03 26  51461·269989
 2003 03 27  29460·529999
 2003 03 28  61458·170013
 2003 03 31  46450.350006
 2003 04 01  58455.630005
 2003 04 02  22467.239990
 2003 04 03  16464.739990
 2003 04 04  99465·760010
 2003 04 07  58466·350006
 2003 04 08  90465.130005
 2003 04 09  0458·899994
 2003 04 10  29461·470001
 2003 04 11  4460·029999
 2003 04 14  18468.869995
 2003 04 15  26471·790009
 2003 04 16  80466·279999
 2003 04 17  70473·299988
 2003 04 21  9472.649994
 2003 04 22  32482·640015
 2003 04 23  21486·799988
 2003 04 24  56482·839996
 2003 04 25  98476.260010
 2003 04 28  81484.600006
 2003 04 29  46486·260010
 2003 04 30  89486.089996
 2003 05 01  39485.820007
 2003 05 02  60493·260010
 2003 05 05  74491·869995
 2003 05 06  18495·829987
 2003 05 07  16493·480011
 2003 05 08  83488.600006
 2003 05 09  50495·380005
 2003 05 12  19501·589996
 2003 05 13  34500.190002
 2003 05 14  87498.809998
 2003 05 15  43502·549988
 2003 05 16  92501.570007
 2003 05 19  25489.299988
 2003 05 20  35488·690002
 2003 05 21  46490·859985
 2003 05 22  62495·470001
 2003 05 23  45496·649994
 2003 05 27  15506.209991
 2003 05 28  79506.950012
 2003 05 29  81505.149994
 2003 05 30  77512·919983
 2003 06 02  41514·890015
 2003 06 03  87517·080017
 2003 06 04  23524·919983
 2003 06 05  27527·309998
 2003 06 06  49526·119995
 2003 06 09  37519·320007
 2003 06 10  88524·090027
 2003 06 11  27530·729980
 2003 06 12  4531.349976
 2003 06 13  25526·000000
 2003 06 16  3537·580017
 2003 06 17  33538.109985
 2003 06 18  92537.130005
 2003 06 19  69529·090027
 2003 06 20  18529.520020
 2003 06 23  26521·809998
 2003 06 24  26522.630005
 2003 06 25  14519·000000
 2003 06 26  7524.570007
 2003 06 27  15519·929993
 2003 06 30  45518·940002
 2003 07 01  29522.950012
 2003 07 02  72529.229980
 2003 07 03  29525·229980
 2003 07 07  12535.179993
 2003 07 08  8537·150024
 2003 07 09  37534·630005
 2003 07 10  27527.369995
 2003 07 11  13532·280029
 2003 07 14  69535.760010
 2003 07 15  53533.719971
 2003 07 16  89530.280029
 2003 07 17  63523·369995
 2003 07 18  58529·280029
 2003 07 21  96521.780029
 2003 07 22  22526·650024
 2003 07 23  99527·179993
 2003 07 24  43523·630005
 2003 07 25  66532.059998
 2003 07 28  57531.309998
 2003 07 29  84527.950012
 2003 07 30  19527·119995
 2003 07 31  88528.530029
 2003 08 01  53523·059998
 2003 08 04  6524.169983
 2003 08 05  4515.030029
 2003 08 06  13515.489990
 2003 08 07  89518.859985
 2003 08 08  78520·609985
 2003 08 11  43522·260010
 2003 08 12  16527.440002
 2003 08 13  73524.270020
 2003 08 14  37527.590027
 2003 08 15  5527.919983
 2003 08 18  97532.830017
 2003 08 19  36534.340027
 2003 08 20  47533.440002
 2003 08 21  84535.440002
 2003 08 22  82530.020020
 2003 08 25  35529·979980
 2003 08 26  95531.510010
 2003 08 27  99531.989990
 2003 08 28  21535·510010
 2003 08 29  52538.400024
 2003 09 02  94545·750000
 2003 09 03  94547.969971
 2003 09 04  90549.030029
 2003 09 05  93545·700012
 2003 09 08  83551·320007
 2003 09 09  39547.020020
 2003 09 10  89539·840027
 2003 09 11  90542·799988
 2003 09 12  24544.070007
 2003 09 15  27542·039978
 2003 09 16  44549·549988
 2003 09 17  0548.010010
 2003 09 18  4555.059998
 2003 09 19  78553.380005
 2003 09 22  4546.280029
 2003 09 23  3549·630005
 2003 09 24  38539·390015
 2003 09 25  36535.750000
 2003 09 26  45532·109985
 2003 09 29  8537·320007
 2003 09 30  62532·150024
 2003 10 01  70543·710022
 2003 10 02  68545·070007
 2003 10 03  45550.270020
 2003 10 06  40552.729980
 2003 10 07  74555·419983
 2003 10 08  98552·619995
 2003 10 09  71555.309998
 2003 10 10  59555.030029
 2003 10 13  67559.130005
 2003 10 14  85561.270020
 2003 10 15  67559·460022
 2003 10 16  33561.280029
 2003 10 17  94555·469971
 2003 10 20  5558·109985
 2003 10 21  42559.049988
 2003 10 22  99550.750000
 2003 10 23  24552.440002
 2003 10 24  58550.239990
 2003 10 27  25551.849976
 2003 10 28  21560.179993
 2003 10 29  50561·130005
 2003 10 30  70560.510010
 2003 10 31  74562·510010
 2003 11 03  85567·210022
 2003 11 04  92564·200012
 2003 11 05  91563.750000
 2003 11 06  70567·099976
 2003 11 07  6564·799988
 2003 11 10  94561·260010
 2003 11 11  96560·619995
 2003 11 12  20567·489990
 2003 11 13  20567·840027
 2003 11 14  25563.479980
 2003 11 17  85559.840027
 2003 11 18  55554·799988
 2003 11 19  91558.979980
 2003 11 20  79554.400024
 2003 11 21  85555·429993
 2003 11 24  33564.510010
 2003 11 25  7565·729980
 2003 11 26  76568·119995
 2003 11 28  45568·320007
 2003 12 01  35574.900024
 2003 12 02  80573.270020
 2003 12 03  59571·729980
 2003 12 04  41573.729980
 2003 12 05  67569.159973
 2003 12 08  49573·270020
 2003 12 09  98567.969971
 2003 12 10  73566.880005
 2003 12 11  61573·679993
 2003 12 12  76575.159973
 2003 12 15  87571·710022
 2003 12 16  67575.010010
 2003 12 17  74575.799988
 2003 12 18  50582·609985
 2003 12 19  45582·309998
 2003 12 22  73584.419983
 2003 12 23  88586.190002
 2003 12 24  82585·260010
 2003 12 26  16586.219971
 2003 12 29  67593·440002
 2003 12 30  9593.640015
 2003 12 31  12594.559998
 2004 01 02 69592.940002
 2004 01 05 48599·929993
 2004 01 06 68600·770020
 2004 01 07 1602·289978
 2004 01 08 98605.179993
 2004 01 09 42600·390015
 2004 01 12 23603.309998
 2004 01 13 38600.020020
 2004 01 14 23604·789978
 2004 01 15 0605·640015
 2004 01 16 54609.950012
 2004 01 20 36609.780029
 2004 01 21 88614·309998
 2004 01 22 97612.510010
 2004 01 23 69611·130005
 2004 01 26 32618·340027
 2004 01 27 62612.500000
 2004 01 28 34604.080017
 2004 01 29 0606.400024
 2004 01 30 90605·210022
 2004 02 02 38607·210022
 2004 02 03 35607.340027
 2004 02 04 2602·099976
 2004 02 05 97603·010010
 2004 02 06 37610.900024
 2004 02 09 51609.669983
 2004 02 10 58612·739990
 2004 02 11 67619·179993
 2004 02 12 2616.200012
 2004 02 13 58612.960022
 2004 02 17 74618.619995
 2004 02 18 36616.049988
 2004 02 19 2613·250000
 2004 02 20 56611·450012
 2004 02 23 82609·359985
 2004 02 24 69608.320007
 2004 02 25 32611·140015
 2004 02 26 70612.289978
 2004 02 27 39612·580017
 2004 03 01 52618.679993
 2004 03 02 11615·159973
 2004 03 03 51615·989990
 2004 03 04 25618·159973
 2004 03 05 99619·669983
 2004 03 08 82614.549988
 2004 03 09 74610·780029
 2004 03 10 49601·909973
 2004 03 11 48593·010010
 2004 03 12 15600.479980
 2004 03 15 40591.799988
 2004 03 16 40594·890015
 2004 03 17 62601·780029
 2004 03 18 4600.809998
 2004 03 19 73594.359985
 2004 03 22 57586.510010
 2004 03 23 28585·859985
 2004 03 24 69584.299988
 2004 03 25 25593.909973
 2004 03 26 81593·390015
 2004 03 29 59601·030029
 2004 03 30 53603.539978
 2004 03 31 71603.419983
 2004 04 01 17607·109985
 2004 04 02 94611.880005
 2004 04 05 25616·289978
 2004 04 06 10614.580017
 2004 04 07 99610.979980
 2004 04 08 95610·119995
 2004 04 12 80612·719971
 2004 04 13 69604·190002
 2004 04 14 82603·150024
 2004 04 15 50603.500000
 2004 04 16 37606·380005
 2004 04 19 98607·400024
 2004 04 20 49598.020020
 2004 04 21 71601·320007
 2004 04 22 40609·789978
 2004 04 23 72609·820007
 2004 04 26 5607·559998
 2004 04 27 98608.669983
 2004 04 28 58600.270020
 2004 04 29 92595·359985
 2004 04 30 83591·830017
 2004 05 03 92597.340027
 2004 05 04 85598·460022
 2004 05 05 83599.880005
 2004 05 06 39595.650024
 2004 05 07 42587.200012
 2004 05 10 40580·359985
 2004 05 11 95585.200012
 2004 05 12 55585.849976
 2004 05 13 60585·539978
 2004 05 14 68584·909973
 2004 05 17 4578·669983
 2004 05 18 37582.789978
 2004 05 19 85581.270020
 2004 05 20 38581·590027
 2004 05 21 10583·929993
 2004 05 24 17585·169983
 2004 05 25 79594·750000
 2004 05 26 43596·159973
 2004 05 27 39599·340027
 2004 05 28 52599.400024
 2004 06 01 30599·760010
 2004 06 02 3601.679993
 2004 06 03 40596.849976
 2004 06 04 24600·049988
 2004 06 07 51609.479980
 2004 06 08 63610.130005
 2004 06 09 90604.190002
 2004 06 10 38606·630005
 2004 06 14 80600·450012
 2004 06 15 90604.190002
 2004 06 16 89605.159973
 2004 06 17 27604·320007
 2004 06 18 80605.760010
 2004 06 21 80603·359985
 2004 06 22 62605.599976
 2004 06 23 48610.809998
 2004 06 24 39609.440002
 2004 06 25 51605.859985
 2004 06 28 60605.130005
 2004 06 29 81606·590027
 2004 06 30 69609·309998
 2004 07 01 48602.940002
 2004 07 02 57601.190002
 2004 07 06 34595.979980
 2004 07 07 9597·239990
 2004 07 08 40592.049988
 2004 07 09 55593·950012
 2004 07 12 38594·489990
 2004 07 13 21594.799988
 2004 07 14 20592.979980
 2004 07 15 79590·859985
 2004 07 16 50587.989990
 2004 07 19 94587·640015
 2004 07 20 9592·090027
 2004 07 21 78583·669983
 2004 07 22 51585·010010
 2004 07 23 40579·239990
 2004 07 26 50577.440002
 2004 07 27 30583·179993
 2004 07 28 48583·130005
 2004 07 29 96586.299988
 2004 07 30 12587·210022
 2004 08 02 33589·760010
 2004 08 03 74585.940002
 2004 08 04 27585·010010
 2004 08 05 89575.479980
 2004 08 06 13566.690002
 2004 08 09 83567.250000
 2004 08 10 19574.659973
 2004 08 11 1572·969971
 2004 08 12 21566.260010
 2004 08 13 59566.059998
 2004 08 16 87574·659973
 2004 08 17 92576·270020
 2004 08 18 32583·630005
 2004 08 19 7581·359985
 2004 08 20 67585.679993
 2004 08 23 31584.179993
 2004 08 24 46584.489990
 2004 08 25 60589.080017
 2004 08 26 22589.190002
 2004 08 27 12590.869995
 2004 08 30 90586·179993
 2004 08 31 74589·090027
 2004 09 01 41590·369995
 2004 09 02 54596.700012
 2004 09 03 12594.159973
 2004 09 07 30598·330017
 2004 09 08 36595·609985
 2004 09 09 1596.919983
 2004 09 10 89599.880005
 2004 09 13 36601.169983
 2004 09 14 45602.359985
 2004 09 15 23598·210022
 2004 09 16 22600.219971
 2004 09 17 22602.659973
 2004 09 20 32599·340027
 2004 09 21 13603·270020
 2004 09 22 34595·059998
 2004 09 23 46592.270020
 2004 09 24 83593·229980
 2004 09 27 91589.539978
 2004 09 28 78592.900024
 2004 09 29 89595.460022
 2004 09 30 12595·659973
 2004 10 01 1604·520020
 2004 10 04 27606.580017
 2004 10 05 58606·140015
 2004 10 06 57610.109985
 2004 10 07 12603.900024
 2004 10 08 83599·440002
 2004 10 11 84600.710022
 2004 10 12 81599·479980
 2004 10 13 18595.150024
 2004 10 14 71589·859985
 2004 10 15 25592.369995
 2004 10 18 71595·559998
 2004 10 19 38590.059998
 2004 10 20 42590·260010
 2004 10 21 61592·200012
 2004 10 22 41586.630005
 2004 10 25 17586·080017
 2004 10 26 70594·349976
 2004 10 27 0602.229980
 2004 10 28 28603·070007
 2004 10 29 23604·510010
 2004 11 01 56604.690002
 2004 11 02 72604.570007
 2004 11 03 95611.510010
 2004 11 04 51621·059998
 2004 11 05 26623.349976
 2004 11 08 36622.609985
 2004 11 09 30622.219971
 2004 11 10 20621·809998
 2004 11 11 30627·450012
 2004 11 12 71633.440002
 2004 11 15 46633·469971
 2004 11 16 74629.219971
 2004 11 17 43632.669983
 2004 11 18 86633.380005
 2004 11 19 81626.239990
 2004 11 22 82629.969971
 2004 11 23 66630.190002
 2004 11 24 11632.969971
 2004 11 26 98633·530029
 2004 11 29 38631.650024
 2004 11 30 24629.260010
 2004 12 01 3638.690002
 2004 12 02 84638.030029
 2004 12 03 62638.659973
 2004 12 06 67638.229980
 2004 12 07 44631.130005
 2004 12 08 53633·989990
 2004 12 09 97637.419983
 2004 12 10 71637.090027
 2004 12 13 41642.510010
 2004 12 14 43645.090027
 2004 12 15 13646.820007
 2004 12 16 37645.260010
 2004 12 17 24641·059998
 2004 12 20 16640.849976
 2004 12 21 4646.650024
 2004 12 22 89648·940002
 2004 12 23 52649·270020
 2004 12 27 60646.530029
 2004 12 28 89651.409973
 2004 12 29 78651.440002
 2004 12 30 5651.760010
 2004 12 31 88650.989990
 2005 01 03  12645·130005
 2005 01 04  80637.090027
 2005 01 05  90634.210022
 2005 01 06  38636·409973
 2005 01 07  42635.580017
 2005 01 10  94638.090027
 2005 01 11  39634·080017
 2005 01 12  73636·489990
 2005 01 13  73631.570007
 2005 01 14  47635.520020
 2005 01 18  8641.599976
 2005 01 19  81635.500000
 2005 01 20  25630·820007
 2005 01 21  88626·900024
 2005 01 24  79624·330017
 2005 01 25  75626.489990
 2005 01 26  42629.770020
 2005 01 27  93630·090027
 2005 01 28  59628.460022
 2005 01 31  92633·989990
 2005 02 01  93638.580017
 2005 02 02  63640.679993
 2005 02 03  79638·940002
 2005 02 04  95646·250000
 2005 02 07  71645·520020
 2005 02 08  22645.919983
 2005 02 09  96640.250000
 2005 02 10  73642·780029
 2005 02 11  97647·330017
 2005 02 14  22647.989990
 2005 02 15  91650·010010
 2005 02 16  38650.260010
 2005 02 17  14645.309998
 2005 02 18  37645.609985
 2005 02 22  72636.169983
 2005 02 23  28639.640015
 2005 02 24  91644.880005
 2005 02 25  68651.080017
 2005 02 28  69646·929993
 2005 03 01  7650·750000
 2005 03 02  23650·559998
 2005 03 03  40650·460022
 2005 03 04  40656·679993
 2005 03 07  61658.760010
 2005 03 08  28655.489990
 2005 03 09  5648.750000
 2005 03 10  66649.789978
 2005 03 11  4645.390015
 2005 03 14  51649.549988
 2005 03 15  36644·950012
 2005 03 16  54639.450012
 2005 03 17  73640·570007
 2005 03 18  62640·190002
 2005 03 21  35637·409973
 2005 03 22  35631.119995
 2005 03 23  33631·289978
 2005 03 24  53630.950012
 2005 03 28  26632.130005
 2005 03 29  66627·270020
 2005 03 30  69635.830017
 2005 03 31  44635.780029
 2005 04 01  61631·940002
 2005 04 04  29633.469971
 2005 04 05  96636.210022
 2005 04 06  80637.549988
 2005 04 07  15641.429993
 2005 04 08  30636·140015
 2005 04 11  52636·039978
 2005 04 12  30639.520020
 2005 04 13  88632.099976
 2005 04 14  1625·729980
 2005 04 15  98615.690002
 2005 04 18  87617.469971
 2005 04 19  5621.659973
 2005 04 20  99613.369995
 2005 04 21  24624·950012
 2005 04 22  70620·770020
 2005 04 25  17626·450012
 2005 04 26  5621.140015
 2005 04 27  41623·479980
 2005 04 28  25616.320007
 2005 04 29  99623·320007
 2005 05 02  26626·179993
 2005 05 03  88625·869995
 2005 05 04  20633.570007
 2005 05 05  52632.330017
 2005 05 06  93631·809998
 2005 05 09  28635·830017
 2005 05 10  49629.510010
 2005 05 11  1632·119995
 2005 05 12  63625.840027
 2005 05 13  49622·820007
 2005 05 16  31629.229980
 2005 05 17  96633·650024
 2005 05 18  19640·320007
 2005 05 19  63643·340027
 2005 05 20  11642.619995
 2005 05 23  14645.099976
 2005 05 24  65645·109985
 2005 05 25  8642·530029
 2005 05 26  58646.849976
 2005 05 27  53647·690002
 2005 05 31  35644.280029
 2005 06 01  48650.000000
 2005 06 02  65651.409973
 2005 06 03  40647.159973
 2005 06 06  85648.020020
 2005 06 07  70647.849976
 2005 06 08  52646·390015
 2005 06 09  25649.840027
 2005 06 10  96648.320007
 2005 06 13  87649.849976
 2005 06 14  63650·000000
 2005 06 15  83652.929993
 2005 06 16  74655·539978
 2005 06 17  37658.559998
 2005 06 20  68658.200012
 2005 06 21  15656·849976
 2005 06 22  53657·010010
 2005 06 23  82650·190002
 2005 06 24  60645·030029
 2005 06 27  47644·729980
 2005 06 28  88650·750000
 2005 06 29  12650·039978
 2005 06 30  58645·919983
 2005 07 01  27647·919983
 2005 07 05  60653·479980
 2005 07 06  38648·380005
 2005 07 07  7650.179993
 2005 07 08  33657.789978
 2005 07 11  78661.969971
 2005 07 12  98663.520020
 2005 07 13  75663·859985
 2005 07 14  64665.169983
 2005 07 15  71666.130005
 2005 07 18  56662.679993
 2005 07 19  58667.190002
 2005 07 20  46670·390015
 2005 07 21  98665.729980
 2005 07 22  99669.150024
 2005 07 25  73666.460022
 2005 07 26  29667·789978
 2005 07 27  38670.780029
 2005 07 28  41674·929993
 2005 07 29  66670.260010
 2005 08 01  88670.979980
 2005 08 02  0675.809998
 2005 08 03  18676·210022
 2005 08 04  5671·010010
 2005 08 05  24665·460022
 2005 08 08  15663·059998
 2005 08 09  95667.330017
 2005 08 10  85666.299988
 2005 08 11  63671·010010
 2005 08 12  39667.440002
 2005 08 15  58669.280029
 2005 08 16  24661·719971
 2005 08 17  54662.039978
 2005 08 18  54661·200012
 2005 08 19  21661.570007
 2005 08 22  67662·679993
 2005 08 23  73660.669983
 2005 08 24  67656.770020
 2005 08 25  21658.299988
 2005 08 26  82654·229980
 2005 08 29  21658·179993
 2005 08 30  9656.250000
 2005 08 31  22663.130005
 2005 09 01  65664.010010
 2005 09 02  22661·979980
 2005 09 06  37670.130005
 2005 09 07  12671·890015
 2005 09 08  34669.369995
 2005 09 09  28674·559998
 2005 09 12  33674·260010
 2005 09 13  3669.280029
 2005 09 14  33666.979980
 2005 09 15  13667·250000
 2005 09 16  3672·349976
 2005 09 19  33668.650024
 2005 09 20  32663.500000
 2005 09 21  79657·229980
 2005 09 22  79659.419983
 2005 09 23  65659·989990
 2005 09 26  24660.559998
 2005 09 27  50660.590027
 2005 09 28  17661.119995
 2005 09 29  87667·210022
 2005 09 30  29668.530029
 2005 10 03  76668.190002
 2005 10 04  0661·429993
 2005 10 05  12651·150024
 2005 10 06  91647·900024
 2005 10 07  34650.340027
 2005 10 10  33645.640015
 2005 10 11  78644.039978
 2005 10 12  79639·390015
 2005 10 13  23638·700012
 2005 10 14  49644·369995
 2005 10 17  47646.489990
 2005 10 18  87639.909973
 2005 10 19  70649.179993
 2005 10 20  4639.609985
 2005 10 21  8641.460022
 2005 10 24  34652·190002
 2005 10 25  23650·530029
 2005 10 26  80647.559998
 2005 10 27  73640.190002
 2005 10 28  65650.590027
 2005 10 31  60656.090027
 2005 11 01  83653.969971
 2005 11 02  81660.690002
 2005 11 03  48663·469971
 2005 11 04  79663·520020
 2005 11 07  45665.010010
 2005 11 08  93662·520020
 2005 11 09  78663.599976
 2005 11 10  7669.099976
 2005 11 11  22671.150024
 2005 11 14  99670·580017
 2005 11 15  74667.989990
 2005 11 16  94668.969971
 2005 11 17  97675.590027
 2005 11 18  11678·380005
 2005 11 21  80682·260010
 2005 11 22  15685.739990
 2005 11 23  76688·140015
 2005 11 25  67689·700012
 2005 11 28  65683.349976
 2005 11 29  71683·400024
 2005 11 30  91679·349976
 2005 12 01  30687.690002
 2005 12 02  23688.000000
 2005 12 05  87686.349976
 2005 12 06  98687·190002
 2005 12 07  87683·729980
 2005 12 08  73683·289978
 2005 12 09  14685·159973
 2005 12 12  78685·739990
 2005 12 13  51689·369995
 2005 12 14  61692·090027
 2005 12 15  26691.030029
 2005 12 16  39689·090027
 2005 12 19  62684·760010
 2005 12 20  54684.710022
 2005 12 21  25686·630005
 2005 12 22  13689·609985
 2005 12 23  80690·039978
 2005 12 27  46683·549988
 2005 12 28  35684·590027
 2005 12 29  55682.679993
 2005 12 30  95679·419983
 2006 01 03 58690·119995
 2006 01 04 8692·900024
 2006 01 05 47693.130005
 2006 01 06 19699.630005
 2006 01 09 33702·409973
 2006 01 10 18702.479980
 2006 01 11 97704·679993
 2006 01 12 90700.250000
 2006 01 13 40701.179993
 2006 01 17 65698·719971
 2006 01 18 35695·960022
 2006 01 19 70699.890015
 2006 01 20 73686·719971
 2006 01 23 76687·979980
 2006 01 24 18690·309998
 2006 01 25 49688·869995
 2006 01 26 52693.780029
 2006 01 27 1698.809998
 2006 01 30 29699·609985
 2006 01 31 38697.789978
 2006 02 01 21698.869995
 2006 02 02 14692·750000
 2006 02 03 73689·000000
 2006 02 06 76689.619995
 2006 02 07 49683·960022
 2006 02 08 17689.309998
 2006 02 09 82688.309998
 2006 02 10 25689·750000
 2006 02 13 29687·059998
 2006 02 14 34693·900024
 2006 02 15 14696.549988
 2006 02 16 74701.840027
 2006 02 17 82700·890015
 2006 02 21 17698·549988
 2006 02 22 49703.869995
 2006 02 23 35701·500000
 2006 02 24 51702.520020
 2006 02 27 41705.229980
 2006 02 28 94697.830017
 2006 03 01 45703.700012
 2006 03 02 5702·570007
 2006 03 03 5701·409973
 2006 03 06 81696.659973
 2006 03 07 69694·719971
 2006 03 08 38695.820007
 2006 03 09 35692·489990
 2006 03 10 66697.289978
 2006 03 13 94698.679993
 2006 03 14 71705·859985
 2006 03 15 83709·140015
 2006 03 16 31710.159973
 2006 03 17 33711·510010
 2006 03 20 46710·539978
 2006 03 21 22706·070007
 2006 03 22 84710.289978
 2006 03 23 23708·729980
 2006 03 24 33709.760010
 2006 03 27 54709·049988
 2006 03 28 54704.739990
 2006 03 29 28710·390015
 2006 03 30 26709·020020
 2006 03 31 4706.750000
 2006 04 03 0707.979980
 2006 04 04 36711.960022
 2006 04 05 45715·080017
 2006 04 06 22713·739990
 2006 04 07 2706·640015
 2006 04 10 59706.950012
 2006 04 11 33701·669983
 2006 04 12 84702.530029
 2006 04 13 68703.099976
 2006 04 17 35701·070007
 2006 04 18 59713.159973
 2006 04 19 90714.780029
 2006 04 20 28715.500000
 2006 04 21 27715.109985
 2006 04 24 18713·349976
 2006 04 25 66709.950012
 2006 04 26 40711·429993
 2006 04 27 23713·909973
 2006 04 28 29714.369995
 2006 05 01 61711.340027
 2006 05 02 86715·049988
 2006 05 03 36712·409973
 2006 05 04 35714·969971
 2006 05 05 51722.570007
 2006 05 08 71722·250000
 2006 05 09 4722·270020
 2006 05 10 7720.969971
 2006 05 11 37711·960022
 2006 05 12 28703.789978
 2006 05 15 90705·119995
 2006 05 16 38704·090027
 2006 05 17 45692.130005
 2006 05 18 13687·530029
 2006 05 19 81690.140015
 2006 05 22 47687·049988
 2006 05 23 23684.010010
 2006 05 24 8684·669983
 2006 05 25 91692.489990
 2006 05 26 79696.710022
 2006 05 30 49685.890015
 2006 05 31 19691·780029
 2006 06 01 57700·539978
 2006 06 02 3701·909973
 2006 06 05 21689·580017
 2006 06 06 78688.090027
 2006 06 07 42684·260010
 2006 06 08 12684.780029
 2006 06 09 66682·159973
 2006 06 12 42673.099976
 2006 06 13 35665·809998
 2006 06 14 26668.919983
 2006 06 15 34683.530029
 2006 06 16 92681·169983
 2006 06 19 47674.729980
 2006 06 20 89674·590027
 2006 06 21 1681.609985
 2006 06 22 36677.900024
 2006 06 23 18677·840027
 2006 06 26 71681·049988
 2006 06 27 66674.960022
 2006 06 28 4678.349976
 2006 06 29 9693.039978
 2006 06 30 64691·809998
 2006 07 03 56697·080017
 2006 07 05 53691.659973
 2006 07 06 9693.469971
 2006 07 07 89688·710022
 2006 07 10 20689.330017
 2006 07 11 65691·760010
 2006 07 12 31684·179993
 2006 07 13 90675.010010
 2006 07 14 34671.299988
 2006 07 17 47670.250000
 2006 07 18 12671·559998
 2006 07 19 36684·309998
 2006 07 20 98677.880005
 2006 07 21 30672.400024
 2006 07 24 16683·760010
 2006 07 25 20688.489990
 2006 07 26 38688.070007
 2006 07 27 70684·690002
 2006 07 28 30693·380005
 2006 07 31 63692.590027
 2006 08 01 4689·239990
 2006 08 02 51693.400024
 2006 08 03 67694.869995
 2006 08 04 7694.500000
 2006 08 07 71692.250000
 2006 08 08 77689·679993
 2006 08 09 65686.409973
 2006 08 10 23689.510010
 2006 08 11 41686.500000
 2006 08 14 81687.390015
 2006 08 15 87697.109985
 2006 08 16 5702.869995
 2006 08 17 37703·900024
 2006 08 18 20706.260010
 2006 08 21 21703·309998
 2006 08 22 71704·099976
 2006 08 23 12700·690002
 2006 08 24 74702.150024
 2006 08 25 80701.570007
 2006 08 28 66705·590027
 2006 08 29 39707.130005
 2006 08 30 52707.460022
 2006 08 31 1707·549988
 2006 09 01 58711.250000
 2006 09 05 20712.580017
 2006 09 06 83705·280029
 2006 09 07 48701.859985
 2006 09 08 43704·409973
 2006 09 11 80704·659973
 2006 09 12 26712·429993
 2006 09 13 8715.270020
 2006 09 14 39714.200012
 2006 09 15 69715.950012
 2006 09 18 61716·369995
 2006 09 19 95714·770020
 2006 09 20 90718·570007
 2006 09 21 62714·460022
 2006 09 22 95712·539978
 2006 09 25 45718·609985
 2006 09 26 66723.960022
 2006 09 27 61724·190002
 2006 09 28 61725.419983
 2006 09 29 23723·479980
 2006 10 02 60720·979980
 2006 10 03 90722.260010
 2006 10 04 14731·179993
 2006 10 05 16733·559998
 2006 10 06 92731·460022
 2006 10 09 0732.640015
 2006 10 10 36734·179993
 2006 10 11 36732·289978
 2006 10 12 6739.530029
 2006 10 13 66741.140015
 2006 10 16 33743·250000
 2006 10 17 23740.179993
 2006 10 18 71741·090027
 2006 10 19 88741.520020
 2006 10 20 39742.000000
 2006 10 23 38746.500000
 2006 10 24 80746.650024
 2006 10 25 93749.159973
 2006 10 26 8753.320007
 2006 10 27 69747·070007
 2006 10 30 55747.429993
 2006 10 31 30747.299988
 2006 11 01 23741·590027
 2006 11 02 30741·309998
 2006 11 03 37739·859985
 2006 11 06 74748·320007
 2006 11 07 91749.969971
 2006 11 08 59751.719971
 2006 11 09 98747·840027
 2006 11 10 27749·559998
 2006 11 13 42751.460022
 2006 11 14 17756·359985
 2006 11 15 30758.460022
 2006 11 16 13760.140015
 2006 11 17 34760·760010
 2006 11 20 94760·609985
 2006 11 21 52762·130005
 2006 11 22 83764.309998
 2006 11 24 49761.830017
 2006 11 27 1750·950012
 2006 11 28 10753·419983
 2006 11 29 13760.500000
 2006 11 30 92761·440002
 2006 12 01 78759·609985
 2006 12 04 72766.539978
 2006 12 05 2769.650024
 2006 12 06 96768·700012
 2006 12 07 86765·659973
 2006 12 08 32766·950012
 2006 12 11 76768.619995
 2006 12 12 17767.429993
 2006 12 13 14768·099976
 2006 12 14 10774·469971
 2006 12 15 86775·080017
 2006 12 18 38772.369995
 2006 12 19 74773.880005
 2006 12 20 49772·929993
 2006 12 21 7769.929993
 2006 12 22 63765.960022
 2006 12 26 5769.309998
 2006 12 27 19774·640015
 2006 12 28 39773.539978
 2006 12 29 26770.080017
 2007 01 03  70769.590027
 2007 01 04  14770·869995
 2007 01 05  7766·119995
 2007 01 08  82767.880005
 2007 01 09  55767.890015
 2007 01 10  52769·929993
 2007 01 11  63775·299988
 2007 01 12  14779·210022
 2007 01 16  75779.859985
 2007 01 17  79779·119995
 2007 01 18  81776.390015
 2007 01 19  28778.799988
 2007 01 22  66774·729980
 2007 01 23  63777.500000
 2007 01 24  62784·309998
 2007 01 25  56775·650024
 2007 01 26  93774·969971
 2007 01 29  98774.510010
 2007 01 30  31778.789978
 2007 01 31  54784.109985
 2007 02 01  42788.460022
 2007 02 02  4789·880005
 2007 02 05  38789·270020
 2007 02 06  4790·169983
 2007 02 07  27791.690002
 2007 02 08  25790·780029
 2007 02 09  60784·989990
 2007 02 12  12782·049988
 2007 02 13  85788·109985
 2007 02 14  30794·150024
 2007 02 15  96795·229980
 2007 02 16  11794.789978
 2007 02 20  80797.580017
 2007 02 21  12796·650024
 2007 02 22  72795·789978
 2007 02 23  57793.150024
 2007 02 26  99791·380005
 2007 02 27  92764.840027
 2007 02 28  38768.659973
 2007 03 01  31766·909973
 2007 03 02  56757·830017
 2007 03 05  12749·849976
 2007 03 06  69761·570007
 2007 03 07  41759·729980
 2007 03 08  88765·179993
 2007 03 09  43765·909973
 2007 03 12  67768.090027
 2007 03 13  17752·570007
 2007 03 14  57757.150024
 2007 03 15  79760·359985
 2007 03 16  56757.320007
 2007 03 19  17765.559998
 2007 03 20  53770·590027
 2007 03 21  38783·460022
 2007 03 22  86783·299988
 2007 03 23  22784·119995
 2007 03 26  87784.630005
 2007 03 27  66779.890015
 2007 03 28  34773.989990
 2007 03 29  39776.549988
 2007 03 30  98775.969971
 2007 04 02  30778.020020
 2007 04 03  99785·219971
 2007 04 04  99786.169983
 2007 04 05  49788·619995
 2007 04 09  25789.270020
 2007 04 10  7791.169983
 2007 04 11  59786·030029
 2007 04 12  27790·650024
 2007 04 13  70793.440002
 2007 04 16  8801.710022
 2007 04 17  0803·320007
 2007 04 18  46803.909973
 2007 04 19  10802·619995
 2007 04 20  78809.760010
 2007 04 23  30808.210022
 2007 04 24  42807.739990
 2007 04 25  13815.429993
 2007 04 26  18815·049988
 2007 04 27  81814·580017
 2007 04 30  80807.820007
 2007 05 01  74809.919983
 2007 05 02  51815.679993
 2007 05 03  7819·030029
 2007 05 04  47820·890015
 2007 05 07  12822·770020
 2007 05 08  30821.940002
 2007 05 09  92824.890015
 2007 05 10  56813.409973
 2007 05 11  71821·119995
 2007 05 14  28819·409973
 2007 05 15  42817.770020
 2007 05 16  45824·520020
 2007 05 17  19823.799988
 2007 05 18  48829·049988
 2007 05 21  88831.000000
 2007 05 22  76831·049988
 2007 05 23  52829·770020
 2007 05 24  13821.200012
 2007 05 25  87825·690002
 2007 05 29  38827·669983
 2007 05 30  89834·479980
 2007 05 31  75835·140015
 2007 06 01  21838.400024
 2007 06 04  43840.010010
 2007 06 05  72835.440002
 2007 06 06  8827.539978
 2007 06 07  97812·729980
 2007 06 08  30821·849976
 2007 06 11  73822·510010
 2007 06 12  14813.890015
 2007 06 13  46825.530029
 2007 06 14  61829·590027
 2007 06 15  84835.020020
 2007 06 18  18833.780029
 2007 06 19  24835·150024
 2007 06 20  25824·090027
 2007 06 21  25829.000000
 2007 06 22  69818·010010
 2007 06 25  14814·840027
 2007 06 26  33811.880005
 2007 06 27  40819·380005
 2007 06 28  44819·280029
 2007 06 29  22818·179993
 2007 07 02  24827·179993
 2007 07 03  98830.109985
 2007 07 05  42830·799988
 2007 07 06  79833.989990
 2007 07 09  61834·780029
 2007 07 10  94823·059998
 2007 07 11  90827·700012
 2007 07 12  43842.820007
 2007 07 13  32845.650024
 2007 07 16  46843·719971
 2007 07 17  37843.580017
 2007 07 18  95841.869995
 2007 07 19  49845·729980
 2007 07 20  99835.690002
 2007 07 23  59839·140015
 2007 07 24  41822·340027
 2007 07 25  51825.369995
 2007 07 26  21806·169983
 2007 07 27  57793.719971
 2007 07 30  13801·849976
 2007 07 31  1792.109985
 2007 08 01  8796·929993
 2007 08 02  55800·909973
 2007 08 03  68779.770020
 2007 08 06  85796.809998
 2007 08 07  77801.960022
 2007 08 08  4813.080017
 2007 08 09  88789.650024
 2007 08 10  18789·710022
 2007 08 13  74789·789978
 2007 08 14  80775·349976
 2007 08 15  79763·669983
 2007 08 16  37764·960022
 2007 08 17  67783.630005
 2007 08 20  82784·080017
 2007 08 21  72785.440002
 2007 08 22  5795·109985
 2007 08 23  50794·179993
 2007 08 24  37803·489990
 2007 08 27  25796.650024
 2007 08 28  9778.020020
 2007 08 29  43794.909973
 2007 08 30  95791.909973
 2007 08 31  20802·820007
 2007 09 04  64809.950012
 2007 09 05  90801.039978
 2007 09 06  30804.330017
 2007 09 07  61790·950012
 2007 09 10  6789.349976
 2007 09 11  60799.979980
 2007 09 12  45800.020020
 2007 09 13  82806.320007
 2007 09 14  98806·900024
 2007 09 17  46802.520020
 2007 09 18  62825·690002
 2007 09 19  39830·609985
 2007 09 20  29825·250000
 2007 09 21  69828·960022
 2007 09 24  35824.750000
 2007 09 25  14824.510010
 2007 09 26  11829·140015
 2007 09 27  72832.950012
 2007 09 28  36830·590027
 2007 10 01  13841.570007
 2007 10 02  83841.739990
 2007 10 03  25837.950012
 2007 10 04  68839.619995
 2007 10 05  68848.070007
 2007 10 08  6845.400024
 2007 10 09  21852.320007
 2007 10 10  55851.239990
 2007 10 11  35846.619995
 2007 10 12  70850.770020
 2007 10 15  80843.700012
 2007 10 16  48837·989990
 2007 10 17  96839·450012
 2007 10 18  86839.000000
 2007 10 19  46817.789978
 2007 10 22  22821·049988
 2007 10 23  59828·309998
 2007 10 24  93826·320007
 2007 10 25  87825.140015
 2007 10 26  78836·130005
 2007 10 29  53839.500000
 2007 10 30  54834·039978
 2007 10 31  99844·200012
 2007 11 01  41822.609985
 2007 11 02  37823.059998
 2007 11 05  56818·349976
 2007 11 06  0828.179993
 2007 11 07  61804.640015
 2007 11 08  92804.440002
 2007 11 09  13792·859985
 2007 11 12  35783·830017
 2007 11 13  14806·000000
 2007 11 14  24800·429993
 2007 11 15  62790·460022
 2007 11 16  72794.299988
 2007 11 19  0780·320007
 2007 11 20  65783·200012
 2007 11 21  66771·250000
 2007 11 23  6783.890015
 2007 11 26  44766·609985
 2007 11 27  71777·460022
 2007 11 28  13799·659973
 2007 11 29  56800·190002
 2007 11 30  98806.440002
 2007 12 03  25801.950012
 2007 12 04  17796.880005
 2007 12 05  66808·460022
 2007 12 06  35820.849976
 2007 12 07  33820·150024
 2007 12 10  14826·409973
 2007 12 11  5805·289978
 2007 12 12  58809·539978
 2007 12 13  27810·440002
 2007 12 14  68799·400024
 2007 12 17  67787.169983
 2007 12 18  90791.760010
 2007 12 19  62791·059998
 2007 12 20  66795·429993
 2007 12 21  71808·500000
 2007 12 24  83815.049988
 2007 12 26  22815.559998
 2007 12 27  22803.989990
 2007 12 28  62804.989990
 2007 12 31  12799.820007
 2008 01 02 12788.619995
 2008 01 03 74788·049988
 2008 01 04 9768.250000
 2008 01 07 77769·820007
 2008 01 08 64755.530029
 2008 01 09 84764.849976
 2008 01 10 6771.130005
 2008 01 11 4760·700012
 2008 01 14 35768.760010
 2008 01 15 40749.700012
 2008 01 16 71745·429993
 2008 01 17 43723·659973
 2008 01 18 6719.580017
 2008 01 22 55712·030029
 2008 01 23 50727.289978
 2008 01 24 69735.219971
 2008 01 25 85724·179993
 2008 01 28 68737·330017
 2008 01 29 11742·099976
 2008 01 30 83738.140015
 2008 01 31 2750.969971
 2008 02 01 40761·150024
 2008 02 04 49753·429993
 2008 02 05 10729·719971
 2008 02 06 14723·700012
 2008 02 07 60729.349976
 2008 02 08 81726·869995
 2008 02 11 1731·330017
 2008 02 12 4736·080017
 2008 02 13 40746.010010
 2008 02 14 54736.090027
 2008 02 15 31736.520020
 2008 02 19 77736·030029
 2008 02 20 20742·270020
 2008 02 21 35732.780029
 2008 02 22 0738.429993
 2008 02 25 65749.119995
 2008 02 26 60754·380005
 2008 02 27 20753·219971
 2008 02 28 34746·460022
 2008 02 29 25726·419983
 2008 03 03 50726.799988
 2008 03 04 26723·330017
 2008 03 05 83728.059998
 2008 03 06 39711·619995
 2008 03 07 2705·369995
 2008 03 10 99693.669983
 2008 03 11 23719·000000
 2008 03 12 13712·900024
 2008 03 13 55717.039978
 2008 03 14 7702·309998
 2008 03 17 54694.539978
 2008 03 18 79723.590027
 2008 03 19 70706·010010
 2008 03 20 45722.340027
 2008 03 24 1734.059998
 2008 03 25 93736.609985
 2008 03 26 36730.340027
 2008 03 27 31721·919983
 2008 03 28 14716·150024
 2008 03 31 37720.320007
 2008 04 01 67745.710022
 2008 04 02 10744.750000
 2008 04 03 70746·140015
 2008 04 04 18747·090027
 2008 04 07 98748·359985
 2008 04 08 51744·960022
 2008 04 09 69738.419983
 2008 04 10 68742·150024
 2008 04 11 95727.179993
 2008 04 14 48724.859985
 2008 04 15 35728·119995
 2008 04 16 43744.940002
 2008 04 17 43745.039978
 2008 04 18 21758·190002
 2008 04 21 20757·130005
 2008 04 22 24750·330017
 2008 04 23 58752.380005
 2008 04 24 12757.190002
 2008 04 25 98762·520020
 2008 04 28 18761·909973
 2008 04 29 75758·669983
 2008 04 30 93756·030029
 2008 05 01 70768·549988
 2008 05 02 58771·020020
 2008 05 05 59768.030029
 2008 05 06 56773.979980
 2008 05 07 62760.609985
 2008 05 08 99763.700012
 2008 05 09 96759.200012
 2008 05 12 20767·429993
 2008 05 13 24767.760010
 2008 05 14 23770·760010
 2008 05 15 1779.119995
 2008 05 16 31780·510010
 2008 05 19 30780·780029
 2008 05 20 37774·090027
 2008 05 21 10761.580017
 2008 05 22 56763·609985
 2008 05 23 83753·869995
 2008 05 27 73758.849976
 2008 05 28 87762·349976
 2008 05 29 91766.369995
 2008 05 30 7768.280029
 2008 06 02 87760.679993
 2008 06 03 20756·659973
 2008 06 04 55756·419983
 2008 06 05 52771·419983
 2008 06 06 60748.340027
 2008 06 09 21748.690002
 2008 06 10 90746.330017
 2008 06 11 93733·780029
 2008 06 12 0735·840027
 2008 06 13 29746·969971
 2008 06 16 68747·780029
 2008 06 17 32743·320007
 2008 06 18 39736.169983
 2008 06 19 5738·770020
 2008 06 20 81725·229980
 2008 06 23 94725.010010
 2008 06 24 32722.039978
 2008 06 25 39726.409973
 2008 06 26 49705·320007
 2008 06 27 28702·710022
 2008 06 30 61703·219971
 2008 07 01 43705.450012
 2008 07 02 16691.479980
 2008 07 03 11690·919983
 2008 07 07 33684·880005
 2008 07 08 55696·609985
 2008 07 09 51681.530029
 2008 07 10 43686·309998
 2008 07 11 80679.280029
 2008 07 14 38673.390015
 2008 07 15 49666.059998
 2008 07 16 49682.500000
 2008 07 17 58690·200012
 2008 07 18 80690.210022
 2008 07 21 28690·929993
 2008 07 22 79699.630005
 2008 07 23 49701.919983
 2008 07 24 93685.000000
 2008 07 25 33688·330017
 2008 07 28 10676.190002
 2008 07 29 60691.729980
 2008 07 30 15703.190002
 2008 07 31 32694·070007
 2008 08 01 40690.309998
 2008 08 04 22682.700012
 2008 08 05 10701.330017
 2008 08 06 20704.369995
 2008 08 07 97692.150024
 2008 08 08 91707.900024
 2008 08 11 66712.840027
 2008 08 12 17704·590027
 2008 08 13 29703·330017
 2008 08 14 50707·419983
 2008 08 15 94709·859985
 2008 08 18 65699.359985
 2008 08 19 13692.950012
 2008 08 20 6697·260010
 2008 08 21 34698·960022
 2008 08 22 35706.570007
 2008 08 25 49692.840027
 2008 08 26 89695·440002
 2008 08 27 47701·270020
 2008 08 28 21711·460022
 2008 08 29 62702·169983
 2008 09 02 56698·349976
 2008 09 03 22696.010010
 2008 09 04 41675·599976
 2008 09 05 3678.650024
 2008 09 08 90691·109985
 2008 09 09 73666.780029
 2008 09 10 39671.520020
 2008 09 11 47680·150024
 2008 09 12 96682·719971
 2008 09 15 35650.570007
 2008 09 16 86661·799988
 2008 09 17 94630.869995
 2008 09 18 6658.179993
 2008 09 19 73685.460022
 2008 09 22 75658·609985
 2008 09 23 70648·549988
 2008 09 24 78646·789978
 2008 09 25 75658·650024
 2008 09 26 24659·690002
 2008 09 29 25602·340027
 2008 09 30 92633·320007
 2008 10 01 53630·599976
 2008 10 02 79603.390015
 2008 10 03 35594.539978
 2008 10 06 55570·789978
 2008 10 07 45538·150024
 2008 10 08 9532·179993
 2008 10 09 0492·130005
 2008 10 10 0486·230011
 2008 10 13 14542·979980
 2008 10 14 7538.820007
 2008 10 15 46489.709991
 2008 10 16 81510·070007
 2008 10 17 49507·820007
 2008 10 20 93531.840027
 2008 10 21 22515.640015
 2008 10 22 82484·079987
 2008 10 23 61488.070007
 2008 10 24 11471.529999
 2008 10 27 4456·059998
 2008 10 28 9503·739990
 2008 10 29 88500.359985
 2008 10 30 29514·179993
 2008 10 31 93522·469971
 2008 11 03 93521.150024
 2008 11 04 95541·869995
 2008 11 05 43513.270020
 2008 11 06 14487·399994
 2008 11 07 91501·329987
 2008 11 10 68494.359985
 2008 11 11 71483.200012
 2008 11 12 17457.839996
 2008 11 13 86489.829987
 2008 11 14 20469.029999
 2008 11 17 58457.320007
 2008 11 18 78461·329987
 2008 11 19 82432·529999
 2008 11 20 90402.910004
 2008 11 21 72427·880005
 2008 11 24 98456·140015
 2008 11 25 12459·619995
 2008 11 26 40476.690002
 2008 11 28 8481.429993
 2008 12 01 0437·750000
 2008 12 02 33455·320007
 2008 12 03 58467.119995
 2008 12 04 84453.109985
 2008 12 05 37469·929993
 2008 12 08 27488.220001
 2008 12 09 57477.070007
 2008 12 10 46483.510010
 2008 12 11 83469·100006
 2008 12 12 99473.350006
 2008 12 15 75466.959991
 2008 12 16 62491·179993
 2008 12 17 38487.559998
 2008 12 18 82477.230011
 2008 12 19 74478.890015
 2008 12 22 26469·839996
 2008 12 23 29465.559998
 2008 12 24 32468.059998
 2008 12 26 44470·950012
 2008 12 29 58468.690002
 2008 12 30 5480.380005
 2008 12 31 31487·769989
 2009 01 02  95503.140015
 2009 01 05  1501·359985
 2009 01 06  42505·989990
 2009 01 07  85490.769989
 2009 01 08  68492·920013
 2009 01 09  24482.450012
 2009 01 12  40471·000000
 2009 01 13  27472.230011
 2009 01 14  23456.089996
 2009 01 15  23457·380005
 2009 01 16  25461.220001
 2009 01 20  12436·420013
 2009 01 21  50455·329987
 2009 01 22  16447.950012
 2009 01 23  47450·649994
 2009 01 26  23453.029999
 2009 01 27  61457.970001
 2009 01 28  46473·500000
 2009 01 29  82457.769989
 2009 01 30  66447.320007
 2009 02 02  94447·200012
 2009 02 03  84453·970001
 2009 02 04  29451.000000
 2009 02 05  73458·459991
 2009 02 06  12471·209991
 2009 02 09  24471.799988
 2009 02 10  14449·070007
 2009 02 11  0452·320007
 2009 02 12  3453.399994
 2009 02 13  83449.029999
 2009 02 17  89428·600006
 2009 02 18  28427.809998
 2009 02 19  79422·549988
 2009 02 20  8417.970001
 2009 02 23  27403·239990
 2009 02 24  66419·589996
 2009 02 25  79415·100006
 2009 02 26  66408·510010
 2009 02 27  29399·609985
 2009 03 02  44380·410004
 2009 03 03  65378·100006
 2009 03 04  53387.329987
 2009 03 05  21370.829987
 2009 03 06  18371.220001
 2009 03 09  26367.549988
 2009 03 10  86391.010010
 2009 03 11  54392.079987
 2009 03 12  72408·070007
 2009 03 13  74411.100006
 2009 03 16  11409.179993
 2009 03 17  2422·339996
 2009 03 18  10431.350006
 2009 03 19  47426.230011
 2009 03 20  96417·540009
 2009 03 23  65446·899994
 2009 03 24  65437.739990
 2009 03 25  8442·079987
 2009 03 26  35453.040009
 2009 03 27  71443.489990
 2009 03 30  94427.980011
 2009 03 31  45433.670013
 2009 04 01  49440.769989
 2009 04 02  68453.980011
 2009 04 03  78458.859985
 2009 04 06  71454·910004
 2009 04 07  80443.670013
 2009 04 08  32449.109985
 2009 04 09  23466.679993
 2009 04 13  23467·760010
 2009 04 14  98458.279999
 2009 04 15  63463·940002
 2009 04 16  62471.670013
 2009 04 17  65474·260010
 2009 04 20  97453.399994
 2009 04 21  88463·470001
 2009 04 22  51460.309998
 2009 04 23  85464.339996
 2009 04 24  96472·619995
 2009 04 27  56467·649994
 2009 04 28  72466.500000
 2009 04 29  95477.010010
 2009 04 30  40476·839996
 2009 05 01  42479·290009
 2009 05 04  31496.000000
 2009 05 05  33494.089996
 2009 05 06  97502.089996
 2009 05 07  48494·790009
 2009 05 08  60507.089996
 2009 05 11  62496.329987
 2009 05 12  62495·380005
 2009 05 13  98481·309998
 2009 05 14  15486·549988
 2009 05 15  70481.130005
 2009 05 18  53496·209991
 2009 05 19  42495.670013
 2009 05 20  79493.320007
 2009 05 21  71484.940002
 2009 05 22  16484.239990
 2009 05 26  58497.230011
 2009 05 27  58487·980011
 2009 05 28  1495·170013
 2009 05 29  19501·950012
 2009 06 01  43515.489990
 2009 06 02  83516·530029
 2009 06 03  24508.989990
 2009 06 04  55514.960022
 2009 06 05  25513·760010
 2009 06 08  11512·859985
 2009 06 09  27515.169983
 2009 06 10  46513·520020
 2009 06 11  53516·609985
 2009 06 12  24516.950012
 2009 06 15  24504.559998
 2009 06 16  33497·899994
 2009 06 17  3497.089996
 2009 06 18  29501.010010
 2009 06 19  52502.670013
 2009 06 22  88487.049988
 2009 06 23  75487.970001
 2009 06 24  56491·559998
 2009 06 25  74502.140015
 2009 06 26  3501.799988
 2009 06 29  95506·250000
 2009 06 30  64502.269989
 2009 07 01  79504.600006
 2009 07 02  98489.929993
 2009 07 06  13490·570007
 2009 07 07  32480.769989
 2009 07 08  79479·790009
 2009 07 09  17481·730011
 2009 07 10  4479·859985
 2009 07 13  69491·559998
 2009 07 14  12494.410004
 2009 07 15  29509.070007
 2009 07 16  69513·799988
 2009 07 17  5513.549988
 2009 07 20  40519.789978
 2009 07 21  29521·650024
 2009 07 22  33521·530029
 2009 07 23  98533.809998
 2009 07 24  52535.739990
 2009 07 27  35537·330017
 2009 07 28  47535·880005
 2009 07 29  29533.109985
 2009 07 30  61539·530029
 2009 07 31  91539·880005
 2009 08 03  85548.659973
 2009 08 04  4550·489990
 2009 08 05  4549·020020
 2009 08 06  68545·750000
 2009 08 07  49553.469971
 2009 08 10  55551.549988
 2009 08 11  45544.549988
 2009 08 12  58544·549988
 2009 08 13  64554.739990
 2009 08 14  39549.760010
 2009 08 17  71536·080017
 2009 08 18  81541·719971
 2009 08 19  79541.710022
 2009 08 20  38545.400024
 2009 08 21  95551.289978
 2009 08 24  82561.440002
 2009 08 25  71562·270020
 2009 08 26  57562.309998
 2009 08 27  55563·919983
 2009 08 28  29560·909973
 2009 08 31  40558.210022
 2009 09 01  30545.929993
 2009 09 02  15544·099976
 2009 09 03  16549·070007
 2009 09 04  12556.320007
 2009 09 08  12561·659973
 2009 09 09  61566.320007
 2009 09 10  63572·340027
 2009 09 11  36571.750000
 2009 09 14  85575.590027
 2009 09 15  6577·950012
 2009 09 16  14586.940002
 2009 09 17  88584.909973
 2009 09 18  55586·270020
 2009 09 21  90584.419983
 2009 09 22  37588·390015
 2009 09 23  68582·130005
 2009 09 24  55576.059998
 2009 09 25  74572.609985
 2009 09 28  28582.940002
 2009 09 29  3581.960022
 2009 09 30  41579.969971
 2009 10 01  46564·669983
 2009 10 02  4561·820007
 2009 10 05  41570.580017
 2009 10 06  95578·380005
 2009 10 07  20579.900024
 2009 10 08  11584·700012
 2009 10 09  59588·020020
 2009 10 12  23590.559998
 2009 10 13  33588·820007
 2009 10 14  18599.179993
 2009 10 15  58601.559998
 2009 10 16  56596·570007
 2009 10 19  48602·299988
 2009 10 20  18598·349976
 2009 10 21  61592.940002
 2009 10 22  53599·210022
 2009 10 23  52591·780029
 2009 10 26  31584.719971
 2009 10 27  21582.260010
 2009 10 28  93569·960022
 2009 10 29  60582·869995
 2009 10 30  0566·500000
 2009 11 02  11570.030029
 2009 11 03  84572.099976
 2009 11 04  9572.469971
 2009 11 05  96583.770020
 2009 11 06  33585·030029
 2009 11 09  58598·130005
 2009 11 10  61598·119995
 2009 11 11  12601.229980
 2009 11 12  12594.700012
 2009 11 13  71598.309998
 2009 11 16  4607.130005
 2009 11 17  67607.640015
 2009 11 18  99607·059998
 2009 11 19  4598.590027
 2009 11 20  53596·510010
 2009 11 23  6604·289978
 2009 11 24  68603·880005
 2009 11 25  65606·840027
 2009 11 27  43596.260010
 2009 11 30  97598·409973
 2009 12 01  20605.950012
 2009 12 02  85606·549988
 2009 12 03  39601·429993
 2009 12 04  34605·059998
 2009 12 07  81603·690002
 2009 12 08  20597.640015
 2009 12 09  27599.739990
 2009 12 10  38603.289978
 2009 12 11  1605·650024
 2009 12 14  53610·380005
 2009 12 15  22607.349976
 2009 12 16  52608·380005
 2009 12 17  55601.309998
 2009 12 18  90604·890015
 2009 12 21  61611.260010
 2009 12 22  44613·789978
 2009 12 23  44615.469971
 2009 12 24  62618.719971
 2009 12 28  6619·219971
 2009 12 29  11618.260010
 2009 12 30  93618·289978
 2009 12 31  27612.010010
 2010 01 04 46621·890015
 2010 01 05 69623·969971
 2010 01 06 52624.599976
 2010 01 07 65627.109985
 2010 01 08 93629.080017
 2010 01 11 64630.030029
 2010 01 12 97623·789978
 2010 01 13 84629.219971
 2010 01 14 86630.609985
 2010 01 15 65623.719971
 2010 01 19 29631.450012
 2010 01 20 15624·950012
 2010 01 21 88613·580017
 2010 01 22 65600·109985
 2010 01 25 72602.820007
 2010 01 26 15600.349976
 2010 01 27 85602.950012
 2010 01 28 85595.640015
 2010 01 29 77589.409973
 2010 02 01 65598.109985
 2010 02 02 92605.960022
 2010 02 03 67602·539978
 2010 02 04 20583·549988
 2010 02 05 73585.130005
 2010 02 08 46580.169983
 2010 02 09 82587.750000
 2010 02 10 0586.479980
 2010 02 11 69592·599976
 2010 02 12 9591·619995
 2010 02 16 24602.380005
 2010 02 17 44605·030029
 2010 02 18 10608.940002
 2010 02 19 71610·250000
 2010 02 22 10609.539978
 2010 02 23 1601·869995
 2010 02 24 78607.609985
 2010 02 25 43606·599976
 2010 02 26 87607.450012
 2010 03 01 47614·010010
 2010 03 02 80615.859985
 2010 03 03 63615·960022
 2010 03 04 22618.070007
 2010 03 05 83626.780029
 2010 03 08 47626.830017
 2010 03 09 95627.909973
 2010 03 10 11631.039978
 2010 03 11 34633·469971
 2010 03 12 37633.549988
 2010 03 15 27633·539978
 2010 03 16 71638.719971
 2010 03 17 49642.539978
 2010 03 18 29641.979980
 2010 03 19 70638·390015
 2010 03 22 48642·049988
 2010 03 23 5646.799988
 2010 03 24 32643·250000
 2010 03 25 64641·640015
 2010 03 26 10642·059998
 2010 03 29 2645.909973
 2010 03 30 77645·940002
 2010 03 31 71643·789978
 2010 04 01 51648.719971
 2010 04 05 66654.450012
 2010 04 06 20655·719971
 2010 04 07 79651.859985
 2010 04 08 91653·820007
 2010 04 09 46658·390015
 2010 04 12 43659.539978
 2010 04 13 0660.080017
 2010 04 14 74667.630005
 2010 04 15 18668·070007
 2010 04 16 53657.570007
 2010 04 19 73659·820007
 2010 04 20 69665·510010
 2010 04 21 83665·059998
 2010 04 22 82667.109985
 2010 04 23 61672·140015
 2010 04 26 70669·270020
 2010 04 27 66653.559998
 2010 04 28 85657.489990
 2010 04 29 51666.219971
 2010 04 30 97655.059998
 2010 05 03 17663·659973
 2010 05 04 45647.450012
 2010 05 05 57642·719971
 2010 05 06 92621.799988
 2010 05 07 11611·630005
 2010 05 10 69638·809998
 2010 05 11 16636.909973
 2010 05 12 26646.349976
 2010 05 13 50638·739990
 2010 05 14 87626·400024
 2010 05 17 91627·030029
 2010 05 18 93618.039978
 2010 05 19 58614·469971
 2010 05 20 57590·320007
 2010 05 21 70599·349976
 2010 05 24 12591.909973
 2010 05 25 86592·080017
 2010 05 26 60589.340027
 2010 05 27 66609·070007
 2010 05 28 26601·789978
 2010 06 01 10590.780029
 2010 06 02 3606·250000
 2010 06 03 16609·059998
 2010 06 04 6587·760010
 2010 06 07 29579.299988
 2010 06 08 18585.080017
 2010 06 09 85582.109985
 2010 06 10 45599.450012
 2010 06 11 69602.489990
 2010 06 14 61601.719971
 2010 06 15 59615.909973
 2010 06 16 62615.289978
 2010 06 17 80615.679993
 2010 06 18 13616.270020
 2010 06 21 51613.690002
 2010 06 22 1603.380005
 2010 06 23 38601.710022
 2010 06 24 82591.450012
 2010 06 25 0593.190002
 2010 06 28 33591·789978
 2010 06 29 44572.989990
 2010 06 30 99567·369995
 2010 07 01 69565·359985
 2010 07 02 50562·580017
 2010 07 06 22565.130005
 2010 07 07 21583.099976
 2010 07 08 44588.630005
 2010 07 09 72593·099976
 2010 07 12 23593·059998
 2010 07 13 29602·590027
 2010 07 14 39602·419983
 2010 07 15 43603·000000
 2010 07 16 22585·539978
 2010 07 19 30589.049988
 2010 07 20 93596·030029
 2010 07 21 32588.330017
 2010 07 22 20601.719971
 2010 07 23 56607·010010
 2010 07 26 67614·190002
 2010 07 27 33612·950012
 2010 07 28 42608·390015
 2010 07 29 63605·739990
 2010 07 30 50606.090027
 2010 08 02 66619.309998
 2010 08 03 39616.099976
 2010 08 04 33620.200012
 2010 08 05 54619·280029
 2010 08 06 75617·130005
 2010 08 09 86620·619995
 2010 08 10 73616·340027
 2010 08 11 18598.700012
 2010 08 12 28595.609985
 2010 08 13 83593·219971
 2010 08 16 13593.400024
 2010 08 17 5600·979980
 2010 08 18 21602.010010
 2010 08 19 56591·890015
 2010 08 20 12589·919983
 2010 08 23 1587.250000
 2010 08 24 71578·530029
 2010 08 25 54580.669983
 2010 08 26 50576.250000
 2010 08 27 21586.140015
 2010 08 30 23577.489990
 2010 08 31 55577·679993
 2010 09 01 34594.859985
 2010 09 02 2600.619995
 2010 09 03 47608.520020
 2010 09 07 57601.380005
 2010 09 08 96605·200012
 2010 09 09 7607·900024
 2010 09 10 36610·760010
 2010 09 13 87617·890015
 2010 09 14 93617·559998
 2010 09 15 24619·739990
 2010 09 16 10619·510010
 2010 09 17 94620·159973
 2010 09 20 5629·559998
 2010 09 21 65627.820007
 2010 09 22 13624.640015
 2010 09 23 54619.669983
 2010 09 24 40632.919983
 2010 09 27 70629·580017
 2010 09 28 13632·840027
 2010 09 29 68631.500000
 2010 09 30 30629.780029
 2010 10 01 99632·500000
 2010 10 04 6627.359985
 2010 10 05 60640.289978
 2010 10 06 30639·419983
 2010 10 07 42638·500000
 2010 10 08 10642.650024
 2010 10 11 82642.909973
 2010 10 12 23645.419983
 2010 10 13 12650·049988
 2010 10 14 69647·619995
 2010 10 15 8649.000000
 2010 10 18 15653.289978
 2010 10 19 45642.780029
 2010 10 20 52649·760010
 2010 10 21 40650.760010
 2010 10 22 38652·590027
 2010 10 25 6654·239990
 2010 10 26 54654.309998
 2010 10 27 2652·809998
 2010 10 28 49653.419983
 2010 10 29 81653·570007
 2010 11 01 94654·219971
 2010 11 02 44659·419983
 2010 11 03 29661.700012
 2010 11 04 85674.320007
 2010 11 05 15677.020020
 2010 11 08 43675·780029
 2010 11 09 84670·320007
 2010 11 10 54673.549988
 2010 11 11 88671.049988
 2010 11 12 98662.789978
 2010 11 15 48662.169983
 2010 11 16 52651·359985
 2010 11 17 6651.890015
 2010 11 18 36661.820007
 2010 11 19 75663.770020
 2010 11 22 66663.289978
 2010 11 23 88653·950012
 2010 11 24 5664.099976
 2010 11 26 48659·309998
 2010 11 29 10658.320007
 2010 11 30 78654.239990
 2010 12 01 83668·250000
 2010 12 02 73676·710022
 2010 12 03 21678.869995
 2010 12 06 46678·150024
 2010 12 07 68678.320007
 2010 12 08 82680.299988
 2010 12 09 62682·770020
 2010 12 10 86686·989990
 2010 12 13 87686·809998
 2010 12 14 32687·409973
 2010 12 15 22683.820007
 2010 12 16 17688.340027
 2010 12 17 90689·229980
 2010 12 20 5690.929993
 2010 12 21 12695·260010
 2010 12 22 82697·580017
 2010 12 23 53696.400024
 2010 12 27 6696·729980
 2010 12 28 71697·049988
 2010 12 29 52698·109985
 2010 12 30 75697.239990
 2010 12 31 68696·900024
 2011 01 03  63704.250000
 2011 01 04  20703.320007
 2011 01 05  82706.869995
 2011 01 06  47705.479980
 2011 01 07  73704.320007
 2011 01 10  5703.760010
 2011 01 11  24706·520020
 2011 01 12  24712·679993
 2011 01 13  16711.590027
 2011 01 14  52716.710022
 2011 01 18  78718.260010
 2011 01 19  8710·429993
 2011 01 20  30718.950012
 2011 01 21  30710·239990
 2011 01 24  42714·700012
 2011 01 25  28714.909973
 2011 01 26  77718.510010
 2011 01 27  33720·320007
 2011 01 28  44707.539978
 2011 01 31  43712.969971
 2011 02 01  45724·780029
 2011 02 02  79722.900024
 2011 02 03  32724.679993
 2011 02 04  32726·770020
 2011 02 07  48731.419983
 2011 02 08  14734·479980
 2011 02 09  83732·400024
 2011 02 10  4733.280029
 2011 02 11  22737·570007
 2011 02 14  5739·669983
 2011 02 15  97737.039978
 2011 02 16  90741.830017
 2011 02 17  32744.200012
 2011 02 18  49745.309998
 2011 02 22  98729.599976
 2011 02 23  45724·530029
 2011 02 24  64723.979980
 2011 02 25  62732.440002
 2011 02 28  39736·239990
 2011 03 01  53724.539978
 2011 03 02  31725·909973
 2011 03 03  91738.570007
 2011 03 04  93733·239990
 2011 03 07  20726.809998
 2011 03 08  73733.210022
 2011 03 09  3732·049988
 2011 03 10  62718.260010
 2011 03 11  76723·289978
 2011 03 14  50719.020020
 2011 03 15  93711·250000
 2011 03 16  71698·070007
 2011 03 17  80706.849976
 2011 03 18  52709.940002
 2011 03 21  81720·859985
 2011 03 22  70718·150024
 2011 03 23  12720·080017
 2011 03 24  92726·940002
 2011 03 25  9729·599976
 2011 03 28  34727·409973
 2011 03 29  79732.669983
 2011 03 30  6737.979980
 2011 03 31  48737.070007
 2011 04 01  64740·929993
 2011 04 04  13741.239990
 2011 04 05  59741·369995
 2011 04 06  92742·640015
 2011 04 07  86741.229980
 2011 04 08  71738·159973
 2011 04 11  37735·809998
 2011 04 12  59729·909973
 2011 04 13  49730·440002
 2011 04 14  34730.500000
 2011 04 15  54733·750000
 2011 04 18  94725·400024
 2011 04 19  30729·580017
 2011 04 20  8739.739990
 2011 04 21  48743.869995
 2011 04 25  66742·789978
 2011 04 26  28749·479980
 2011 04 27  26754.140015
 2011 04 28  82756.580017
 2011 04 29  69758.450012
 2011 05 02  69756·989990
 2011 05 03  44753·669983
 2011 05 04  43748.400024
 2011 05 05  22742·169983
 2011 05 06  3745.059998
 2011 05 09  44748.880005
 2011 05 10  44755.109985
 2011 05 11  70746·739990
 2011 05 12  6750.289978
 2011 05 13  31744.119995
 2011 05 16  23739·270020
 2011 05 17  81738.520020
 2011 05 18  78745.559998
 2011 05 19  39747·099976
 2011 05 20  44741·640015
 2011 05 23  49732·489990
 2011 05 24  44731·809998
 2011 05 25  24734·530029
 2011 05 26  94737.830017
 2011 05 27  95741.059998
 2011 05 31  55748.750000
 2011 06 01  66731·750000
 2011 06 02  85730.979980
 2011 06 03  61723.659973
 2011 06 06  87715.539978
 2011 06 07  74715.200012
 2011 06 08  57711·789978
 2011 06 09  18716·809998
 2011 06 10  39706·599976
 2011 06 13  78706·590027
 2011 06 14  71715.840027
 2011 06 15  59703·559998
 2011 06 16  37704.340027
 2011 06 17  35706·280029
 2011 06 20  16710.190002
 2011 06 21  3720.179993
 2011 06 22  32715.739990
 2011 06 23  27714.010010
 2011 06 24  4705·750000
 2011 06 27  94711.880005
 2011 06 28  98721.299988
 2011 06 29  61727.349976
 2011 06 30  74734.479980
 2011 07 01  3745·210022
 2011 07 05  37744·559998
 2011 07 06  67745·549988
 2011 07 07  88753.320007
 2011 07 08  22748·200012
 2011 07 11  73734·070007
 2011 07 12  3730.799988
 2011 07 13  34733.210022
 2011 07 14  70727·830017
 2011 07 15  57732.179993
 2011 07 18  51725·669983
 2011 07 19  25737.729980
 2011 07 20  93737·210022
 2011 07 21  65746.820007
 2011 07 22  17747·840027
 2011 07 25  99743·289978
 2011 07 26  60740·159973
 2011 07 27  96724·489990
 2011 07 28  32722.070007
 2011 07 29  19717·770020
 2011 08 01  63714·799988
 2011 08 02  76695.979980
 2011 08 03  53699·570007
 2011 08 04  72664·650024
 2011 08 05  23662.840027
 2011 08 08  56617.280029
 2011 08 09  63647·849976
 2011 08 10  73620.299988
 2011 08 11  84649·440002
 2011 08 12  11652·950012
 2011 08 15  67667.580017
 2011 08 16  57660.650024
 2011 08 17  14660·700012
 2011 08 18  42630·330017
 2011 08 19  97620·539978
 2011 08 22  89620.570007
 2011 08 23  8642.140015
 2011 08 24  72650.599976
 2011 08 25  10639.979980
 2011 08 26  57650·539978
 2011 08 29  85669·780029
 2011 08 30  55671·590027
 2011 08 31  87674.789978
 2011 09 01  72666.460022
 2011 09 02  90649·309998
 2011 09 06  63644.570007
 2011 09 07  36663.690002
 2011 09 08  74656.500000
 2011 09 09  91638·919983
 2011 09 12  99643·159973
 2011 09 13  88649·590027
 2011 09 14  25658·630005
 2011 09 15  82669.609985
 2011 09 16  86672·979980
 2011 09 19  98666·309998
 2011 09 20  12664.340027
 2011 09 21  83644.640015
 2011 09 22  77623.469971
 2011 09 23  50627·559998
 2011 09 26  49641.770020
 2011 09 27  37649·049988
 2011 09 28  45634.809998
 2011 09 29  50639·590027
 2011 09 30  74623.450012
 2011 10 03  15604·419983
 2011 10 04  92618.849976
 2011 10 05  29630.270020
 2011 10 06  49642·450012
 2011 10 07  9636.650024
 2011 10 10  43658·469971
 2011 10 11  43658·830017
 2011 10 12  63665.479980
 2011 10 13  40663·880005
 2011 10 14  48675.520020
 2011 10 17  76662.030029
 2011 10 18  28675·750000
 2011 10 19  51666·960022
 2011 10 20  82669.909973
 2011 10 21  33682.700012
 2011 10 24  83692·719971
 2011 10 25  11678.590027
 2011 10 26  47685·880005
 2011 10 27  45709·609985
 2011 10 28  89709·849976
 2011 10 31  15692·409973
 2011 11 01  67672·849976
 2011 11 02  70683·840027
 2011 11 03  35696.929993
 2011 11 04  82693.210022
 2011 11 07  93696.989990
 2011 11 08  90704.929993
 2011 11 09  34678·760010
 2011 11 10  55684·219971
 2011 11 11  0697.690002
 2011 11 14  10691·169983
 2011 11 15  24694·659973
 2011 11 16  5683.289978
 2011 11 17  88671·650024
 2011 11 18  62671.260010
 2011 11 21  68659·020020
 2011 11 22  25656·229980
 2011 11 23  84641.510010
 2011 11 25  4639.809998
 2011 11 28  53658·760010
 2011 11 29  34660·049988
 2011 11 30  37688.770020
 2011 12 01  16687·419983
 2011 12 02  92687·440002
 2011 12 05  76694.570007
 2011 12 06  22694.919983
 2011 12 07  6696.020020
 2011 12 08  24680.929993
 2011 12 09  21692.659973
 2011 12 12  41682.210022
 2011 12 13  5675·619995
 2011 12 14  11667·539978
 2011 12 15  63669·979980
 2011 12 16  18672.719971
 2011 12 19  69664.390015
 2011 12 20  41684.380005
 2011 12 21  20685.739990
 2011 12 22  4691·630005
 2011 12 23  81697.690002
 2011 12 27  27697.840027
 2011 12 28  38688·710022
 2011 12 29  75696·190002
 2011 12 30  47693·359985
 2012 01 03 7703.750000
 2012 01 04 84703.719971
 2012 01 05 30706·239990
 2012 01 06 98704.739990
 2012 01 09 44706.539978
 2012 01 10 54713.090027
 2012 01 11 95713.690002
 2012 01 12 91715·530029
 2012 01 13 26711·880005
 2012 01 17 67714.330017
 2012 01 18 21722.609985
 2012 01 19 9726·419983
 2012 01 20 64726·719971
 2012 01 23 66727·010010
 2012 01 24 83726·679993
 2012 01 25 57733·479980
 2012 01 26 99729.299988
 2012 01 27 20728.729980
 2012 01 30 81726·719971
 2012 01 31 66726.330017
 2012 02 01 92733.500000
 2012 02 02 25734·450012
 2012 02 03 40745.390015
 2012 02 06 95745.119995
 2012 02 07 31746·520020
 2012 02 08 98748.070007
 2012 02 09 12749.390015
 2012 02 10 24743·969971
 2012 02 13 29749·190002
 2012 02 14 85748.440002
 2012 02 15 71744·770020
 2012 02 16 61753·380005
 2012 02 17 24754·719971
 2012 02 21 54754.820007
 2012 02 22 18752.280029
 2012 02 23 36755·830017
 2012 02 24 79757.059998
 2012 02 27 99757·960022
 2012 02 28 78760·080017
 2012 02 29 6756.419983
 2012 03 01 81761.309998
 2012 03 02 39758·549988
 2012 03 05 1755.349976
 2012 03 06 53743.340027
 2012 03 07 45748·809998
 2012 03 08 20756·340027
 2012 03 09 64759·419983
 2012 03 12 84759.130005
 2012 03 13 7772.979980
 2012 03 14 9771·630005
 2012 03 15 66776·419983
 2012 03 16 30777.130005
 2012 03 19 30780.090027
 2012 03 20 1777.369995
 2012 03 21 33776·150024
 2012 03 22 48770·270020
 2012 03 23 3772·929993
 2012 03 26 16783.640015
 2012 03 27 15781·289978
 2012 03 28 20777·299988
 2012 03 29 38776·210022
 2012 03 30 96778·919983
 2012 04 02 88783.150024
 2012 04 03 51781·989990
 2012 04 04 73773·719971
 2012 04 05 12773.130005
 2012 04 09 51764·270020
 2012 04 10 75750·619995
 2012 04 11 72756·559998
 2012 04 12 58767·380005
 2012 04 13 31757·969971
 2012 04 16 47757·479980
 2012 04 17 21769·140015
 2012 04 18 52766·150024
 2012 04 19 77762.010010
 2012 04 20 49762.820007
 2012 04 23 34756·210022
 2012 04 24 39758·690002
 2012 04 25 66769·369995
 2012 04 26 88774.659973
 2012 04 27 48776·780029
 2012 04 30 87773·500000
 2012 05 01 97777.760010
 2012 05 02 96776·119995
 2012 05 03 27769.440002
 2012 05 04 92757.090027
 2012 05 07 96757·450012
 2012 05 08 28754.219971
 2012 05 09 59749·390015
 2012 05 10 73751.219971
 2012 05 11 14749·020020
 2012 05 14 67740.530029
 2012 05 15 56736.299988
 2012 05 16 72732·869995
 2012 05 17 25720·780029
 2012 05 18 19715.030029
 2012 05 21 56727.179993
 2012 05 22 60727.679993
 2012 05 23 30729.140015
 2012 05 24 17730·159973
 2012 05 25 23728.719971
 2012 05 29 31736·960022
 2012 05 30 55725·890015
 2012 05 31 15724·119995
 2012 06 01 43705·809998
 2012 06 04 3705·299988
 2012 06 05 49710.010010
 2012 06 06 98726·340027
 2012 06 07 30725·789978
 2012 06 08 22731·590027
 2012 06 11 89721.780029
 2012 06 12 70730·099976
 2012 06 13 23724.479980
 2012 06 14 55731.969971
 2012 06 15 74739.460022
 2012 06 18 63741.070007
 2012 06 19 82748.479980
 2012 06 20 98747.340027
 2012 06 21 31730.349976
 2012 06 22 35735·460022
 2012 06 25 98723·530029
 2012 06 26 69727.210022
 2012 06 27 8733·559998
 2012 06 28 66732·169983
 2012 06 29 82750.609985
 2012 07 02 12752·750000
 2012 07 03 83757.890015
 2012 07 05 64754.729980
 2012 07 06 72747.390015
 2012 07 09 98745·900024
 2012 07 10 55739.590027
 2012 07 11 60739.219971
 2012 07 12 32735·739990
 2012 07 13 18747.679993
 2012 07 16 49745·750000
 2012 07 17 11751.169983
 2012 07 18 49756.049988
 2012 07 19 94758·099976
 2012 07 20 17750.380005
 2012 07 23 98743·380005
 2012 07 24 35736·400024
 2012 07 25 69736.450012
 2012 07 26 32748·250000
 2012 07 27 28762·609985
 2012 07 30 30761.979980
 2012 07 31 12758·599976
 2012 08 01 97756·000000
 2012 08 02 32750.500000
 2012 08 03 96764·750000
 2012 08 06 18766.760010
 2012 08 07 35771.030029
 2012 08 08 68771.510010
 2012 08 09 20772.030029
 2012 08 10 5773·669983
 2012 08 13 99772.609985
 2012 08 14 17772·429993
 2012 08 15 16773·739990
 2012 08 16 17779.349976
 2012 08 17 62780·919983
 2012 08 20 86780·690002
 2012 08 21 21778.320007
 2012 08 22 24778·450012
 2012 08 23 25772.409973
 2012 08 24 5777.109985
 2012 08 27 99776.609985
 2012 08 28 21776·369995
 2012 08 29 14777.059998
 2012 08 30 33771.109985
 2012 08 31 37775·070007
 2012 09 04 25774.859985
 2012 09 05 80774.119995
 2012 09 06 50789·890015
 2012 09 07 49793·330017
 2012 09 10 81788.559998
 2012 09 11 96790·909973
 2012 09 12 63792.719971
 2012 09 13 71805.090027
 2012 09 14 59809·010010
 2012 09 17 65805·809998
 2012 09 18 4804·460022
 2012 09 19 67805.669983
 2012 09 20 52804·679993
 2012 09 21 11804·710022
 2012 09 24 29802.700012
 2012 09 25 25793.859985
 2012 09 26 80789·330017
 2012 09 27 85797.020020
 2012 09 28 20793·739990
 2012 10 01 58795·450012
 2012 10 02 86796·450012
 2012 10 03 61799.280029
 2012 10 04 84805·039978
 2012 10 05 4804.880005
 2012 10 08 41802·049988
 2012 10 09 41794.039978
 2012 10 10 53789·190002
 2012 10 11 25789·760010
 2012 10 12 37787·179993
 2012 10 15 50793.440002
 2012 10 16 82801.599976
 2012 10 17 9805.039978
 2012 10 18 95803.330017
 2012 10 19 38790·340027
 2012 10 22 54790.429993
 2012 10 23 70779·619995
 2012 10 24 58777·270020
 2012 10 25 81779·429993
 2012 10 26 75778·669983
 2012 10 31 45779.349976
 2012 11 01 95788.700012
 2012 11 02 79781.150024
 2012 11 05 77782.940002
 2012 11 06 97789·090027
 2012 11 07 1770·789978
 2012 11 08 57761·390015
 2012 11 09 17762.609985
 2012 11 12 14762.669983
 2012 11 13 95759.679993
 2012 11 14 66748·840027
 2012 11 15 75747·460022
 2012 11 16 9751·510010
 2012 11 19 20766·229980
 2012 11 20 81766·989990
 2012 11 21 60768·940002
 2012 11 23 19778.799988
 2012 11 26 47777·309998
 2012 11 27 3773·549988
 2012 11 28 2779.469971
 2012 11 29 9783.030029
 2012 11 30 68783.369995
 2012 12 03 57779·719971
 2012 12 04 58778·409973
 2012 12 05 64779.659973
 2012 12 06 4782·309998
 2012 12 07 93784.539978
 2012 12 10 10785·119995
 2012 12 11 0790·059998
 2012 12 12 99790.299988
 2012 12 13 87785.349976
 2012 12 14 64782.239990
 2012 12 17 52791·229980
 2012 12 18 21800·419983
 2012 12 19 39795·030029
 2012 12 20 52799.289978
 2012 12 21 85791.859985
 2012 12 24 64790·010010
 2012 12 26 74785.919983
 2012 12 27 31785·090027
 2012 12 28 86776·799988
 2012 12 31 49789.900024
 2013 01 02  44809.840027
 2013 01 03  82808·630005
 2013 01 04  68812.880005
 2013 01 07  18810.419983
 2013 01 08  22807·950012
 2013 01 09  13810.479980
 2013 01 10  68816.159973
 2013 01 11  42816.250000
 2013 01 14  11815.729980
 2013 01 15  53817·049988
 2013 01 16  51816·840027
 2013 01 17  14821·609985
 2013 01 18  34824.289978
 2013 01 22  61828·150024
 2013 01 23  3829·219971
 2013 01 24  53829·679993
 2013 01 25  43834.599976
 2013 01 28  18832.960022
 2013 01 29  38836.580017
 2013 01 30  4833.330017
 2013 01 31  13831·739990
 2013 02 01  30839·940002
 2013 02 04  93830.429993
 2013 02 05  36838.919983
 2013 02 06  44839·760010
 2013 02 07  30838.200012
 2013 02 08  31843.080017
 2013 02 11  42842.409973
 2013 02 12  62843.880005
 2013 02 13  73844·460022
 2013 02 14  41845·049988
 2013 02 15  42844·239990
 2013 02 19  17850.219971
 2013 02 20  41839.320007
 2013 02 21  34833.559998
 2013 02 22  81841·020020
 2013 02 25  84825·820007
 2013 02 26  42830.840027
 2013 02 27  50841.549988
 2013 02 28  27840.969971
 2013 03 01  64842·539978
 2013 03 04  6846.450012
 2013 03 05  51854.760010
 2013 03 06  74855·799988
 2013 03 07  82857·500000
 2013 03 08  91861.630005
 2013 03 11  24864.280029
 2013 03 12  41862.250000
 2013 03 13  89863·590027
 2013 03 14  78868·489990
 2013 03 15  84866.969971
 2013 03 18  74862·349976
 2013 03 19  60860·169983
 2013 03 20  73866·280029
 2013 03 21  66859.130005
 2013 03 22  40864·909973
 2013 03 25  95862·070007
 2013 03 26  9868.590027
 2013 03 27  35868.340027
 2013 03 28  34872.109985
 2013 04 01  20867·830017
 2013 04 02  41871.390015
 2013 04 03  79861.760010
 2013 04 04  75865·330017
 2013 04 05  85861·849976
 2013 04 08  52867·489990
 2013 04 09  10870.309998
 2013 04 10  8880.909973
 2013 04 11  66884.239990
 2013 04 12  49881·780029
 2013 04 15  66860·760010
 2013 04 16  1873·219971
 2013 04 17  63860.710022
 2013 04 18  62854·929993
 2013 04 19  9862.869995
 2013 04 22  48866·729980
 2013 04 23  1875.770020
 2013 04 24  48875·950012
 2013 04 25  29879.700012
 2013 04 26  69877.950012
 2013 04 29  31884.229980
 2013 04 30  90886·890015
 2013 05 01  38878.270020
 2013 05 02  8886·289978
 2013 05 03  28895.340027
 2013 05 06  93897.340027
 2013 05 07  73902·219971
 2013 05 08  34906.140015
 2013 05 09  92902·799988
 2013 05 10  90906.919983
 2013 05 13  98906.750000
 2013 05 14  41915.979980
 2013 05 15  49920·539978
 2013 05 16  37915.789978
 2013 05 17  0925·030029
 2013 05 20  48924.450012
 2013 05 21  50926.080017
 2013 05 22  15917·650024
 2013 05 23  93915.080017
 2013 05 24  99914·289978
 2013 05 28  69920.059998
 2013 05 29  32913·359985
 2013 05 30  14917·030029
 2013 05 31  64904.440002
 2013 06 03  8908.789978
 2013 06 04  19903·750000
 2013 06 05  26891·239990
 2013 06 06  37899.140015
 2013 06 07  90910.530029
 2013 06 10  32910.190002
 2013 06 11  17900.809998
 2013 06 12  37893.169983
 2013 06 13  68906·570007
 2013 06 14  54901·679993
 2013 06 17  0908·229980
 2013 06 18  7915·219971
 2013 06 19  16902.590027
 2013 06 20  90879·830017
 2013 06 21  13881·609985
 2013 06 24  17871·000000
 2013 06 25  35879.539978
 2013 06 26  73887.969971
 2013 06 27  19894·150024
 2013 06 28  62890.669983
 2013 07 01  49896·150024
 2013 07 02  59895·479980
 2013 07 03  5896.190002
 2013 07 05  60905·359985
 2013 07 08  10909.789978
 2013 07 09  30916·609985
 2013 07 10  85916.940002
 2013 07 11  55929.450012
 2013 07 12  93932.390015
 2013 07 15  92933·830017
 2013 07 16  96930.010010
 2013 07 17  18932.830017
 2013 07 18  98937.729980
 2013 07 19  78938·880005
 2013 07 22  1941·030029
 2013 07 23  40939·440002
 2013 07 24  51935.520020
 2013 07 25  43938·840027
 2013 07 26  88939·440002
 2013 07 29  43936.030029
 2013 07 30  1936.950012
 2013 07 31  69937.159973
 2013 08 01  71949·559998
 2013 08 02  70951·030029
 2013 08 05  25949·849976
 2013 08 06  64943.780029
 2013 08 07  86939.960022
 2013 08 08  90943·940002
 2013 08 09  23941.090027
 2013 08 12  58940.190002
 2013 08 13  98942·070007
 2013 08 14  97937.169983
 2013 08 15  20923.619995
 2013 08 16  8920·669983
 2013 08 19  93915.109985
 2013 08 20  11919.510010
 2013 08 21  66914·289978
 2013 08 22  97922·440002
 2013 08 23  84926.250000
 2013 08 26  76923·169983
 2013 08 27  37907.989990
 2013 08 28  30910·539978
 2013 08 29  10912.880005
 2013 08 30  60909·280029
 2013 09 03  34912·929993
 2013 09 04  39920·289978
 2013 09 05  34921·619995
 2013 09 06  58922·020020
 2013 09 09  81931.719971
 2013 09 10  81938.719971
 2013 09 11  43941.630005
 2013 09 12  89938.460022
 2013 09 13  30940·900024
 2013 09 16  37946·000000
 2013 09 17  50950.520020
 2013 09 18  98961.809998
 2013 09 19  55960.349976
 2013 09 20  15953·380005
 2013 09 23  93948.789978
 2013 09 24  52946.940002
 2013 09 25  57944·859985
 2013 09 26  45948.479980
 2013 09 27  35944.780029
 2013 09 30  48939·500000
 2013 10 01  61947.760010
 2013 10 02  85947.000000
 2013 10 03  64938.469971
 2013 10 04  2945·250000
 2013 10 07  18936·979980
 2013 10 08  16924·559998
 2013 10 09  92924.380005
 2013 10 10  61944·690002
 2013 10 11  2950.849976
 2013 10 14  44954·690002
 2013 10 15  58947.969971
 2013 10 16  92961.099976
 2013 10 17  16967.960022
 2013 10 18  2974.359985
 2013 10 21  25974·369995
 2013 10 22  90979·789978
 2013 10 23  83974.900024
 2013 10 24  46978.330017
 2013 10 25  80982.289978
 2013 10 28  75983.030029
 2013 10 29  54988.150024
 2013 10 30  57983.030029
 2013 10 31  37979.679993
 2013 11 01  90982·359985
 2013 11 04  5986.130005
 2013 11 05  43983·340027
 2013 11 06  32986.640015
 2013 11 07  4972·820007
 2013 11 08  36985·640015
 2013 11 11  34986.640015
 2013 11 12  30984.530029
 2013 11 13  12992.929993
 2013 11 14  73997·650024
 2013 11 15  881001.900024
 2013 11 18  18997.219971
 2013 11 19  33994.510010
 2013 11 20  65990·919983
 2013 11 21  86999.400024
 2013 11 22  81004.299988
 2013 11 25  101002.770020
 2013 11 26  881003·260010
 2013 11 27  351005.820007
 2013 11 29  401004.969971
 2013 12 02  131002·460022
 2013 12 03  43999·200012
 2013 12 04  67998·159973
 2013 12 05  75994.400024
 2013 12 06  371004.840027
 2013 12 09  551006.739990
 2013 12 10  371003·890015
 2013 12 11  1992·010010
 2013 12 12  0989.020020
 2013 12 13  74989·500000
 2013 12 16  29995·729980
 2013 12 17  32993·070007
 2013 12 18  461008·909973
 2013 12 19  761007·770020
 2013 12 20  471013.340027
 2013 12 23  51018·940002
 2013 12 24  451022·140015
 2013 12 26  621026.619995
 2013 12 27  251026.140015
 2013 12 30  841026·170044
 2013 12 31  911030.359985
 2014 01 02 551021.250000
 2014 01 03 181021·229980
 2014 01 06 551018.330017
 2014 01 07 21024·880005
 2014 01 08 81024.989990
 2014 01 09 91025·369995
 2014 01 10 331028.310059
 2014 01 13 241015·280029
 2014 01 14 951026·550049
 2014 01 15 31031·810059
 2014 01 16 541030.589966
 2014 01 17 241026.609985
 2014 01 21 161029.599976
 2014 01 22 341030.709961
 2014 01 23 821021.739990
 2014 01 24 98999.929993
 2014 01 27 98994·500000
 2014 01 28 561001·299988
 2014 01 29 5991.039978
 2014 01 30 651002.659973
 2014 01 31 90996.479980
 2014 02 03 52972·820007
 2014 02 04 36980.799988
 2014 02 05 67978·859985
 2014 02 06 68991·020020
 2014 02 07 291004·000000
 2014 02 10 111005.789978
 2014 02 11 761016.700012
 2014 02 12 331017.059998
 2014 02 13 181023.359985
 2014 02 14 951028·010010
 2014 02 18 841030.079956
 2014 02 19 91023·400024
 2014 02 20 751029.939941
 2014 02 21 761028.270020
 2014 02 24 121034.619995
 2014 02 25 471033·390015
 2014 02 26 831033·739990
 2014 02 27 651038·880005
 2014 02 28 21041·359985
 2014 03 03 221033.780029
 2014 03 04 491049.530029
 2014 03 05 21049.260010
 2014 03 06 251050·880005
 2014 03 07 351051.189941
 2014 03 10 21050.060059
 2014 03 11 481044.680054
 2014 03 12 741045.270020
 2014 03 13 121032·939941
 2014 03 14 21030·800049
 2014 03 17 921040·219971
 2014 03 18 681048.030029
 2014 03 19 21041·530029
 2014 03 20 281047·219971
 2014 03 21 471044.069946
 2014 03 24 531038·430054
 2014 03 25 811042.349976
 2014 03 26 881034.420044
 2014 03 27 511032·540039
 2014 03 28 961037.439941
 2014 03 31 491046·420044
 2014 04 01 131054.329956
 2014 04 02 651057.290039
 2014 04 03 921055.349976
 2014 04 04 331041.609985
 2014 04 07 601029.479980
 2014 04 08 801033.729980
 2014 04 09 601045·380005
 2014 04 10 811023·229980
 2014 04 11 101013.010010
 2014 04 14 61020·760010
 2014 04 15 451027·500000
 2014 04 16 701038·619995
 2014 04 17 711040·209961
 2014 04 21 831044.239990
 2014 04 22 151049.219971
 2014 04 23 01046·699951
 2014 04 24 731048·250000
 2014 04 25 721039.030029
 2014 04 28 641041·410034
 2014 04 29 961046.680054
 2014 04 30 741050.199951
 2014 05 01 631050·689941
 2014 05 02 121049·640015
 2014 05 05 91051.560059
 2014 05 06 551042·150024
 2014 05 07 671047·579956
 2014 05 08 31045.560059
 2014 05 09 141047·180054
 2014 05 12 231057·800049
 2014 05 13 231057·819946
 2014 05 14 51052.670044
 2014 05 15 121043·060059
 2014 05 16 91046.890015
 2014 05 19 941051.219971
 2014 05 20 141043·979980
 2014 05 21 271052.270020
 2014 05 22 711055.060059
 2014 05 23 671059·760010
 2014 05 27 481066·099976
 2014 05 28 111064.829956
 2014 05 29 891070.479980
 2014 05 30 551071·959961
 2014 06 02 521073.150024
 2014 06 03 391072.770020
 2014 06 04 701075.069946
 2014 06 05 971082·280029
 2014 06 06 941087·310059
 2014 06 09 101088.329956
 2014 06 10 461087.800049
 2014 06 11 551084·089966
 2014 06 12 681076·510010
 2014 06 13 511079.930054
 2014 06 16 741080.790039
 2014 06 17 161083.650024
 2014 06 18 951091·699951
 2014 06 19 121093.140015
 2014 06 20 351095.130005
 2014 06 23 951095.020020
 2014 06 24 171087.719971
 2014 06 25 681093·140015
 2014 06 26 361091·849976
 2014 06 27 291094·280029
 2014 06 30 41094·589966
 2014 07 01 201102.020020
 2014 07 02 81101.969971
 2014 07 03 801107·810059
 2014 07 07 511102.530029
 2014 07 08 931094.180054
 2014 07 09 91099.219971
 2014 07 10 371094.729980
 2014 07 11 761096.079956
 2014 07 14 371101.329956
 2014 07 15 191098·770020
 2014 07 16 121102.880005
 2014 07 17 231089·979980
 2014 07 18 281101·489990
 2014 07 21 461098·939941
 2014 07 22 441104·540039
 2014 07 23 631106.560059
 2014 07 24 661107.170044
 2014 07 25 211101.739990
 2014 07 28 951101·670044
 2014 07 29 871096.849976
 2014 07 30 771097·380005
 2014 07 31 01075·599976
 2014 08 01 531072·689941
 2014 08 04 171080·250000
 2014 08 05 111070.329956
 2014 08 06 661070·040039
 2014 08 07 311064·390015
 2014 08 08 961076·349976
 2014 08 11 431079.770020
 2014 08 12 251077.689941
 2014 08 13 681085.219971
 2014 08 14 931090·040039
 2014 08 15 741090·130005
 2014 08 18 91099·739990
 2014 08 19 251105.050049
 2014 08 20 21107·819946
 2014 08 21 291110.760010
 2014 08 22 741108.969971
 2014 08 25 901114.150024
 2014 08 26 431115.589966
 2014 08 27 581115.579956
 2014 08 28 11113·699951
 2014 08 29 781117.709961
 2014 09 02 591117·770020
 2014 09 03 381116·589966
 2014 09 04 991114·560059
 2014 09 05 241120.109985
 2014 09 08 211117.140015
 2014 09 09 681109·609985
 2014 09 10 971113.560059
 2014 09 11 941114·790039
 2014 09 12 211107·770020
 2014 09 15 731105.810059
 2014 09 16 541114·069946
 2014 09 17 731115·500000
 2014 09 18 791120·530029
 2014 09 19 51119·449951
 2014 09 22 501109.380005
 2014 09 23 761102.770020
 2014 09 24 391111.209961
 2014 09 25 381093.550049
 2014 09 26 921102.810059
 2014 09 29 401100·099976
 2014 09 30 711096·430054
 2014 10 01 731081·680054
 2014 10 02 111081.910034
 2014 10 03 271093·930054
 2014 10 06 681092.020020
 2014 10 07 361075.339966
 2014 10 08 651093.400024
 2014 10 09 271070·569946
 2014 10 10 501057·089966
 2014 10 13 761039·380005
 2014 10 14 361041.790039
 2014 10 15 511034·479980
 2014 10 16 601035.989990
 2014 10 17 691049·040039
 2014 10 20 291058·819946
 2014 10 21 381080.250000
 2014 10 22 681071·780029
 2014 10 23 151085.130005
 2014 10 24 761092.589966
 2014 10 27 511090·780029
 2014 10 28 691104.219971
 2014 10 29 401102.250000
 2014 10 30 341108.800049
 2014 10 31 761121·979980
 2014 11 03 801122·130005
 2014 11 04 951118·319946
 2014 11 05 851123.880005
 2014 11 06 291128·689941
 2014 11 07 471129.150024
 2014 11 10 541132·660034
 2014 11 11 351133·479980
 2014 11 12 451133·040039
 2014 11 13 381133·199951
 2014 11 14 181133·579956
 2014 11 17 161133.989990
 2014 11 18 881140.050049
 2014 11 19 481138·069946
 2014 11 20 131140.719971
 2014 11 21 841146·599976
 2014 11 24 471150.270020
 2014 11 25 961149·170044
 2014 11 26 881152·189941
 2014 11 28 221148.900024
 2014 12 01 331139·959961
 2014 12 02 251146·750000
 2014 12 03 201151·640015
 2014 12 04 351150·380005
 2014 12 05 851152.390015
 2014 12 08 51143·790039
 2014 12 09 81143.739990
 2014 12 10 561124.719971
 2014 12 11 661129.780029
 2014 12 12 311111.900024
 2014 12 15 781104.599976
 2014 12 16 411095.459961
 2014 12 17 631118.050049
 2014 12 18 211144·229980
 2014 12 19 811149.569946
 2014 12 22 721153.839966
 2014 12 23 891156.010010
 2014 12 26 191160·170044
 2014 12 29 911161.449951
 2014 12 30 551155.890015
 2014 12 31 831144·369995
 2015 01 02  951144·010010
 2015 01 05  91123·369995
 2015 01 06  221113·310059
 2015 01 07  71126·280029
 2015 01 08  421146.209961
 2015 01 09  611136.719971
 2015 01 12  301127.910034
 2015 01 13  501125.410034
 2015 01 14  811118.859985
 2015 01 15  971108.319946
 2015 01 16  601123·109985
 2015 01 20  231124.479980
 2015 01 21  541130.000000
 2015 01 22  921147·530029
 2015 01 23  191141·670044
 2015 01 26  651145.900024
 2015 01 27  321131.469971
 2015 01 28  471116.109985
 2015 01 29  391126.390015
 2015 01 30  391111·849976
 2015 02 02  81125.619995
 2015 02 03  871142.020020
 2015 02 04  761137·589966
 2015 02 05  321149.530029
 2015 02 06  11145.660034
 2015 02 09  621140·579956
 2015 02 10  111152.479980
 2015 02 11  591152·589966
 2015 02 12  561163·829956
 2015 02 13  491168.890015
 2015 02 17  531170.609985
 2015 02 18  551170·949951
 2015 02 19  411169·819946
 2015 02 20  461177·229980
 2015 02 23  311176·790039
 2015 02 24  851179.660034
 2015 02 25  511179.180054
 2015 02 26  801177·239990
 2015 02 27  31173·459961
 2015 03 02  361180.790039
 2015 03 03  61175.739990
 2015 03 04  11170·489990
 2015 03 05  511172·099976
 2015 03 06  211155.760010
 2015 03 09  481160·119995
 2015 03 10  851141.060059
 2015 03 11  801139.939941
 2015 03 12  781154.130005
 2015 03 13  481147.349976
 2015 03 16  311162.359985
 2015 03 17  231159.369995
 2015 03 18  701173·189941
 2015 03 19  991167·979980
 2015 03 20  661178.300049
 2015 03 23  371176.060059
 2015 03 24  851169.150024
 2015 03 25  201151.869995
 2015 03 26  391149·229980
 2015 03 27  31152·449951
 2015 03 30  361166·599976
 2015 03 31  571156·949951
 2015 04 01  271152·329956
 2015 04 02  271156.540039
 2015 04 06  601164.229980
 2015 04 07  771161·439941
 2015 04 08  281164.939941
 2015 04 09  411169·550049
 2015 04 10  201175·290039
 2015 04 13  751170·030029
 2015 04 14  701171.719971
 2015 04 15  31177.709961
 2015 04 16  51176·900024
 2015 04 17  701163.489990
 2015 04 20  11173·859985
 2015 04 21  931172.569946
 2015 04 22  281178·260010
 2015 04 23  61181.300049
 2015 04 24  991183.199951
 2015 04 27  181177.920044
 2015 04 28  251180.640015
 2015 04 29  531176.170044
 2015 04 30  621164.030029
 2015 05 01  101176.229980
 2015 05 04  601179·699951
 2015 05 05  51165.520020
 2015 05 06  161160·869995
 2015 05 07  251165.380005
 2015 05 08  211180·400024
 2015 05 11  801174·849976
 2015 05 12  121171.560059
 2015 05 13  461171.260010
 2015 05 14  211183.589966
 2015 05 15  221184·729980
 2015 05 18  261188·829956
 2015 05 19  781187·839966
 2015 05 20  981186·819946
 2015 05 21  21189.550049
 2015 05 22  561187·069946
 2015 05 26  541175.030029
 2015 05 27  141185.439941
 2015 05 28  131183.900024
 2015 05 29  301176·670044
 2015 06 01  291179·020020
 2015 06 02  581178.020020
 2015 06 03  741180.770020
 2015 06 04  971170·680054
 2015 06 05  871169.709961
 2015 06 08  421161.869995
 2015 06 09  291162·089966
 2015 06 10  331175·739990
 2015 06 11  321178·260010
 2015 06 12  41170.369995
 2015 06 15  481164·859985
 2015 06 16  381171·359985
 2015 06 17  981173.630005
 2015 06 18  81185·109985
 2015 06 19  251179.300049
 2015 06 22  371186·199951
 2015 06 23  401187.069946
 2015 06 24  411177.839966
 2015 06 25  781174.369995
 2015 06 26  811173·839966
 2015 06 29  411149·199951
 2015 06 30  151152·640015
 2015 07 01  521160.189941
 2015 07 02  451159.790039
 2015 07 06  61155.469971
 2015 07 07  691162·349976
 2015 07 08  171142.829956
 2015 07 09  301145.479980
 2015 07 10  681159·420044
 2015 07 13  661171.989990
 2015 07 14  651177·439941
 2015 07 15  611175.859985
 2015 07 16  831184.800049
 2015 07 17  941185.430054
 2015 07 20  171186·109985
 2015 07 21  891180.719971
 2015 07 22  331178·239990
 2015 07 23  651171·729980
 2015 07 24  161159·579956
 2015 07 27  881152·119995
 2015 07 28  241166·420044
 2015 07 29  171175·239990
 2015 07 30  321175·670044
 2015 07 31  591173.550049
 2015 08 03  881170.160034
 2015 08 04  141167.829956
 2015 08 05  591171·449951
 2015 08 06  281161.880005
 2015 08 07  821158.729980
 2015 08 10  431173·609985
 2015 08 11  161162·540039
 2015 08 12  451163·369995
 2015 08 13  881162·040039
 2015 08 14  171166.670044
 2015 08 17  471173·339966
 2015 08 18  861169·989990
 2015 08 19  111160.119995
 2015 08 20  741134.880005
 2015 08 21  211099.810059
 2015 08 24  501056.359985
 2015 08 25  841042·770020
 2015 08 26  761081.770020
 2015 08 27  321108.319946
 2015 08 28  631109.839966
 2015 08 31  641100.510010
 2015 09 01  131068·390015
 2015 09 02  01087.619995
 2015 09 03  761089.250000
 2015 09 04  311073.079956
 2015 09 08  961099.699951
 2015 09 09  681084.719971
 2015 09 10  631090·000000
 2015 09 11  931094·910034
 2015 09 14  631090·459961
 2015 09 15  61104·140015
 2015 09 16  261113·829956
 2015 09 17  811111.530029
 2015 09 18  781093·849976
 2015 09 21  81098.290039
 2015 09 22  901084·430054
 2015 09 23  521081.869995
 2015 09 24  291077.750000
 2015 09 25  931076.650024
 2015 09 28  51048.020020
 2015 09 29  871048·739990
 2015 09 30  271068.459961
 2015 10 01  61070·390015
 2015 10 02  471086·130005
 2015 10 05  931105.900024
 2015 10 06  111101.550049
 2015 10 07  141110·829956
 2015 10 08  151120.530029
 2015 10 09  31121.530029
 2015 10 12  451122.449951
 2015 10 13  131114·449951
 2015 10 14  351109.069946
 2015 10 15  711125.500000
 2015 10 16  151130.109985
 2015 10 19  221130.459961
 2015 10 20  591128·869995
 2015 10 21  811121.489990
 2015 10 22  351138·910034
 2015 10 23  841150·739990
 2015 10 26  601148.670044
 2015 10 27  381145.229980
 2015 10 28  431159.569946
 2015 10 29  701158·400024
 2015 10 30  391153·550049
 2015 11 02  751167.640015
 2015 11 03  11170.530029
 2015 11 04  721166·680054
 2015 11 05  231165·209961
 2015 11 06  481164·689941
 2015 11 09  971153.380005
 2015 11 10  101155.239990
 2015 11 11  611151·060059
 2015 11 12  381134·579956
 2015 11 13  451122·439941
 2015 11 16  291138·609985
 2015 11 17  281137·020020
 2015 11 18  521155·390015
 2015 11 19  821154.020020
 2015 11 20  971158·189941
 2015 11 23  261157.150024
 2015 11 24  231158.969971
 2015 11 25  711159·280029
 2015 11 27  91160.150024
 2015 11 30  781154·660034
 2015 12 01  61166.650024
 2015 12 02  11153·910034
 2015 12 03  831137.180054
 2015 12 04  371159.270020
 2015 12 07  831150.430054
 2015 12 08  831143.050049
 2015 12 09  651133·959961
 2015 12 10  771136.709961
 2015 12 11  611114·630005
 2015 12 14  551118·630005
 2015 12 15  221130·709961
 2015 12 16  981147.109985
 2015 12 17  711130.050049
 2015 12 18  821110.739990
 2015 12 21  501118·989990
 2015 12 22  271128.750000
 2015 12 23  711143·050049
 2015 12 24  491141.449951
 2015 12 28  671138.790039
 2015 12 29  121150·469971
 2015 12 30  411142·130005
 2015 12 31  721131·880005
 2016 01 04 171114.859985
 2016 01 05 311116.839966
 2016 01 06 881101·810059
 2016 01 07 861075·290039
 2016 01 08 701063.550049
 2016 01 11 821063·640015
 2016 01 12 451071.280029
 2016 01 13 561043·969971
 2016 01 14 191060.609985
 2016 01 15 921038·030029
 2016 01 19 671037.410034
 2016 01 20 691025·680054
 2016 01 21 841030.560059
 2016 01 22 111052.140015
 2016 01 25 371035.160034
 2016 01 26 381050·550049
 2016 01 27 101038·849976
 2016 01 28 151043·339966
 2016 01 29 601069·780029
 2016 02 01 11069.650024
 2016 02 02 641048·979980
 2016 02 03 31054·439941
 2016 02 04 691056.869995
 2016 02 05 211036·000000
 2016 02 08 421019.729980
 2016 02 09 11018.530029
 2016 02 10 211018.760010
 2016 02 11 851005.890015
 2016 02 12 621025.630005
 2016 02 16 591043.349976
 2016 02 17 961061.050049
 2016 02 18 71056.229980
 2016 02 19 691056.219971
 2016 02 22 541071·680054
 2016 02 23 11058.640015
 2016 02 24 241063·550049
 2016 02 25 311075.750000
 2016 02 26 841074.709961
 2016 02 29 691066·579956
 2016 03 01 991091.780029
 2016 03 02 441096·810059
 2016 03 03 771101.589966
 2016 03 04 561105.569946
 2016 03 07 211107.030029
 2016 03 08 251093·489990
 2016 03 09 811099·000000
 2016 03 10 431098·680054
 2016 03 11 21117.260010
 2016 03 14 191115.650024
 2016 03 15 731112.729980
 2016 03 16 371119·589966
 2016 03 17 801127.349976
 2016 03 18 961132·410034
 2016 03 21 531133·650024
 2016 03 22 691132·979980
 2016 03 23 181124·719971
 2016 03 24 491124.489990
 2016 03 28 461125.199951
 2016 03 29 971135·770020
 2016 03 30 31140.420044
 2016 03 31 981138·839966
 2016 04 01 21145.770020
 2016 04 04 21141·670044
 2016 04 05 491130.300049
 2016 04 06 861142.369995
 2016 04 07 981128·660034
 2016 04 08 911132.079956
 2016 04 11 941128.930054
 2016 04 12 831139·729980
 2016 04 13 321152·119995
 2016 04 14 951152·040039
 2016 04 15 01151.310059
 2016 04 18 831158.500000
 2016 04 19 321162.209961
 2016 04 20 711163·229980
 2016 04 21 561157·209961
 2016 04 22 51158·140015
 2016 04 25 471155.689941
 2016 04 26 01158·449951
 2016 04 27 741160·520020
 2016 04 28 931149·569946
 2016 04 29 521143·760010
 2016 05 02 901152.660034
 2016 05 03 921141.900024
 2016 05 04 171135.040039
 2016 05 05 491134.449951
 2016 05 06 711138.150024
 2016 05 09 731138.939941
 2016 05 10 701153.199951
 2016 05 11 611142.170044
 2016 05 12 11141.540039
 2016 05 13 51132·020020
 2016 05 16 721143·119995
 2016 05 17 411132.630005
 2016 05 18 611132·609985
 2016 05 19 11132.609985
 2016 05 20 671135.839966
 2016 05 23 621133·469971
 2016 05 24 581149.010010
 2016 05 25 981157·119995
 2016 05 26 241156.560059
 2016 05 27 261161.699951
 2016 05 31 231160·949951
 2016 06 01 601162·640015
 2016 06 02 361166·510010
 2016 06 03 581162·819946
 2016 06 06 131168.790039
 2016 06 07 741170·520020
 2016 06 08 241174.369995
 2016 06 09 81172.030029
 2016 06 10 101160·359985
 2016 06 13 541151.010010
 2016 06 14 321148·640015
 2016 06 15 521147.130005
 2016 06 16 201150·180054
 2016 06 17 371146·890015
 2016 06 20 271154.089966
 2016 06 21 901156·800049
 2016 06 22 751154.739990
 2016 06 23 861170.569946
 2016 06 24 61128.040039
 2016 06 27 481106.459961
 2016 06 28 321126·439941
 2016 06 29 901145·949951
 2016 06 30 861161.569946
 2016 07 01 751164·119995
 2016 07 05 721155·599976
 2016 07 06 601161.790039
 2016 07 07 131161.239990
 2016 07 08 471179.150024
 2016 07 11 21183·430054
 2016 07 12 351191.829956
 2016 07 13 541191·619995
 2016 07 14 651197.510010
 2016 07 15 531196.540039
 2016 07 18 781199·349976
 2016 07 19 41197.500000
 2016 07 20 551202.910034
 2016 07 21 831198·609985
 2016 07 22 761204.290039
 2016 07 25 831200.699951
 2016 07 26 651201·650024
 2016 07 27 721199.790039
 2016 07 28 431202·109985
 2016 07 29 341204·430054
 2016 08 01 731202.660034
 2016 08 02 271194·420044
 2016 08 03 161198.619995
 2016 08 04 271198.949951
 2016 08 05 771208·930054
 2016 08 08 811207·959961
 2016 08 09 581208·589966
 2016 08 10 561205·040039
 2016 08 11 51210.550049
 2016 08 12 901209·630005
 2016 08 15 581213·550049
 2016 08 16 401206.410034
 2016 08 17 51208·109985
 2016 08 18 351211·199951
 2016 08 19 271209·500000
 2016 08 22 231209·109985
 2016 08 23 531211.829956
 2016 08 24 221205·119995
 2016 08 25 51203.910034
 2016 08 26 731201.739990
 2016 08 29 511208.099976
 2016 08 30 851205.910034
 2016 08 31 531203.050049
 2016 09 01 871203·300049
 2016 09 02 221208·939941
 2016 09 06 791212.400024
 2016 09 07 601212.780029
 2016 09 08 811209·939941
 2016 09 09 181179.829956
 2016 09 12 851196.810059
 2016 09 13 391178·699951
 2016 09 14 21177·969971
 2016 09 15 141189·819946
 2016 09 16 121185.400024
 2016 09 19 271186·030029
 2016 09 20 171185·939941
 2016 09 21 101198.969971
 2016 09 22 891207·300049
 2016 09 23 881200·469971
 2016 09 26 211190·650024
 2016 09 27 321197·640015
 2016 09 28 741204.260010
 2016 09 29 91192.890015
 2016 09 30 331202·250000
 2016 10 03 301198·310059
 2016 10 04 491192·339966
 2016 10 05 31197·439941
 2016 10 06 971197.439941
 2016 10 07 801193·310059
 2016 10 10 201198.989990
 2016 10 11 81183.900024
 2016 10 12 831185·219971
 2016 10 13 811181·579956
 2016 10 14 191181.540039
 2016 10 17 871178.140015
 2016 10 18 841185.439941
 2016 10 19 601188.300049
 2016 10 20 21186·410034
 2016 10 21 281186.300049
 2016 10 24 191191·910034
 2016 10 25 661186·790039
 2016 10 26 511184.380005
 2016 10 27 441180.219971
 2016 10 28 341176.979980
 2016 10 31 761177.219971
 2016 11 01 731169.300049
 2016 11 02 721161·079956
 2016 11 03 961156·079956
 2016 11 04 891154.660034
 2016 11 07 991180·010010
 2016 11 08 761184·380005
 2016 11 09 01198·000000
 2016 11 10 311200.000000
 2016 11 11 861199.160034
 2016 11 14 431200·660034
 2016 11 15 651209·530029
 2016 11 16 521207.739990
 2016 11 17 161213.719971
 2016 11 18 871210·989990
 2016 11 21 361219·989990
 2016 11 22 271222.900024
 2016 11 23 951224.329956
 2016 11 25 451229·109985
 2016 11 28 811222.130005
 2016 11 29 581223·709961
 2016 11 30 551220·680054
 2016 12 01 801216.060059
 2016 12 02 951216.540039
 2016 12 05 691224·189941
 2016 12 06 521229.099976
 2016 12 07 791244.869995
 2016 12 08 961248.229980
 2016 12 09 111254·650024
 2016 12 12 691252.420044
 2016 12 13 571260.060059
 2016 12 14 301249·449951
 2016 12 15 591254·160034
 2016 12 16 111252·209961
 2016 12 19 511254.839966
 2016 12 20 641259.579956
 2016 12 21 131256·349976
 2016 12 22 111253.430054
 2016 12 23 231255·270020
 2016 12 27 941258.170044
 2016 12 28 01247·430054
 2016 12 29 251247.230000
 2016 12 30 611241·660000
 2017 01 03  371252.110000
 2017 01 04  691260.750000
 2017 01 05  341259·320000
 2017 01 06  791263·480000
 2017 01 09  391258·880000
 2017 01 10  951259.520000
 2017 01 11  461262·990000
 2017 01 12  151260.180000
 2017 01 13  691262·950000
 2017 01 17  801258.650000
 2017 01 18  921261·270000
 2017 01 19  301256.600000
 2017 01 20  211260·700000
 2017 01 23  481257·460000
 2017 01 24  291266.450000
 2017 01 25  141276·400000
 2017 01 26  131275.300000
 2017 01 27  511273·780000
 2017 01 30  381265·820000
 2017 01 31  781265·350000
 2017 02 01  901265·460000
 2017 02 02  621266.420000
 2017 02 03  261276.050000
 2017 02 06  621273·350000
 2017 02 07  221273·340000
 2017 02 08  831274·350000
 2017 02 09  251282·040000
 2017 02 10  271286.620000
 2017 02 13  21293·110000
 2017 02 14  401298.210000
 2017 02 15  901304·500000
 2017 02 16  621303·240000
 2017 02 17  491305·460000
 2017 02 21  811313.480000
 2017 02 22  51311·740000
 2017 02 23  801311·560000
 2017 02 24  71313.540000
 2017 02 27  841315·490000
 2017 02 28  751311.340000
 2017 03 01  171328.970000
 2017 03 02  471320.690000
 2017 03 03  481321.610000
 2017 03 06  321316·910000
 2017 03 07  391312.700000
 2017 03 08  611309.440000
 2017 03 09  981309·930000
 2017 03 10  331314.260000
 2017 03 13  311314.980000
 2017 03 14  691310.480000
 2017 03 15  861321·900000
 2017 03 16  601320.040000
 2017 03 17  81318·610000
 2017 03 20  151315·600000
 2017 03 21  861298.370000
 2017 03 22  181300·780000
 2017 03 23  61299.750000
 2017 03 24  691298.810000
 2017 03 27  991297.610000
 2017 03 28  401307·110000
 2017 03 29  901308·750000
 2017 03 30  241312·610000
 2017 03 31  501310.060000
 2017 04 03  831307·450000
 2017 04 04  461308.140000
 2017 04 05  01303.570000
 2017 04 06  901306·850000
 2017 04 07  271305.800000
 2017 04 10  881307·030000
 2017 04 11  401305.710000
 2017 04 12  931300·210000
 2017 04 13  801291.270000
 2017 04 17  541302.560000
 2017 04 18  141299·090000
 2017 04 19  611297·300000
 2017 04 20  741307.140000
 2017 04 21  61303.240000
 2017 04 24  161317·190000
 2017 04 25  191325·200000
 2017 04 26  641324.830000
 2017 04 27  321325·720000
 2017 04 28  651322.440000
 2017 05 01  171325.000000
 2017 05 02  331326.240000
 2017 05 03  451323.860000
 2017 05 04  51324·050000
 2017 05 05  311330·230000
 2017 05 08  871329.680000
 2017 05 09  841328.460000
 2017 05 10  61330.220000
 2017 05 11  601326.930000
 2017 05 12  581324.730000
 2017 05 15  111331.320000
 2017 05 16  611330·280000
 2017 05 17  311306·120000
 2017 05 18  21310·830000
 2017 05 19  131320·020000
 2017 05 22  901326.990000
 2017 05 23  941329·230000
 2017 05 24  21332·680000
 2017 05 25  51338·250000
 2017 05 26  361338.570000
 2017 05 30  241336.520000
 2017 05 31  631336·180000
 2017 06 01  231347.280000
 2017 06 02  701352·090000
 2017 06 05  211350·000000
 2017 06 06  171346.120000
 2017 06 07  311347.980000
 2017 06 08  851348.690000
 2017 06 09  111347·510000
 2017 06 12  221346.410000
 2017 06 13  161352.990000
 2017 06 14  01351.360000
 2017 06 15  441348.100000
 2017 06 16  581348·270000
 2017 06 19  911359.500000
 2017 06 20  591350.060000
 2017 06 21  961348.990000
 2017 06 22  331348.680000
 2017 06 23  951351.390000
 2017 06 26  321352·220000
 2017 06 27  681341·030000
 2017 06 28  781353.010000
 2017 06 29  901341·360000
 2017 06 30  121343·520000
 2017 07 03  831346·860000
 2017 07 05  491348.180000
 2017 07 06  641334·880000
 2017 07 07  201343.780000
 2017 07 10  941344·670000
 2017 07 11  281344·120000
 2017 07 12  301353·930000
 2017 07 13  981356·410000
 2017 07 14  741362.610000
 2017 07 17  221362·640000
 2017 07 18  251363·230000
 2017 07 19  161371.000000
 2017 07 20  261370·710000
 2017 07 21  631370.120000
 2017 07 24  141369.240000
 2017 07 25  681373·550000
 2017 07 26  731373·530000
 2017 07 27  71371.500000
 2017 07 28  831369.580000
 2017 07 31  741368.570000
 2017 08 01  671371.890000
 2017 08 02  361371.730000
 2017 08 03  451368.900000
 2017 08 04  781371.760000
 2017 08 07  831373·850000
 2017 08 08  561370.420000
 2017 08 09  391369·310000
 2017 08 10  471349.250000
 2017 08 11  201351·330000
 2017 08 14  991364.940000
 2017 08 15  271363·910000
 2017 08 16  781366.210000
 2017 08 17  61345·140000
 2017 08 18  221342·680000
 2017 08 21  981344.150000
 2017 08 22  891357·480000
 2017 08 23  891353·210000
 2017 08 24  61350.800000
 2017 08 25  631353.120000
 2017 08 28  231353·580000
 2017 08 29  461354.430000
 2017 08 30  591361.170000
 2017 08 31  611369·610000
 2017 09 01  511372.650000
 2017 09 05  761361.850000
 2017 09 06  111365·770000
 2017 09 07  551365.090000
 2017 09 08  661363.430000
 2017 09 11  61378.370000
 2017 09 12  191383·250000
 2017 09 13  331384.010000
 2017 09 14  881382.530000
 2017 09 15  851385·220000
 2017 09 18  651387.780000
 2017 09 19  81389·110000
 2017 09 20  601390.430000
 2017 09 21  901386.240000
 2017 09 22  561387.330000
 2017 09 25  161384.380000
 2017 09 26  521384·420000
 2017 09 27  191390·220000
 2017 09 28  231391·900000
 2017 09 29  231396·900000
 2017 10 02  581402.710000
 2017 10 03  991405·940000
 2017 10 04  221407.720000
 2017 10 05  141415·350000
 2017 10 06  971413.850000
 2017 10 09  801411.140000
 2017 10 10  371414·310000
 2017 10 11  41416.750000
 2017 10 12  141414.560000
 2017 10 13  381415·670000
 2017 10 16  721417·950000
 2017 10 17  301418·710000
 2017 10 18  761419·770000
 2017 10 19  731420·230000
 2017 10 20  601427·610000
 2017 10 23  551421.640000
 2017 10 24  791423.930000
 2017 10 25  101416·940000
 2017 10 26  581419·250000
 2017 10 27  671430.340000
 2017 10 30  421425·440000
 2017 10 31  991427·430000
 2017 11 01  461429·220000
 2017 11 02  781429·340000
 2017 11 03  81433.880000
 2017 11 06  171436.010000
 2017 11 07  321434.980000
 2017 11 08  271437·120000
 2017 11 09  471431.520000
 2017 11 10  631430.570000
 2017 11 13  481431·970000
 2017 11 14  771428·640000
 2017 11 15  531420·930000
 2017 11 16  631432.750000
 2017 11 17  501430.050000
 2017 11 20  151432·110000
 2017 11 21  451441·630000
 2017 11 22  671440·680000
 2017 11 24  191443.590000
 2017 11 27  541442.570000
 2017 11 28  681456·560000
 2017 11 29  511455·900000
 2017 11 30  621467.420000
 2017 12 01  321464·590000
 2017 12 04  901462·750000
 2017 12 05  151456.990000
 2017 12 06  121456·310000
 2017 12 07  131461.300000
 2017 12 08  61469.310000
 2017 12 11  841473.690000
 2017 12 12  231475.380000
 2017 12 13  831474.630000
 2017 12 14  341477.100000
 2017 12 15  91481·510000
 2017 12 18  791490.060000
 2017 12 19  571485·150000
 2017 12 20  201484.130000
 2017 12 21  651487·230000
 2017 12 22  861486·770000
 2017 12 26  711485.400000
 2017 12 27  311486.590000
 2017 12 28  531489.530000
 2017 12 29  761481·810000
 2018 01 02 891493.930000
 2018 01 03 621503.170000
 2018 01 04 981508.820000
 2018 01 05 41518·970000
 2018 01 08 981521·840000
 2018 01 09 331523·570000
 2018 01 10 501521.610000
 2018 01 11 531533.060000
 2018 01 12 121542·770000
 2018 01 16 871536.680000
 2018 01 17 851550.920000
 2018 01 18 291548·210000
 2018 01 19 681555.810000
 2018 01 22 941568·390000
 2018 01 23 31572·030000
 2018 01 24 651570.330000
 2018 01 25 291571·340000
 2018 01 26 471588.980000
 2018 01 29 291578·130000
 2018 01 30 161561·110000
 2018 01 31 831561·660000
 2018 02 01 671560·960000
 2018 02 02 151528.270000
 2018 02 05 651466·980000
 2018 02 06 441491·150000
 2018 02 07 961484.410000
 2018 02 08 341429·230000
 2018 02 09 171449.680000
 2018 02 12 481469.520000
 2018 02 13 41473·620000
 2018 02 14 891493.910000
 2018 02 15 51511.820000
 2018 02 16 591512·360000
 2018 02 20 861503.740000
 2018 02 21 31495·840000
 2018 02 22 851496·780000
 2018 02 23 641520.210000
 2018 02 26 601537.060000
 2018 02 27 281517.510000
 2018 02 28 391501.230000
 2018 03 01 781482·410000
 2018 03 02 711490.720000
 2018 03 05 391507·150000
 2018 03 06 741511·920000
 2018 03 07 361511·710000
 2018 03 08 871517.900000
 2018 03 09 361543·490000
 2018 03 12 201542.119995
 2018 03 13 31532·479980
 2018 03 14 31523·969971
 2018 03 15 451522.260000
 2018 03 16 361525·339966
 2018 03 19 661504·290040
 2018 03 20 381506·620000
 2018 03 21 161504.479980
 2018 03 22 21466·920044
 2018 03 23 391436·719971
 2018 03 26 371474·810000
 2018 03 27 241449·359985
 2018 03 28 251445.109990
 2018 03 29 581464·870000
 2018 04 02 671432.050049
 2018 04 03 701449·800049
 2018 04 04 361466·239990
 2018 04 05 871476.420044
 2018 04 06 241444·582886
 2018 04 09 801448.770020
 2018 04 10 931472.980000
 2018 04 11 141465·449951
 2018 04 12 271476.959961
 2018 04 13 21472·420044
 2018 04 16 771484.500000
 2018 04 17 521500.329956
 2018 04 18 191502.010010
 2018 04 19 141493.449951
 2018 04 20 951481·180000
 2018 04 23 381481·000000
 2018 04 24 701461.760010
 2018 04 25 161463·949951
 2018 04 26 781478·729980
 2018 04 27 361480.040039
 2018 04 30 741468.280029
 2018 05 01 321471.939941
 2018 05 02 821461.839966
 2018 05 03 331458·500000
 2018 05 04 501477.390015
 2018 05 07 131483·099976
 2018 05 08 911483·135864
 2018 05 09 421497·079956
 2018 05 10 421509·632324
 2018 05 11 351512.729980
 2018 05 14 91513.790000
 2018 05 15 11503.910030
 2018 05 16 191510·119995
 2018 05 17 971509·180054
 2018 05 18 701505.702148
 2018 05 21 741516.880005
 2018 05 22 771511.670044
 2018 05 23 261516·290039
 2018 05 24 281513.569946
 2018 05 25 471510·267822
 2018 05 29 321493·930054
 2018 05 30 721512.790039
 2018 05 31 671502·310059
 2018 06 01 341518.109985
 2018 06 04 311525·380005
 2018 06 05 101526·910034
 2018 06 06 931540·079956
 2018 06 07 731538·849980
 2018 06 08 421543.880005
 2018 06 11 401545·410030
 2018 06 12 371548.459961
 2018 06 13 261541.949951
 2018 06 14 581545.829956
 2018 06 15 891544.430054
 2018 06 18 561541.869995
 2018 06 19 821535·489990
 2018 06 20 01538.810060
 2018 06 21 51528.579956
 2018 06 22 321531·339966
 2018 06 25 531509·630005
 2018 06 26 111513.140015
 2018 06 27 661499.439941
 2018 06 28 711508·770020
 2018 06 29 781509.959961
 2018 07 02 611514·489990
 2018 07 03 701507·650024
 2018 07 05 51520·459961
 2018 07 06 181533·619995
 2018 07 09 441547.099976
 2018 07 10 441551.939941
 2018 07 11 901541·069946
 2018 07 12 631554.120000
 2018 07 13 781555·459961
 2018 07 16 381553.079956
 2018 07 17 91559.660034
 2018 07 18 251563·280029
 2018 07 19 81557.829956
 2018 07 20 271555·800049
 2018 07 23 681558·219971
 2018 07 24 411563·189941
 2018 07 25 31577.079956
 2018 07 26 111573.260010
 2018 07 27 981561.989990
 2018 07 30 751552·109990
 2018 07 31 581560.359990
 2018 08 01 171558.900024
 2018 08 02 561567·930054
 2018 08 03 151574·380005
 2018 08 06 901580·439941
 2018 08 07 941585.130005
 2018 08 08 251584·380005
 2018 08 09 731582·650020
 2018 08 10 461571.989990
 2018 08 13 181565·449951
 2018 08 14 91575.510010
 2018 08 15 881563.040040
 2018 08 16 921575.349976
 2018 08 17 891580·550050
 2018 08 20 421584.599976
 2018 08 21 211588·739990
 2018 08 22 251588.520020
 2018 08 23 321585.680054
 2018 08 24 791595·729980
 2018 08 27 621607·640015
 2018 08 28 631608.359985
 2018 08 29 991617·250000
 2018 08 30 31610·050049
 2018 08 31 231610.699950
 2018 09 04 491608.380005
 2018 09 05 641603·079956
 2018 09 06 201597·150020
 2018 09 07 421593.510010
 2018 09 10 541596.939941
 2018 09 11 271602·620000
 2018 09 12 611603.260000
 2018 09 13 821611·480000
 2018 09 14 711612.420044
 2018 09 17 151602.330000
 2018 09 18 841610·840000
 2018 09 19 311611.880000
 2018 09 20 201624.280000
 2018 09 21 781623.330000
 2018 09 24 701617.520000
 2018 09 25 11615·940000
 2018 09 26 441610.030000
 2018 09 27 901614·320000
 2018 09 28 251614.540000
 2018 10 01 311619·090000
 2018 10 02 131617.660000
 2018 10 03 531619.350000
 2018 10 04 811605·130000
 2018 10 05 831595.820000
 2018 10 08 211594.090000
 2018 10 09 911591.340000
 2018 10 10 951539.260000
 2018 10 11 451508.140000
 2018 10 12 871529.150000
 2018 10 15 561521.120000
 2018 10 16 491554.250000
 2018 10 17 301553.390000
 2018 10 18 551530.800000
 2018 10 19 221528·980000
 2018 10 22 491522·440000
 2018 10 23 771513.980000
 2018 10 24 941466.780000
 2018 10 25 891493.950000
 2018 10 26 261468·660000
 2018 10 29 471458.800000
 2018 10 30 991481.860000
 2018 10 31 851498.650000
 2018 11 01 381516·040000
 2018 11 02 301506·690000
 2018 11 05 891514·040000
 2018 11 06 571523.210000
 2018 11 07 661554.850000
 2018 11 08 371550.270000
 2018 11 09 71535·660000
 2018 11 12 831505·420000
 2018 11 13 171503·640000
 2018 11 14 71492.160000
 2018 11 15 231508.330000
 2018 11 16 631511.610000
 2018 11 19 221485.540000
 2018 11 20 21459·170000


 2018 11 21 311465.020000
 2018 11 23 211456.230000
 2018 11 26 381478.980000
 2018 11 27 111482.060000
 2018 11 28 511516.270000
 2018 11 29 81513·180000
 2018 11 30 471525.560000
 2018 12 03 461542·450000
 2018 12 04 251492.290000
 2018 12 06 01490·640000
 2018 12 07 551455·800000
 2018 12 10 451457·660000
 2018 12 11 241456·780000
 2018 12 12 971464.910000
 2018 12 13 931463·350000
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: Close
       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: Conerly Consulting: Economics for Business Decisions * GGG Marketing SEO Experts * homes for sale - Pelican Marsh * Naples Luxury Real Estate Communities *

     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