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 2000: High
   For this series:   Numerical Data  |  Source  |  Forecast  |  GIF Chart  |  PDF Chart  |  Yearly Chart  |  Excel file  |  Self-updating Excel file
   Transform this series  |  Display series in COPY/PASTE format  |  Reverse this series  |  Data set page
Link to Series in Level 1 Subscription Site
Link to Series in Level 2 Subscription Site
Link to Series in Level 0 Subscription Site
Go to end of data set
 1987 09 10  90168·979996
 1987 09 11  98170.539993
 1987 09 14  21170·949997
 1987 09 15  49170·440002
 1987 09 16  96170·029999
 1987 09 17  78169.250000
 1987 09 18  15169.039993
 1987 09 21  54169.130005
 1987 09 22  25167·559998
 1987 09 23  13168.649994
 1987 09 24  66169.059998
 1987 09 25  14168·850006
 1987 09 28  26169.800003
 1987 09 29  85169·690002
 1987 09 30  87170·809998
 1987 10 01  73171·399994
 1987 10 02  76172.089996
 1987 10 05  99172.550003
 1987 10 06  16172.619995
 1987 10 07  1170·210007
 1987 10 08  75168.979996
 1987 10 09  88167·110001
 1987 10 12  16166.110001
 1987 10 13  91164.419998
 1987 10 14  48164.160004
 1987 10 15  9161.800003
 1987 10 16  75159·660004
 1987 10 19  62152.740005
 1987 10 20  46133.600006
 1987 10 21  42130.770004
 1987 10 22  5130.649994
 1987 10 23  59124·580002
 1987 10 26  43121.580002
 1987 10 27  95113.120003
 1987 10 28  45108.500000
 1987 10 29  51110·800003
 1987 10 30  41118·260002
 1987 11 02  99120.220001
 1987 11 03  57122·050003
 1987 11 04  31117·750000
 1987 11 05  65118·940002
 1987 11 06  11120·089996
 1987 11 09  30119.320000
 1987 11 10  20117·620003
 1987 11 11  64116.680000
 1987 11 12  12118.669998
 1987 11 13  76118·639999
 1987 11 16  60119·019997
 1987 11 17  16118·269997
 1987 11 18  9116·690002
 1987 11 19  32116.690002
 1987 11 20  23115·150002
 1987 11 23  19114·500000
 1987 11 24  35115.879997
 1987 11 25  63115·970001
 1987 11 27  0115·959999
 1987 11 30  99115.629997
 1987 12 01  44112.089996
 1987 12 02  55111·300003
 1987 12 03  12111.150002
 1987 12 04  7108.940002
 1987 12 07  20106.519997
 1987 12 08  23107.239998
 1987 12 09  3108·889999
 1987 12 10  18109·059998
 1987 12 11  68109·320000
 1987 12 14  3112·070000
 1987 12 15  42114·360001
 1987 12 16  32116.839996
 1987 12 17  21117·309998
 1987 12 18  58119·459999
 1987 12 21  23119.919998
 1987 12 22  76119·930000
 1987 12 23  35120·820000
 1987 12 24  77121.589996
 1987 12 28  65121·589996
 1987 12 29  98118.989998
 1987 12 30  91119·500000
 1987 12 31  72120.419998
 1988 01 04 12123.510002
 1988 01 05 75126·550003
 1988 01 06 96127.000000
 1988 01 07 81128.029999
 1988 01 08 34128.190002
 1988 01 11 8123.839996
 1988 01 12 83122.669998
 1988 01 13 68121.449997
 1988 01 14 24121.980003
 1988 01 15 20124·199997
 1988 01 18 7124·099998
 1988 01 19 19124.440002
 1988 01 20 2124.440002
 1988 01 21 64121.760002
 1988 01 22 50122·790001
 1988 01 25 48123.680000
 1988 01 26 12123·680000
 1988 01 27 13123.639999
 1988 01 28 19124·320000
 1988 01 29 93125·349998
 1988 02 01 23126·220001
 1988 02 02 69125·940002
 1988 02 03 45126.320000
 1988 02 04 17125.599998
 1988 02 05 29125.989998
 1988 02 08 57125·769997
 1988 02 09 86125.519997
 1988 02 10 7127.180000
 1988 02 11 49128·220001
 1988 02 12 28129·210007
 1988 02 16 22129·910004
 1988 02 17 77130·660004
 1988 02 18 28130.679993
 1988 02 19 56131·229996
 1988 02 22 61132·369995
 1988 02 23 63132.559998
 1988 02 24 34133.419998
 1988 02 25 42134.800003
 1988 02 26 33134·169998
 1988 02 29 31137·690002
 1988 03 01 62136.479996
 1988 03 02 12137.380005
 1988 03 03 96137·929993
 1988 03 04 66138·059998
 1988 03 07 31139.059998
 1988 03 08 16140·559998
 1988 03 09 32141·690002
 1988 03 10 82141.899994
 1988 03 11 85140·589996
 1988 03 14 29140.880005
 1988 03 15 46141.089996
 1988 03 16 17141·910004
 1988 03 17 93142.690002
 1988 03 18 52143.380005
 1988 03 21 72142·759995
 1988 03 22 34142.350006
 1988 03 23 49143·070007
 1988 03 24 10143.100006
 1988 03 25 64141·570007
 1988 03 28 20140·369995
 1988 03 29 73140·360001
 1988 03 30 53140.839996
 1988 03 31 5142.160004
 1988 04 04 89142.139999
 1988 04 05 8140·720001
 1988 04 06 57142.110001
 1988 04 07 2143.009995
 1988 04 08 79144·119995
 1988 04 11 24144.690002
 1988 04 12 23145.330002
 1988 04 13 85145.460007
 1988 04 14 52145·199997
 1988 04 15 15141.679993
 1988 04 18 75142·089996
 1988 04 19 13143·289993
 1988 04 20 96142·559998
 1988 04 21 0142.139999
 1988 04 22 64141.699997
 1988 04 25 66142.460007
 1988 04 26 24143·220001
 1988 04 27 23143.669998
 1988 04 28 66144.160004
 1988 04 29 51145·009995
 1988 05 02 74145.050003
 1988 05 03 53145.350006
 1988 05 04 80145.529999
 1988 05 05 0145.250000
 1988 05 06 9144.899994
 1988 05 09 84144.649994
 1988 05 10 33143.750000
 1988 05 11 69143.350006
 1988 05 12 17141·350006
 1988 05 13 36142·169998
 1988 05 16 74142·429993
 1988 05 17 40143·070007
 1988 05 18 10141.729996
 1988 05 19 53139·919998
 1988 05 20 79140·149994
 1988 05 23 20140·149994
 1988 05 24 28139.460007
 1988 05 25 4139·889999
 1988 05 26 49140.279999
 1988 05 27 40140.309998
 1988 05 31 31141.369995
 1988 06 01 82142·869995
 1988 06 02 8142.929993
 1988 06 03 56143.500000
 1988 06 06 9144.190002
 1988 06 07 8144.410004
 1988 06 08 8145.789993
 1988 06 09 52146.550003
 1988 06 10 74147·089996
 1988 06 13 25147·330002
 1988 06 14 23148.100006
 1988 06 15 32148.130005
 1988 06 16 64148·179993
 1988 06 17 2147·770004
 1988 06 20 54147.279999
 1988 06 21 30147·610001
 1988 06 22 43148.830002
 1988 06 23 34148.949997
 1988 06 24 26149·229996
 1988 06 27 1149·259995
 1988 06 28 97149·500000
 1988 06 29 39149·910004
 1988 06 30 90151.300003
 1988 07 01 27151.309998
 1988 07 05 40151·279999
 1988 07 06 62151·649994
 1988 07 07 22151·160004
 1988 07 08 15151.160004
 1988 07 11 9151.250000
 1988 07 12 73151.279999
 1988 07 13 21150·869995
 1988 07 14 96151.160004
 1988 07 15 69151.419998
 1988 07 18 64151·470001
 1988 07 19 12151.699997
 1988 07 20 27151·100006
 1988 07 21 5151·110001
 1988 07 22 55150·369995
 1988 07 25 47149·539993
 1988 07 26 90149·660004
 1988 07 27 32149·639999
 1988 07 28 91148·970001
 1988 07 29 1149.889999
 1988 08 01 91150·500000
 1988 08 02 88150.809998
 1988 08 03 41150·690002
 1988 08 04 74150.880005
 1988 08 05 62150·639999
 1988 08 08 34150·369995
 1988 08 09 98150.199997
 1988 08 10 91148.929993
 1988 08 11 60146·960007
 1988 08 12 60146.949997
 1988 08 15 81146.960007
 1988 08 16 3145·580002
 1988 08 17 66145.759995
 1988 08 18 77145.639999
 1988 08 19 36145·750000
 1988 08 22 85145·679993
 1988 08 23 86144·259995
 1988 08 24 24144.949997
 1988 08 25 31144.960007
 1988 08 26 38144.449997
 1988 08 29 54144·889999
 1988 08 30 64145.139999
 1988 08 31 60145·740005
 1988 09 01 87145·740005
 1988 09 02 24145.479996
 1988 09 06 85145.759995
 1988 09 07 42146·149994
 1988 09 08 82146·649994
 1988 09 09 80147·229996
 1988 09 12 99147.360001
 1988 09 13 22147·380005
 1988 09 14 0147·929993
 1988 09 15 26147·869995
 1988 09 16 44148.029999
 1988 09 19 69148·020004
 1988 09 20 39147·949997
 1988 09 21 96147.970001
 1988 09 22 84147·850006
 1988 09 23 76147·839996
 1988 09 26 26147.830002
 1988 09 27 46147.169998
 1988 09 28 6146·990005
 1988 09 29 63148.000000
 1988 09 30 11149.089996
 1988 10 03 56149.190002
 1988 10 04 23147·880005
 1988 10 05 74148.080002
 1988 10 06 69148.320007
 1988 10 07 35148·600006
 1988 10 10 73148·830002
 1988 10 11 79148·610001
 1988 10 12 1148·509995
 1988 10 13 14148·020004
 1988 10 14 18148.300003
 1988 10 17 70148·199997
 1988 10 18 32148·710007
 1988 10 19 49149·070007
 1988 10 20 48149.160004
 1988 10 21 69149·029999
 1988 10 24 13148·979996
 1988 10 25 21148.750000
 1988 10 26 74148.470001
 1988 10 27 18148.139999
 1988 10 28 19147·179993
 1988 10 31 39147·250000
 1988 11 01 34147·279999
 1988 11 02 86147·210007
 1988 11 03 50147.160004
 1988 11 04 32147.139999
 1988 11 07 92146·250000
 1988 11 08 69145.279999
 1988 11 09 32145·270004
 1988 11 10 58145.009995
 1988 11 11 35145·009995
 1988 11 14 84143·710007
 1988 11 15 15143·190002
 1988 11 16 99143.039993
 1988 11 17 77141.330002
 1988 11 18 77140·899994
 1988 11 21 74140.869995
 1988 11 22 61139·949997
 1988 11 23 54140.410004
 1988 11 25 16140.399994
 1988 11 28 10140·199997
 1988 11 29 76140·649994
 1988 11 30 30142·009995
 1988 12 01 96142·559998
 1988 12 02 49142·770004
 1988 12 05 0143·449997
 1988 12 06 94143·929993
 1988 12 07 35144·029999
 1988 12 08 40144.020004
 1988 12 09 15143.899994
 1988 12 12 57143·910004
 1988 12 13 77143·460007
 1988 12 14 59143.320007
 1988 12 15 28143·250000
 1988 12 16 57144·339996
 1988 12 19 93144.529999
 1988 12 20 7144·729996
 1988 12 21 70144·490005
 1988 12 22 58144·539993
 1988 12 23 76144.880005
 1988 12 27 8144·919998
 1988 12 28 98144.940002
 1988 12 29 48145.710007
 1988 12 30 45147·369995
 1989 01 03  14147·369995
 1989 01 04  94148.399994
 1989 01 05  39148·929993
 1989 01 06  44149·839996
 1989 01 09  99149.919998
 1989 01 10  64149·660004
 1989 01 11  69149.270004
 1989 01 12  43149·860001
 1989 01 13  65149·929993
 1989 01 16  40150·110001
 1989 01 17  1149.960007
 1989 01 18  35150.830002
 1989 01 19  36151.539993
 1989 01 20  78151.550003
 1989 01 23  23151.539993
 1989 01 24  40151.460007
 1989 01 25  62151.779999
 1989 01 26  61152·520004
 1989 01 27  48153·199997
 1989 01 30  2153.059998
 1989 01 31  20153.850006
 1989 02 01  94154.419998
 1989 02 02  13155·089996
 1989 02 03  90155.690002
 1989 02 06  9155·839996
 1989 02 07  10156.839996
 1989 02 08  83157·240005
 1989 02 09  98157·110001
 1989 02 10  55156·559998
 1989 02 13  65155·059998
 1989 02 14  44155.240005
 1989 02 15  45155.580002
 1989 02 16  9156·300003
 1989 02 17  41157·270004
 1989 02 21  9157·199997
 1989 02 22  76156·759995
 1989 02 23  46155.419998
 1989 02 24  44155·419998
 1989 02 27  17154.259995
 1989 02 28  59154.559998
 1989 03 01  65155·130005
 1989 03 02  6155·690002
 1989 03 03  29156·699997
 1989 03 06  89157·240005
 1989 03 07  93157.630005
 1989 03 08  83157.979996
 1989 03 09  35157.940002
 1989 03 10  85157·789993
 1989 03 13  80158.020004
 1989 03 14  58158·100006
 1989 03 15  47158.330002
 1989 03 16  91159.270004
 1989 03 17  1159.279999
 1989 03 20  37156·710007
 1989 03 21  3156.169998
 1989 03 22  76156.169998
 1989 03 23  57156.240005
 1989 03 27  52155·910004
 1989 03 28  65156·649994
 1989 03 29  34156.839996
 1989 03 30  73156·839996
 1989 03 31  59157·899994
 1989 04 03  23158.369995
 1989 04 04  84158.279999
 1989 04 05  0158·529999
 1989 04 06  39158·559998
 1989 04 07  87159.270004
 1989 04 10  72159.550003
 1989 04 11  12160.339996
 1989 04 12  0161·210007
 1989 04 13  98161.210007
 1989 04 14  65161·630005
 1989 04 17  11161·630005
 1989 04 18  74162·289993
 1989 04 19  16162.479996
 1989 04 20  57162.679993
 1989 04 21  21163·320007
 1989 04 24  16163.339996
 1989 04 25  31163.470001
 1989 04 26  69163.600006
 1989 04 27  94164·279999
 1989 04 28  8164.690002
 1989 05 01  55164·679993
 1989 05 02  44164.699997
 1989 05 03  4164·779999
 1989 05 04  58165·190002
 1989 05 05  26166·210007
 1989 05 08  51165·740005
 1989 05 09  51165·559998
 1989 05 10  96165.639999
 1989 05 11  6166·070007
 1989 05 12  84167.160004
 1989 05 15  62167·320007
 1989 05 16  79167.309998
 1989 05 17  85168.270004
 1989 05 18  63169·000000
 1989 05 19  87169·649994
 1989 05 22  90170.070007
 1989 05 23  74169·520004
 1989 05 24  32169·490005
 1989 05 25  0170·119995
 1989 05 26  34171·009995
 1989 05 30  12171·259995
 1989 05 31  60171.529999
 1989 06 01  3172.399994
 1989 06 02  43173.410004
 1989 06 05  61173.500000
 1989 06 06  40172·419998
 1989 06 07  20172·949997
 1989 06 08  75173.320007
 1989 06 09  10173·369995
 1989 06 12  93173.440002
 1989 06 13  3173·339996
 1989 06 14  10172·710007
 1989 06 15  70173.250000
 1989 06 16  61171·449997
 1989 06 19  27171·589996
 1989 06 20  55171.240005
 1989 06 21  81170·740005
 1989 06 22  16170.619995
 1989 06 23  91171·440002
 1989 06 26  42171·559998
 1989 06 27  5171.899994
 1989 06 28  49171.820007
 1989 06 29  21170·820007
 1989 06 30  27168.089996
 1989 07 03  30167·619995
 1989 07 05  82167·960007
 1989 07 06  69168·940002
 1989 07 07  92170.199997
 1989 07 10  69170.740005
 1989 07 11  57171.380005
 1989 07 12  8171·929993
 1989 07 13  45172·279999
 1989 07 14  59172.529999
 1989 07 17  44173·000000
 1989 07 18  40172·990005
 1989 07 19  15174.089996
 1989 07 20  64174.419998
 1989 07 21  37173·929993
 1989 07 24  90173·919998
 1989 07 25  61173·320007
 1989 07 26  72173·399994
 1989 07 27  56174·229996
 1989 07 28  8174·250000
 1989 07 31  63174·500000
 1989 08 01  94174.960007
 1989 08 02  44174.380005
 1989 08 03  70175.360001
 1989 08 04  29175.380005
 1989 08 07  70176.589996
 1989 08 08  70176.809998
 1989 08 09  76176.960007
 1989 08 10  89177.119995
 1989 08 11  63177·979996
 1989 08 14  29176·559998
 1989 08 15  51175.869995
 1989 08 16  1176·410004
 1989 08 17  59176.029999
 1989 08 18  40175·940002
 1989 08 21  47175.990005
 1989 08 22  47174.669998
 1989 08 23  72175.679993
 1989 08 24  46177.009995
 1989 08 25  37177.240005
 1989 08 28  32177·100006
 1989 08 29  40177.330002
 1989 08 30  18177.449997
 1989 08 31  23178·199997
 1989 09 01  89178·710007
 1989 09 05  26178.860001
 1989 09 06  49178.830002
 1989 09 07  30178.539993
 1989 09 08  74179·160004
 1989 09 11  17179·179993
 1989 09 12  58178.869995
 1989 09 13  9179·470001
 1989 09 14  69178·820007
 1989 09 15  27177·860001
 1989 09 18  90176.679993
 1989 09 19  34176.550003
 1989 09 20  80176.399994
 1989 09 21  93176.649994
 1989 09 22  14176·800003
 1989 09 25  7176·919998
 1989 09 26  39176·600006
 1989 09 27  78176.559998
 1989 09 28  23177·380005
 1989 09 29  52178·210007
 1989 10 02  3178.850006
 1989 10 03  71179.380005
 1989 10 04  37179·550003
 1989 10 05  20179.929993
 1989 10 06  53180·479996
 1989 10 09  83180·789993
 1989 10 10  0180.949997
 1989 10 11  87180·279999
 1989 10 12  97179.860001
 1989 10 13  54179.639999
 1989 10 16  82172.850006
 1989 10 17  52170.350006
 1989 10 18  65170.970001
 1989 10 19  45173·440002
 1989 10 20  75173·639999
 1989 10 23  42173·330002
 1989 10 24  14172.110001
 1989 10 25  45170·300003
 1989 10 26  0170·229996
 1989 10 27  6168.869995
 1989 10 30  26167·179993
 1989 10 31  67167.470001
 1989 11 01  1167.979996
 1989 11 02  19167.809998
 1989 11 03  8167.429993
 1989 11 06  48169.990005
 1989 11 07  47165.789993
 1989 11 08  84167.220001
 1989 11 09  91167.509995
 1989 11 10  52167.630005
 1989 11 13  31167·729996
 1989 11 14  24167.800003
 1989 11 15  31168.419998
 1989 11 16  66168.000000
 1989 11 17  74168·259995
 1989 11 20  90168·360001
 1989 11 21  12167.300003
 1989 11 22  3167·190002
 1989 11 24  18167·910004
 1989 11 27  57168.279999
 1989 11 28  38168·490005
 1989 11 29  1168·509995
 1989 11 30  34168·179993
 1989 12 01  27168.589996
 1989 12 04  42168.669998
 1989 12 05  23168·750000
 1989 12 06  16168·880005
 1989 12 07  23169·059998
 1989 12 08  81168·779999
 1989 12 11  57168.770004
 1989 12 12  82168.130005
 1989 12 13  98168·429993
 1989 12 14  35168·369995
 1989 12 15  16167·470001
 1989 12 18  77166.539993
 1989 12 19  25163·940002
 1989 12 20  13163.029999
 1989 12 21  37163.940002
 1989 12 22  69165·199997
 1989 12 26  6165.429993
 1989 12 27  44166.020004
 1989 12 28  84166·279999
 1989 12 29  54168·309998
 1990 01 02 66169·960007
 1990 01 03 87170·800003
 1990 01 04 44170·789993
 1990 01 05 50170·119995
 1990 01 08 55169.679993
 1990 01 09 22169·860001
 1990 01 10 30169.309998
 1990 01 11 1168.369995
 1990 01 12 48168·020004
 1990 01 15 56164·369995
 1990 01 16 81163.300003
 1990 01 17 77164.259995
 1990 01 18 47163·500000
 1990 01 19 22163·589996
 1990 01 22 59163.690002
 1990 01 23 71161·369995
 1990 01 24 76160·419998
 1990 01 25 75158.929993
 1990 01 26 52157.979996
 1990 01 29 3156·750000
 1990 01 30 86154.970001
 1990 01 31 97153.529999
 1990 02 01 72154.360001
 1990 02 02 17156·029999
 1990 02 05 52156.889999
 1990 02 06 94156·899994
 1990 02 07 59158·250000
 1990 02 08 81159.220001
 1990 02 09 74159.139999
 1990 02 12 0159.199997
 1990 02 13 74158·589996
 1990 02 14 91158.570007
 1990 02 15 79159.199997
 1990 02 16 69160·350006
 1990 02 20 5159.309998
 1990 02 21 66157·850006
 1990 02 22 16158·270004
 1990 02 23 84157.789993
 1990 02 26 66156.639999
 1990 02 27 48156.979996
 1990 02 28 60157·880005
 1990 03 01 52158.059998
 1990 03 02 95159.190002
 1990 03 05 9159.470001
 1990 03 06 13160·399994
 1990 03 07 3160.919998
 1990 03 08 53162.070007
 1990 03 09 40162.199997
 1990 03 12 99162·229996
 1990 03 13 95162·630005
 1990 03 14 30162.789993
 1990 03 15 63163.320007
 1990 03 16 69164.289993
 1990 03 19 10164·380005
 1990 03 20 37164.839996
 1990 03 21 21164.350006
 1990 03 22 99164.250000
 1990 03 23 53163·630005
 1990 03 26 14164.119995
 1990 03 27 83164·080002
 1990 03 28 88164.080002
 1990 03 29 57163·809998
 1990 03 30 22163.639999
 1990 04 02 43163.630005
 1990 04 03 62163.440002
 1990 04 04 78163·669998
 1990 04 05 50163.139999
 1990 04 06 21163·000000
 1990 04 09 72162·399994
 1990 04 10 98161.949997
 1990 04 11 10162·169998
 1990 04 12 60162.630005
 1990 04 16 93163.059998
 1990 04 17 24162.529999
 1990 04 18 41162.440002
 1990 04 19 30161.399994
 1990 04 20 24160.929993
 1990 04 23 87160.080002
 1990 04 24 6159·000000
 1990 04 25 24158.630005
 1990 04 26 93159·070007
 1990 04 27 43158·789993
 1990 04 30 91158·089996
 1990 05 01 63158.539993
 1990 05 02 49159·139999
 1990 05 03 75159·960007
 1990 05 04 11160·389999
 1990 05 07 90160.740005
 1990 05 08 67160.929993
 1990 05 09 89161·130005
 1990 05 10 2161.679993
 1990 05 11 74163.139999
 1990 05 14 47164·220001
 1990 05 15 17163·860001
 1990 05 16 29163.860001
 1990 05 17 9164.910004
 1990 05 18 17165.440002
 1990 05 21 15166·649994
 1990 05 22 78167·410004
 1990 05 23 15167·809998
 1990 05 24 24168·250000
 1990 05 25 65168.050003
 1990 05 29 63168·199997
 1990 05 30 36168.929993
 1990 05 31 46169·110001
 1990 06 01 73169.830002
 1990 06 04 21170.649994
 1990 06 05 40171·080002
 1990 06 06 82170·229996
 1990 06 07 72170·289993
 1990 06 08 16169·809998
 1990 06 11 23169.089996
 1990 06 12 58170·029999
 1990 06 13 18170.979996
 1990 06 14 35170.880005
 1990 06 15 2170.960007
 1990 06 18 24170.899994
 1990 06 19 92168·740005
 1990 06 20 92168.740005
 1990 06 21 23168.449997
 1990 06 22 55168.820007
 1990 06 25 2168·130005
 1990 06 26 24167.660004
 1990 06 27 54167·250000
 1990 06 28 53168.410004
 1990 06 29 78169.139999
 1990 07 02 93169·119995
 1990 07 03 90169·009995
 1990 07 05 41168.940002
 1990 07 06 78168·199997
 1990 07 09 89168.309998
 1990 07 10 49168.229996
 1990 07 11 72168·679993
 1990 07 12 83169·429993
 1990 07 13 23170·470001
 1990 07 16 77170·229996
 1990 07 17 20170·039993
 1990 07 18 99168.919998
 1990 07 19 34167·860001
 1990 07 20 41167·550003
 1990 07 23 85166·820007
 1990 07 24 60163.240005
 1990 07 25 85163.789993
 1990 07 26 36164·550003
 1990 07 27 93164.089996
 1990 07 30 20163.169998
 1990 07 31 63162.160004
 1990 08 01 81161.649994
 1990 08 02 94160.779999
 1990 08 03 61158·600006
 1990 08 06 82154·350006
 1990 08 07 21150·479996
 1990 08 08 64151.169998
 1990 08 09 91152·539993
 1990 08 10 78153·520004
 1990 08 13 24150·839996
 1990 08 14 4151·139999
 1990 08 15 41151·860001
 1990 08 16 16151·309998
 1990 08 17 85148·490005
 1990 08 20 37145.690002
 1990 08 21 68144·160004
 1990 08 22 83141.320007
 1990 08 23 23138.990005
 1990 08 24 16134.360001
 1990 08 27 53138·820007
 1990 08 28 92139·589996
 1990 08 29 82140·360001
 1990 08 30 14140·330002
 1990 08 31 3139.619995
 1990 09 04 81139.500000
 1990 09 05 30140·020004
 1990 09 06 34140·089996
 1990 09 07 49140.110001
 1990 09 10 12141.020004
 1990 09 11 63140.360001
 1990 09 12 99140.169998
 1990 09 13 48139.960007
 1990 09 14 74138.710007
 1990 09 17 99137·889999
 1990 09 18 61137·479996
 1990 09 19 82137·070007
 1990 09 20 79136·779999
 1990 09 21 83134.699997
 1990 09 24 94133.759995
 1990 09 25 58130.520004
 1990 09 26 66130.580002
 1990 09 27 84129.149994
 1990 09 28 0126.750000
 1990 10 01 7128·429993
 1990 10 02 97129.960007
 1990 10 03 95129·070007
 1990 10 04 4128.080002
 1990 10 05 85127.699997
 1990 10 08 60127.379997
 1990 10 09 36126·919998
 1990 10 10 55124·339996
 1990 10 11 75122.870003
 1990 10 12 69120.470001
 1990 10 15 51120.879997
 1990 10 16 30120·570000
 1990 10 17 83119·669998
 1990 10 18 60120.959999
 1990 10 19 9122·370003
 1990 10 22 28122·800003
 1990 10 23 40122·449997
 1990 10 24 97122·440002
 1990 10 25 5122.680000
 1990 10 26 76122·389999
 1990 10 29 4121.010002
 1990 10 30 68119·690002
 1990 10 31 57119·169998
 1990 11 01 23118.959999
 1990 11 02 55120.360001
 1990 11 05 85121.290001
 1990 11 06 10121·629997
 1990 11 07 45121·330002
 1990 11 08 2120.459999
 1990 11 09 87121·300003
 1990 11 12 32123·230003
 1990 11 13 42123.669998
 1990 11 14 74124·739998
 1990 11 15 37124·760002
 1990 11 16 19124·400002
 1990 11 19 41124·790001
 1990 11 20 29124.830002
 1990 11 21 21124·150002
 1990 11 23 88124·330002
 1990 11 26 90124.260002
 1990 11 27 49125.239998
 1990 11 28 54126.220001
 1990 11 29 85126.129997
 1990 11 30 66127·519997
 1990 12 03 40128·279999
 1990 12 04 73128.729996
 1990 12 05 78130·699997
 1990 12 06 68132·770004
 1990 12 07 33131.179993
 1990 12 10 41130.940002
 1990 12 11 61130.690002
 1990 12 12 23130·580002
 1990 12 13 86130.990005
 1990 12 14 45130·940002
 1990 12 17 54130.169998
 1990 12 18 81129.970001
 1990 12 19 80130·580002
 1990 12 20 0130·729996
 1990 12 21 1130·929993
 1990 12 24 16130.860001
 1990 12 26 22130·830002
 1990 12 27 42130·820007
 1990 12 28 71130·630005
 1990 12 31 30132.199997
 1991 01 02  43132·190002
 1991 01 03  34131.639999
 1991 01 04  57130.350006
 1991 01 07  48130.199997
 1991 01 08  0128·190002
 1991 01 09  65128.720001
 1991 01 10  80127.559998
 1991 01 11  21127·650002
 1991 01 14  75127.599998
 1991 01 15  47125.389999
 1991 01 16  83126·800003
 1991 01 17  22131·110001
 1991 01 18  74130·240005
 1991 01 21  19130·339996
 1991 01 22  36131·360001
 1991 01 23  54132.639999
 1991 01 24  29135.070007
 1991 01 25  42136·520004
 1991 01 28  32137·800003
 1991 01 29  41139.229996
 1991 01 30  96142·029999
 1991 01 31  6144·169998
 1991 02 01  91145·639999
 1991 02 04  34148·199997
 1991 02 05  57150.199997
 1991 02 06  22152·300003
 1991 02 07  57153·220001
 1991 02 08  8151·740005
 1991 02 11  20154·169998
 1991 02 12  29154.610001
 1991 02 13  98155.899994
 1991 02 14  64156·889999
 1991 02 15  14156.970001
 1991 02 19  90157.020004
 1991 02 20  10156.770004
 1991 02 21  27156.410004
 1991 02 22  98158.229996
 1991 02 25  92159.210007
 1991 02 26  11158.429993
 1991 02 27  47158.570007
 1991 02 28  53160.009995
 1991 03 01  49161.259995
 1991 03 04  46163.500000
 1991 03 05  0166·779999
 1991 03 06  85168·600006
 1991 03 07  98167.679993
 1991 03 08  83168·419998
 1991 03 11  86167·970001
 1991 03 12  26166·470001
 1991 03 13  2166·089996
 1991 03 14  17167.429993
 1991 03 15  30166.419998
 1991 03 18  32165·729996
 1991 03 19  49165.389999
 1991 03 20  67165.539993
 1991 03 21  84166·380005
 1991 03 22  86165.800003
 1991 03 25  53166.820007
 1991 03 26  77168.649994
 1991 03 27  21169.820007
 1991 03 28  94171·009995
 1991 04 01  50171·020004
 1991 04 02  15172.639999
 1991 04 03  44174·000000
 1991 04 04  88174·830002
 1991 04 05  4174.960007
 1991 04 08  78174.029999
 1991 04 09  76174.429993
 1991 04 10  23173.539993
 1991 04 11  2174.860001
 1991 04 12  82175.929993
 1991 04 15  69176·020004
 1991 04 16  83177.320007
 1991 04 17  58178.789993
 1991 04 18  73178.720001
 1991 04 19  98177.570007
 1991 04 22  73176·440002
 1991 04 23  10174.710007
 1991 04 24  20175·000000
 1991 04 25  63175·050003
 1991 04 26  25174.600006
 1991 04 29  20174·110001
 1991 04 30  17172.080002
 1991 05 01  90172·199997
 1991 05 02  96173.660004
 1991 05 03  76173·960007
 1991 05 06  82173.970001
 1991 05 07  28174·630005
 1991 05 08  67174.690002
 1991 05 09  91175.789993
 1991 05 10  61176·160004
 1991 05 13  55174.860001
 1991 05 14  46174.369995
 1991 05 15  4172.600006
 1991 05 16  22170.770004
 1991 05 17  69170.710007
 1991 05 20  63170.660004
 1991 05 21  76171.520004
 1991 05 22  59171·940002
 1991 05 23  96172·470001
 1991 05 24  75173·220001
 1991 05 28  96174·330002
 1991 05 29  92175.240005
 1991 05 30  87176.880005
 1991 05 31  65178·339996
 1991 06 03  76178·520004
 1991 06 04  65178·550003
 1991 06 05  17178.940002
 1991 06 06  38178.809998
 1991 06 07  56178.399994
 1991 06 10  46177·169998
 1991 06 11  86177.300003
 1991 06 12  26176.630005
 1991 06 13  96174·710007
 1991 06 14  31175·639999
 1991 06 17  20175·649994
 1991 06 18  86175·479996
 1991 06 19  86174·669998
 1991 06 20  37172·949997
 1991 06 21  69172.860001
 1991 06 24  0172.460007
 1991 06 25  38169.740005
 1991 06 26  10168·330002
 1991 06 27  9168·229996
 1991 06 28  74168.270004
 1991 07 01  91168.470001
 1991 07 02  18168·690002
 1991 07 03  40168.210007
 1991 07 05  40169.490005
 1991 07 08  6167.460007
 1991 07 09  56168·330002
 1991 07 10  87169·470001
 1991 07 11  54169·309998
 1991 07 12  72170·050003
 1991 07 15  42171·089996
 1991 07 16  0171·589996
 1991 07 17  98171.380005
 1991 07 18  2172·289993
 1991 07 19  21172.869995
 1991 07 22  56172·970001
 1991 07 23  79172.660004
 1991 07 24  34171.250000
 1991 07 25  62170·570007
 1991 07 26  55170.710007
 1991 07 29  29170·710007
 1991 07 30  31171·559998
 1991 07 31  59172.779999
 1991 08 01  21172·770004
 1991 08 02  3173·179993
 1991 08 05  79173·059998
 1991 08 06  32172.919998
 1991 08 07  5173·279999
 1991 08 08  85173·490005
 1991 08 09  94173·389999
 1991 08 12  23173·570007
 1991 08 13  84174·539993
 1991 08 14  79175·110001
 1991 08 15  11175.149994
 1991 08 16  4174·919998
 1991 08 19  56174·070007
 1991 08 20  19170·899994
 1991 08 21  95174.960007
 1991 08 22  66175·559998
 1991 08 23  48176.210007
 1991 08 26  60176·600006
 1991 08 27  32176·759995
 1991 08 28  31178.210007
 1991 08 29  10178.639999
 1991 08 30  84179·110001
 1991 09 03  37179·190002
 1991 09 04  42178.009995
 1991 09 05  16177·429993
 1991 09 06  98177·639999
 1991 09 09  46177·479996
 1991 09 10  67177.490005
 1991 09 11  69176.089996
 1991 09 12  34177·110001
 1991 09 13  23177.639999
 1991 09 16  2176.759995
 1991 09 17  93176.690002
 1991 09 18  48176.910004
 1991 09 19  56178.240005
 1991 09 20  66179·470001
 1991 09 23  37179·360001
 1991 09 24  21179.169998
 1991 09 25  57179·210007
 1991 09 26  1179·229996
 1991 09 27  79179·589996
 1991 09 30  61180·160004
 1991 10 01  65180.160004
 1991 10 02  79180·119995
 1991 10 03  18179·830002
 1991 10 04  0178.369995
 1991 10 07  41178.009995
 1991 10 08  92177·089996
 1991 10 09  80177.139999
 1991 10 10  92176.429993
 1991 10 11  75176·979996
 1991 10 14  60178·479996
 1991 10 15  14180·600006
 1991 10 16  22182·860001
 1991 10 17  79183·059998
 1991 10 18  27183.429993
 1991 10 21  97183·440002
 1991 10 22  94183·470001
 1991 10 23  91183.419998
 1991 10 24  62183.169998
 1991 10 25  29180·899994
 1991 10 28  41180·750000
 1991 10 29  74181·929993
 1991 10 30  60183.350006
 1991 10 31  35185.000000
 1991 11 01  19185.119995
 1991 11 04  16184·630005
 1991 11 05  39184.339996
 1991 11 06  65184.440002
 1991 11 07  10185·800003
 1991 11 08  29186·699997
 1991 11 11  44186.800003
 1991 11 12  96188.020004
 1991 11 13  21188·039993
 1991 11 14  51188·339996
 1991 11 15  43187·830002
 1991 11 18  26181·720001
 1991 11 19  82181.639999
 1991 11 20  46178·339996
 1991 11 21  31178.850006
 1991 11 22  83178.990005
 1991 11 25  52177·360001
 1991 11 26  2176·470001
 1991 11 27  28175.669998
 1991 11 29  15176·369995
 1991 12 02  11176·660004
 1991 12 03  30177.410004
 1991 12 04  76177·899994
 1991 12 05  99177.860001
 1991 12 06  67177·740005
 1991 12 09  70177.869995
 1991 12 10  46176·729996
 1991 12 11  35176.059998
 1991 12 12  50175.800003
 1991 12 13  83177.509995
 1991 12 16  32178·550003
 1991 12 17  48178·600006
 1991 12 18  17177·660004
 1991 12 19  58177·389999
 1991 12 20  52177.500000
 1991 12 23  89177.899994
 1991 12 24  51179·559998
 1991 12 26  8182·369995
 1991 12 27  50184.229996
 1991 12 30  33187.850006
 1991 12 31  57189·940002
 1992 01 02 71189·979996
 1992 01 03 97192·149994
 1992 01 06 80194.449997
 1992 01 07 67195·770004
 1992 01 08 9198·110001
 1992 01 09 85200.679993
 1992 01 10 56200·600006
 1992 01 13 39199·860001
 1992 01 14 11202.350006
 1992 01 15 35204.309998
 1992 01 16 11204·820007
 1992 01 17 53205·130005
 1992 01 20 89205.050003
 1992 01 21 90204·309998
 1992 01 22 21203.729996
 1992 01 23 16204.940002
 1992 01 24 81205.490005
 1992 01 27 20205·940002
 1992 01 28 86205·389999
 1992 01 29 60206·009995
 1992 01 30 50204.940002
 1992 01 31 18205·389999
 1992 02 03 32205.919998
 1992 02 04 42207·850006
 1992 02 05 84209.539993
 1992 02 06 4210.710007
 1992 02 07 8211.220001
 1992 02 10 43210·550003
 1992 02 11 96210·839996
 1992 02 12 21212·619995
 1992 02 13 90213·000000
 1992 02 14 70211·779999
 1992 02 18 24212·119995
 1992 02 19 40210·070007
 1992 02 20 79211·600006
 1992 02 21 54211.070007
 1992 02 24 31210·399994
 1992 02 25 54208.979996
 1992 02 26 0210·210007
 1992 02 27 52211.190002
 1992 02 28 4211·710007
 1992 03 02 82211.800003
 1992 03 03 3212.149994
 1992 03 04 46212.259995
 1992 03 05 56211·270004
 1992 03 06 69208.710007
 1992 03 09 64207·449997
 1992 03 10 43208.320007
 1992 03 11 26208·320007
 1992 03 12 83206.869995
 1992 03 13 83206·809998
 1992 03 16 73206·770004
 1992 03 17 76207·229996
 1992 03 18 19208·160004
 1992 03 19 86208·470001
 1992 03 20 94208·759995
 1992 03 23 94208·419998
 1992 03 24 95207.949997
 1992 03 25 23207.089996
 1992 03 26 88207·419998
 1992 03 27 93206·259995
 1992 03 30 57203.910004
 1992 03 31 69203·729996
 1992 04 01 60203.699997
 1992 04 02 11202·550003
 1992 04 03 73200·500000
 1992 04 06 24199.589996
 1992 04 07 43199.860001
 1992 04 08 10196·000000
 1992 04 09 37196·229996
 1992 04 10 15198.089996
 1992 04 13 93197.300003
 1992 04 14 80199·169998
 1992 04 15 69199.740005
 1992 04 16 91199.770004
 1992 04 20 92198.440002
 1992 04 21 31195·289993
 1992 04 22 12195·119995
 1992 04 23 28195·570007
 1992 04 24 46195·039993
 1992 04 27 4194.550003
 1992 04 28 35193·240005
 1992 04 29 26193.570007
 1992 04 30 88196.259995
 1992 05 01 59196·850006
 1992 05 04 34197.789993
 1992 05 05 11198.500000
 1992 05 06 73199.220001
 1992 05 07 86200.839996
 1992 05 08 27199·289993
 1992 05 11 33199·830002
 1992 05 12 84200.000000
 1992 05 13 97199·350006
 1992 05 14 57199.089996
 1992 05 15 68197.589996
 1992 05 18 27197·470001
 1992 05 19 30197.300003
 1992 05 20 95197.440002
 1992 05 21 15197·399994
 1992 05 22 34198·089996
 1992 05 26 48198.089996
 1992 05 27 35197·000000
 1992 05 28 0197·440002
 1992 05 29 60198·580002
 1992 06 01 39199·399994
 1992 06 02 94200·119995
 1992 06 03 74200·059998
 1992 06 04 89200.210007
 1992 06 05 15200.009995
 1992 06 08 19199.169998
 1992 06 09 13198·830002
 1992 06 10 27198·990005
 1992 06 11 15195.020004
 1992 06 12 77194·809998
 1992 06 15 15194·990005
 1992 06 16 5194.020004
 1992 06 17 1192.839996
 1992 06 18 64189·309998
 1992 06 19 7188.339996
 1992 06 22 79188.279999
 1992 06 23 62187·289993
 1992 06 24 97187·020004
 1992 06 25 40186.899994
 1992 06 26 33186·100006
 1992 06 29 10187·259995
 1992 06 30 22188·910004
 1992 07 01 88189·600006
 1992 07 02 71190.059998
 1992 07 06 83188·350006
 1992 07 07 7188.059998
 1992 07 08 51186·570007
 1992 07 09 26187.669998
 1992 07 10 44188.899994
 1992 07 13 46189·550003
 1992 07 14 57190.839996
 1992 07 15 55191.259995
 1992 07 16 81191·240005
 1992 07 17 60191·250000
 1992 07 20 54190.419998
 1992 07 21 39189·779999
 1992 07 22 7189.779999
 1992 07 23 91189.360001
 1992 07 24 18189.600006
 1992 07 27 84189·820007
 1992 07 28 59191.490005
 1992 07 29 9193.000000
 1992 07 30 49193·830002
 1992 07 31 23194.750000
 1992 08 03 1195.360001
 1992 08 04 8195·860001
 1992 08 05 74195.399994
 1992 08 06 12194·460007
 1992 08 07 21193·860001
 1992 08 10 7193.429993
 1992 08 11 42193·059998
 1992 08 12 33192.860001
 1992 08 13 31192·589996
 1992 08 14 51192·619995
 1992 08 17 28193·210007
 1992 08 18 92192.809998
 1992 08 19 69192·600006
 1992 08 20 8191.550003
 1992 08 21 34191·610001
 1992 08 24 21190.000000
 1992 08 25 98187·479996
 1992 08 26 73187·289993
 1992 08 27 84188·460007
 1992 08 28 76188·820007
 1992 08 31 6189·110001
 1992 09 01 64189.229996
 1992 09 02 28190.710007
 1992 09 03 40191·779999
 1992 09 04 7191·479996
 1992 09 08 27191.330002
 1992 09 09 44190.619995
 1992 09 10 19192·130005
 1992 09 11 37192.789993
 1992 09 14 30194·729996
 1992 09 15 29194.720001
 1992 09 16 44193·199997
 1992 09 17 59193·320007
 1992 09 18 66193·570007
 1992 09 21 11193·610001
 1992 09 22 72193.529999
 1992 09 23 63192·380005
 1992 09 24 57192.929993
 1992 09 25 39193·139999
 1992 09 28 85190.899994
 1992 09 29 60190·720001
 1992 09 30 44192·919998
 1992 10 01 89192.910004
 1992 10 02 90191.380005
 1992 10 05 88189·490005
 1992 10 06 99187·830002
 1992 10 07 61188.539993
 1992 10 08 17189·259995
 1992 10 09 10189·259995
 1992 10 12 14189.139999
 1992 10 13 81194·250000
 1992 10 14 25190·600006
 1992 10 15 15190.360001
 1992 10 16 9191.610001
 1992 10 19 99193·619995
 1992 10 20 93194·830002
 1992 10 21 15195.539993
 1992 10 22 28195.619995
 1992 10 23 90195·899994
 1992 10 26 30196·649994
 1992 10 27 47197·009995
 1992 10 28 40197.800003
 1992 10 29 55198·270004
 1992 10 30 66198·910004
 1992 11 02 76199·910004
 1992 11 03 39200.449997
 1992 11 04 19199.660004
 1992 11 05 59200·770004
 1992 11 06 88201.559998
 1992 11 09 46203·179993
 1992 11 10 33204·619995
 1992 11 11 90206·910004
 1992 11 12 97207.350006
 1992 11 13 2207·440002
 1992 11 16 71207.509995
 1992 11 17 65207·289993
 1992 11 18 40207.830002
 1992 11 19 79208·690002
 1992 11 20 35209.779999
 1992 11 23 16209·850006
 1992 11 24 81210·869995
 1992 11 25 69211.940002
 1992 11 27 50212.550003
 1992 11 30 0213.809998
 1992 12 01 7213.820007
 1992 12 02 92214·210007
 1992 12 03 65214.860001
 1992 12 04 99215.979996
 1992 12 07 31217.460007
 1992 12 08 93217·889999
 1992 12 09 57217·800003
 1992 12 10 18216.889999
 1992 12 11 91215·460007
 1992 12 14 40215·410004
 1992 12 15 26214.970001
 1992 12 16 91213·869995
 1992 12 17 51214.210007
 1992 12 18 27215·550003
 1992 12 21 98215.580002
 1992 12 22 73215.160004
 1992 12 23 97215·259995
 1992 12 24 74216·259995
 1992 12 28 22216.279999
 1992 12 29 46217.100006
 1992 12 30 42218.429993
 1992 12 31 25221.009995
 1993 01 04  74221.029999
 1993 01 05  16220·110001
 1993 01 06  26221·619995
 1993 01 07  48222.699997
 1993 01 08  54221·119995
 1993 01 11  16221·169998
 1993 01 12  10221·160004
 1993 01 13  39221.490005
 1993 01 14  89223.789993
 1993 01 15  2225.270004
 1993 01 18  82225.240005
 1993 01 19  15225.800003
 1993 01 20  27226.279999
 1993 01 21  56226·559998
 1993 01 22  56227·529999
 1993 01 25  22229·410004
 1993 01 26  45230·690002
 1993 01 27  84230.559998
 1993 01 28  69227.990005
 1993 01 29  29228.100006
 1993 02 01  43229.029999
 1993 02 02  17229.710007
 1993 02 03  83231.960007
 1993 02 04  29232·449997
 1993 02 05  47232.389999
 1993 02 08  14230·600006
 1993 02 09  88230.550003
 1993 02 10  42228·940002
 1993 02 11  6229.740005
 1993 02 12  54229.880005
 1993 02 16  96228.720001
 1993 02 17  11221·210007
 1993 02 18  97221.050003
 1993 02 19  45221·169998
 1993 02 22  45220·929993
 1993 02 23  7218·410004
 1993 02 24  19219·610001
 1993 02 25  19220·759995
 1993 02 26  97222.410004
 1993 03 01  23222·919998
 1993 03 02  98224.110001
 1993 03 03  32225.710007
 1993 03 04  40225·839996
 1993 03 05  78226·529999
 1993 03 08  85227·960007
 1993 03 09  65228.770004
 1993 03 10  88229.910004
 1993 03 11  16230·619995
 1993 03 12  54230.410004
 1993 03 15  26230.800003
 1993 03 16  79230·660004
 1993 03 17  8230.190002
 1993 03 18  6228.929993
 1993 03 19  46229·300003
 1993 03 22  74227.839996
 1993 03 23  45226.009995
 1993 03 24  67225·610001
 1993 03 25  81226·460007
 1993 03 26  63227·029999
 1993 03 29  49227·490005
 1993 03 30  87227·809998
 1993 03 31  14229·229996
 1993 04 01  58229·289993
 1993 04 02  63228.660004
 1993 04 05  41224.839996
 1993 04 06  51224·449997
 1993 04 07  97223·020004
 1993 04 08  55223·210007
 1993 04 12  30223.910004
 1993 04 13  23225·320007
 1993 04 14  42225.449997
 1993 04 15  21225.300003
 1993 04 16  79224·639999
 1993 04 19  88224.529999
 1993 04 20  82223.440002
 1993 04 21  80223·429993
 1993 04 22  38224·289993
 1993 04 23  26223·619995
 1993 04 26  29222·690002
 1993 04 27  75219·539993
 1993 04 28  83220·440002
 1993 04 29  45221.380005
 1993 04 30  22222·759995
 1993 05 03  76223·669998
 1993 05 04  15226.190002
 1993 05 05  76227.750000
 1993 05 06  24228.119995
 1993 05 07  76228·300003
 1993 05 10  58228.429993
 1993 05 11  76228.910004
 1993 05 12  21228·899994
 1993 05 13  96228.929993
 1993 05 14  63227.600006
 1993 05 17  26227.800003
 1993 05 18  28227·960007
 1993 05 19  78229.320007
 1993 05 20  6230·410004
 1993 05 21  34230·300003
 1993 05 24  82229·929993
 1993 05 25  93230.500000
 1993 05 26  86232.149994
 1993 05 27  30232·929993
 1993 05 28  45232.660004
 1993 06 01  35233.199997
 1993 06 02  30233·880005
 1993 06 03  71234·330002
 1993 06 04  7234.320007
 1993 06 07  21233·389999
 1993 06 08  87231·600006
 1993 06 09  39229·899994
 1993 06 10  79229.880005
 1993 06 11  98230.059998
 1993 06 14  33230·080002
 1993 06 15  41230.460007
 1993 06 16  99230.490005
 1993 06 17  33230.479996
 1993 06 18  69229.990005
 1993 06 21  8229·160004
 1993 06 22  31228·539993
 1993 06 23  22228·279999
 1993 06 24  19228·339996
 1993 06 25  98229.539993
 1993 06 28  63231.309998
 1993 06 29  82231·740005
 1993 06 30  35233.350006
 1993 07 01  90234.139999
 1993 07 02  6234.250000
 1993 07 06  59234·649994
 1993 07 07  91233.919998
 1993 07 08  93234.139999
 1993 07 09  0235.029999
 1993 07 12  21235·910004
 1993 07 13  88236.440002
 1993 07 14  38237.839996
 1993 07 15  7237.910004
 1993 07 16  62237·539993
 1993 07 19  52236.160004
 1993 07 20  81235·119995
 1993 07 21  14235·169998
 1993 07 22  2234·919998
 1993 07 23  32234.320007
 1993 07 26  4235·619995
 1993 07 27  36235·759995
 1993 07 28  85235·990005
 1993 07 29  4236·529999
 1993 07 30  14236·520004
 1993 08 02  9237.160004
 1993 08 03  80237.820007
 1993 08 04  69238·520004
 1993 08 05  43238.649994
 1993 08 06  97238.720001
 1993 08 09  81239·369995
 1993 08 10  52239.630005
 1993 08 11  46239.960007
 1993 08 12  87240·399994
 1993 08 13  8239.740005
 1993 08 16  3240·330002
 1993 08 17  6241·270004
 1993 08 18  93242.820007
 1993 08 19  3242.880005
 1993 08 20  97242·960007
 1993 08 23  30243.009995
 1993 08 24  52244·160004
 1993 08 25  37244.839996
 1993 08 26  36244·380005
 1993 08 27  48244·080002
 1993 08 30  27244.860001
 1993 08 31  4246.169998
 1993 09 01  44247·119995
 1993 09 02  18248.070007
 1993 09 03  6248·690002
 1993 09 07  23248·729996
 1993 09 08  72246·119995
 1993 09 09  21244.639999
 1993 09 10  2246.559998
 1993 09 13  37246·880005
 1993 09 14  96246·440002
 1993 09 15  64245·320007
 1993 09 16  52245.679993
 1993 09 17  17245·990005
 1993 09 20  15246.479996
 1993 09 21  79246·050003
 1993 09 22  21246·479996
 1993 09 23  56247.960007
 1993 09 24  55248.759995
 1993 09 27  22249·990005
 1993 09 28  95250·690002
 1993 09 29  73251·509995
 1993 09 30  66252.949997
 1993 10 01  74253·009995
 1993 10 04  87253·610001
 1993 10 05  12254·220001
 1993 10 06  24254.339996
 1993 10 07  43254·539993
 1993 10 08  36254·320007
 1993 10 11  44255·039993
 1993 10 12  30256.540009
 1993 10 13  60257.890015
 1993 10 14  5259.059998
 1993 10 15  61260.130005
 1993 10 18  8260.410004
 1993 10 19  82259·579987
 1993 10 20  80256·190002
 1993 10 21  82255.210007
 1993 10 22  8256·500000
 1993 10 25  90256·260010
 1993 10 26  75255.600006
 1993 10 27  53255·970001
 1993 10 28  8257·040009
 1993 10 29  91259.179993
 1993 11 01  29259·540009
 1993 11 02  43260·170013
 1993 11 03  6260.170013
 1993 11 04  17257.109985
 1993 11 05  3253.110001
 1993 11 08  44254.600006
 1993 11 09  28256·299988
 1993 11 10  24257·010010
 1993 11 11  86257·820007
 1993 11 12  77257·950012
 1993 11 15  25258.040009
 1993 11 16  94256.500000
 1993 11 17  90255.880005
 1993 11 18  86253·929993
 1993 11 19  72252.000000
 1993 11 22  34250·990005
 1993 11 23  54248·119995
 1993 11 24  39249.830002
 1993 11 26  69250·169998
 1993 11 29  74250.690002
 1993 11 30  41250.419998
 1993 12 01  31252.610001
 1993 12 02  41253·110001
 1993 12 03  73253.880005
 1993 12 06  37254·110001
 1993 12 07  82254·130005
 1993 12 08  40254.369995
 1993 12 09  11254.369995
 1993 12 10  57253·429993
 1993 12 13  34252·809998
 1993 12 14  41252·229996
 1993 12 15  95249·899994
 1993 12 16  38250·759995
 1993 12 17  58252.350006
 1993 12 20  43252.270004
 1993 12 21  57251·919998
 1993 12 22  43250·500000
 1993 12 23  47251.320007
 1993 12 27  72252·429993
 1993 12 28  54253.750000
 1993 12 29  60256.019989
 1993 12 30  21256.190002
 1993 12 31  80258·589996
 1994 01 03 66258·579987
 1994 01 04 1257.089996
 1994 01 05 24258·019989
 1994 01 06 40258·579987
 1994 01 07 1259·190002
 1994 01 10 5259.920013
 1994 01 11 24259·890015
 1994 01 12 54260.290009
 1994 01 13 90260.640015
 1994 01 14 35261.679993
 1994 01 17 17261·959991
 1994 01 18 46262.420013
 1994 01 19 91262·709991
 1994 01 20 78263.410004
 1994 01 21 21263.799988
 1994 01 24 68264.079987
 1994 01 25 84263·019989
 1994 01 26 47262.839996
 1994 01 27 79263.670013
 1994 01 28 94265.029999
 1994 01 31 76266.730011
 1994 02 01 81266·619995
 1994 02 02 63267.630005
 1994 02 03 26267.750000
 1994 02 04 99267.730011
 1994 02 07 42261.690002
 1994 02 08 65263.390015
 1994 02 09 87265·220001
 1994 02 10 10265·489990
 1994 02 11 17264·140015
 1994 02 14 5263·970001
 1994 02 15 30264·630005
 1994 02 16 90265.959991
 1994 02 17 21266·670013
 1994 02 18 26266.100006
 1994 02 22 29265·049988
 1994 02 23 45265·410004
 1994 02 24 90264·920013
 1994 02 25 99263·000000
 1994 02 28 84265.529999
 1994 03 01 9265.549988
 1994 03 02 88264.339996
 1994 03 03 17263.709991
 1994 03 04 21264.790009
 1994 03 07 36266.690002
 1994 03 08 2267·079987
 1994 03 09 99267.010010
 1994 03 10 91266.660004
 1994 03 11 9265·510010
 1994 03 14 46266·390015
 1994 03 15 89267·079987
 1994 03 16 69269·119995
 1994 03 17 34270·239990
 1994 03 18 57271·079987
 1994 03 21 57271.079987
 1994 03 22 54269.630005
 1994 03 23 43270·209991
 1994 03 24 98270.200012
 1994 03 25 97267·420013
 1994 03 28 73266.480011
 1994 03 29 93262.510010
 1994 03 30 58257·040009
 1994 03 31 28252.619995
 1994 04 04 76251·059998
 1994 04 05 66253·990005
 1994 04 06 48254.940002
 1994 04 07 93255·960007
 1994 04 08 38256.010010
 1994 04 11 67255·039993
 1994 04 12 7254.750000
 1994 04 13 63253.250000
 1994 04 14 60250.259995
 1994 04 15 29250·699997
 1994 04 18 98250·970001
 1994 04 19 31248.470001
 1994 04 20 68246.369995
 1994 04 21 8245.380005
 1994 04 22 9246·610001
 1994 04 25 16249·339996
 1994 04 26 10251·009995
 1994 04 28 85251·460007
 1994 04 29 52252·550003
 1994 05 02 63254·070007
 1994 05 03 64254.669998
 1994 05 04 69255·000000
 1994 05 05 66254·710007
 1994 05 06 41254.100006
 1994 05 09 28251·649994
 1994 05 10 89249·779999
 1994 05 11 13248·669998
 1994 05 12 43246·919998
 1994 05 13 30246.649994
 1994 05 16 4245·610001
 1994 05 17 81244.169998
 1994 05 18 90246.830002
 1994 05 19 18248.649994
 1994 05 20 93248·759995
 1994 05 23 84248·380005
 1994 05 24 25248.699997
 1994 05 25 69248·369995
 1994 05 26 65248.949997
 1994 05 27 58249.470001
 1994 05 31 16249·479996
 1994 06 01 82250.089996
 1994 06 02 50251·990005
 1994 06 03 67252·369995
 1994 06 06 60252·929993
 1994 06 07 84252.759995
 1994 06 08 6251.710007
 1994 06 09 99250·000000
 1994 06 10 73250·589996
 1994 06 13 25250·649994
 1994 06 14 14251·139999
 1994 06 15 67251.830002
 1994 06 16 2251·729996
 1994 06 17 79253·389999
 1994 06 20 81250.389999
 1994 06 21 9247.080002
 1994 06 22 14245.380005
 1994 06 23 48245.410004
 1994 06 24 37242·490005
 1994 06 27 86240.300003
 1994 06 28 4240.889999
 1994 06 29 57241·229996
 1994 06 30 41240.990005
 1994 07 01 88241·119995
 1994 07 05 92241·130005
 1994 07 06 55240·729996
 1994 07 07 73241·740005
 1994 07 08 28242.029999
 1994 07 11 20242.289993
 1994 07 12 20242·130005
 1994 07 13 40243·740005
 1994 07 14 42245·979996
 1994 07 15 59245·770004
 1994 07 18 50245·639999
 1994 07 19 74245·949997
 1994 07 20 95245.350006
 1994 07 21 3243.910004
 1994 07 22 72243.990005
 1994 07 25 32243.429993
 1994 07 26 73243.369995
 1994 07 27 70243.050003
 1994 07 28 35242·320007
 1994 07 29 95244.070007
 1994 08 01 90245.070007
 1994 08 02 5245.669998
 1994 08 03 16245·770004
 1994 08 04 69245·759995
 1994 08 05 84244·809998
 1994 08 08 77244.740005
 1994 08 09 14244·949997
 1994 08 10 87246.440002
 1994 08 11 18246·919998
 1994 08 12 80247.110001
 1994 08 15 55247·830002
 1994 08 16 5248.199997
 1994 08 17 78249·309998
 1994 08 18 33249·610001
 1994 08 19 89249.690002
 1994 08 22 5249·809998
 1994 08 23 80251·759995
 1994 08 24 81252.710007
 1994 08 25 92253.500000
 1994 08 26 92254.669998
 1994 08 29 59255.389999
 1994 08 30 92256.160004
 1994 08 31 64257.320007
 1994 09 01 0257.339996
 1994 09 02 80256·309998
 1994 09 06 60256.200012
 1994 09 07 30256·820007
 1994 09 08 85258.209991
 1994 09 09 30258·149994
 1994 09 12 6256.760010
 1994 09 13 41256.980011
 1994 09 14 27257·559998
 1994 09 15 21259·779999
 1994 09 16 72260·290009
 1994 09 19 73259.790009
 1994 09 20 35259.029999
 1994 09 21 93256.600006
 1994 09 22 29254.839996
 1994 09 23 25254·679993
 1994 09 26 39253.669998
 1994 09 27 7253·320007
 1994 09 28 70254.860001
 1994 09 29 23254.539993
 1994 09 30 96256·119995
 1994 10 03 52256·119995
 1994 10 04 14254·809998
 1994 10 05 18251·350006
 1994 10 06 88250.009995
 1994 10 07 40250.830002
 1994 10 10 5252·520004
 1994 10 11 84254.589996
 1994 10 12 22254·990005
 1994 10 13 10256·440002
 1994 10 14 14255.320007
 1994 10 17 23254·970001
 1994 10 18 28254·990005
 1994 10 19 24254.990005
 1994 10 20 32255.000000
 1994 10 21 59253·660004
 1994 10 24 64253.160004
 1994 10 25 70251·600006
 1994 10 26 81251·059998
 1994 10 27 43252.270004
 1994 10 28 12255.000000
 1994 10 31 61255·179993
 1994 11 01 4255.039993
 1994 11 02 51254.270004
 1994 11 03 77254·259995
 1994 11 04 35254.289993
 1994 11 07 70252.750000
 1994 11 08 82252.360001
 1994 11 09 93253.500000
 1994 11 10 55251.809998
 1994 11 11 74250.580002
 1994 11 14 62250.389999
 1994 11 15 14250·960007
 1994 11 16 8250·949997
 1994 11 17 34250·759995
 1994 11 18 42249.600006
 1994 11 21 24248·970001
 1994 11 22 9246·759995
 1994 11 23 94242.259995
 1994 11 25 97242·029999
 1994 11 28 28242·690002
 1994 11 29 93243·699997
 1994 11 30 25244.279999
 1994 12 01 27244.250000
 1994 12 02 58242.809998
 1994 12 05 25243.320007
 1994 12 06 19243·139999
 1994 12 07 58242.000000
 1994 12 08 71240.240005
 1994 12 09 93236.119995
 1994 12 12 96235.490005
 1994 12 13 40235·850006
 1994 12 14 48237.880005
 1994 12 15 8241·199997
 1994 12 16 1241.880005
 1994 12 19 49241.000000
 1994 12 20 97240·740005
 1994 12 21 10243·330002
 1994 12 22 1243.690002
 1994 12 23 84244·800003
 1994 12 27 48245·929993
 1994 12 28 61246.009995
 1994 12 29 93246·899994
 1994 12 30 72250·360001
 1995 01 03  59250·360001
 1995 01 04  48247·830002
 1995 01 05  94247.850006
 1995 01 06  63248·490005
 1995 01 09  11248.699997
 1995 01 10  85249.600006
 1995 01 11  48249.399994
 1995 01 12  31248.309998
 1995 01 13  11250·000000
 1995 01 16  10251·740005
 1995 01 17  26252·919998
 1995 01 18  78253.130005
 1995 01 19  90252·369995
 1995 01 20  85251.020004
 1995 01 23  20249.639999
 1995 01 24  29248·960007
 1995 01 25  4249·089996
 1995 01 26  99249·020004
 1995 01 27  51248·779999
 1995 01 30  34248.649994
 1995 01 31  37247.179993
 1995 02 01  64248.270004
 1995 02 02  62248·619995
 1995 02 03  68251.199997
 1995 02 06  94252.520004
 1995 02 07  18253.119995
 1995 02 08  22253.830002
 1995 02 09  33254·539993
 1995 02 10  6255·419998
 1995 02 13  25255·669998
 1995 02 14  26255.869995
 1995 02 15  53257·470001
 1995 02 16  31257.500000
 1995 02 17  71255·940002
 1995 02 21  93254·869995
 1995 02 22  79254.389999
 1995 02 23  51255.419998
 1995 02 24  70255.470001
 1995 02 27  66255.470001
 1995 02 28  86256.570007
 1995 03 01  71256.600006
 1995 03 02  60256.250000
 1995 03 03  16256·899994
 1995 03 06  74256.890015
 1995 03 07  23255.910004
 1995 03 08  4254.869995
 1995 03 09  35255.169998
 1995 03 10  70256.200012
 1995 03 13  65256.359985
 1995 03 14  89257.359985
 1995 03 15  44257.390015
 1995 03 16  23258.200012
 1995 03 17  77258.209991
 1995 03 20  28257.869995
 1995 03 21  87258·350006
 1995 03 22  8257.269989
 1995 03 23  67257.579987
 1995 03 24  60258·850006
 1995 03 27  32259.859985
 1995 03 28  27260.279999
 1995 03 29  66261.549988
 1995 03 30  47260.320007
 1995 03 31  74260.790009
 1995 04 03  4260·850006
 1995 04 04  30261.100006
 1995 04 05  77261·209991
 1995 04 06  31261.549988
 1995 04 07  90260·980011
 1995 04 10  42261.609985
 1995 04 11  63262·529999
 1995 04 12  49262·989990
 1995 04 13  61263·989990
 1995 04 17  8264·820007
 1995 04 18  43264·230011
 1995 04 19  95262·799988
 1995 04 20  16261·350006
 1995 04 21  59262·510010
 1995 04 24  80263·709991
 1995 04 25  65264·019989
 1995 04 26  81264.890015
 1995 04 27  52265·700012
 1995 04 28  61266.179993
 1995 05 01  78266·269989
 1995 05 02  7265.970001
 1995 05 03  70266·839996
 1995 05 04  0267.480011
 1995 05 05  77266·119995
 1995 05 08  69267·010010
 1995 05 09  17267.760010
 1995 05 10  35267·799988
 1995 05 11  31268·970001
 1995 05 12  67269·869995
 1995 05 15  27271·160004
 1995 05 16  28272·220001
 1995 05 17  36273.079987
 1995 05 18  26272·890015
 1995 05 19  56270·950012
 1995 05 22  67271.790009
 1995 05 23  9272·940002
 1995 05 24  98273.850006
 1995 05 25  85272.480011
 1995 05 26  65271.959991
 1995 05 30  96270·920013
 1995 05 31  57270·279999
 1995 06 01  22271.489990
 1995 06 02  60272.420013
 1995 06 05  64274·339996
 1995 06 06  4275.040009
 1995 06 07  96275.040009
 1995 06 08  15275·799988
 1995 06 09  10275.790009
 1995 06 12  64276·480011
 1995 06 13  67278.230011
 1995 06 14  17278·850006
 1995 06 15  50280.290009
 1995 06 16  87281.350006
 1995 06 19  14282.230011
 1995 06 20  81282.559998
 1995 06 21  31283.000000
 1995 06 22  50284.369995
 1995 06 23  45284.399994
 1995 06 26  43284·059998
 1995 06 27  20281·760010
 1995 06 28  52280.290009
 1995 06 29  91281·200012
 1995 06 30  66283·630005
 1995 07 03  12283·769989
 1995 07 05  19285·040009
 1995 07 06  9286·350006
 1995 07 07  39289·350006
 1995 07 10  27290.670013
 1995 07 11  1291·070007
 1995 07 12  81293·769989
 1995 07 13  74294.799988
 1995 07 14  7294·880005
 1995 07 17  74295.970001
 1995 07 18  12295·959991
 1995 07 19  9293.109985
 1995 07 20  23289·440002
 1995 07 21  37290·829987
 1995 07 24  36293·390015
 1995 07 25  7294.720001
 1995 07 26  68296·109985
 1995 07 27  17298·760010
 1995 07 28  8299.309998
 1995 07 31  57299.720001
 1995 08 01  63299·809998
 1995 08 02  63299.920013
 1995 08 03  10297·829987
 1995 08 04  69298.279999
 1995 08 07  49299.149994
 1995 08 08  52299·640015
 1995 08 09  49299.579987
 1995 08 10  84300.000000
 1995 08 11  98299.859985
 1995 08 14  83300.269989
 1995 08 15  56300·709991
 1995 08 16  63302.359985
 1995 08 17  3303.750000
 1995 08 18  82304·339996
 1995 08 21  89305.480011
 1995 08 22  95305·510010
 1995 08 23  83304·730011
 1995 08 24  0304·619995
 1995 08 25  28304.369995
 1995 08 28  92304·779999
 1995 08 29  83303·350006
 1995 08 30  11303·260010
 1995 08 31  80305.309998
 1995 09 01  92306·200012
 1995 09 05  71308·320007
 1995 09 06  16310.600006
 1995 09 07  77312.130005
 1995 09 08  58314·420013
 1995 09 11  42315.170013
 1995 09 12  41315·559998
 1995 09 13  76316·170013
 1995 09 14  79316.980011
 1995 09 15  14316.119995
 1995 09 18  35314.350006
 1995 09 19  58313·940002
 1995 09 20  66314.820007
 1995 09 21  33314·869995
 1995 09 22  75313.600006
 1995 09 25  30311·820007
 1995 09 26  58310·579987
 1995 09 27  66308·959991
 1995 09 28  60308.459991
 1995 09 29  24310.390015
 1995 10 02  18310·380005
 1995 10 03  9306.989990
 1995 10 04  17304.000000
 1995 10 05  96301·209991
 1995 10 06  34302.339996
 1995 10 09  80301·820007
 1995 10 10  94296·640015
 1995 10 11  27297·910004
 1995 10 12  18300·630005
 1995 10 13  23302·640015
 1995 10 16  69302·309998
 1995 10 17  25302.720001
 1995 10 18  8304.329987
 1995 10 19  8304·049988
 1995 10 20  41303.619995
 1995 10 23  21302·820007
 1995 10 24  68301.779999
 1995 10 25  29301.140015
 1995 10 26  35297·869995
 1995 10 27  72294·630005
 1995 10 30  84296·239990
 1995 10 31  5297.459991
 1995 11 01  3297.700012
 1995 11 02  59300·989990
 1995 11 03  71302.809998
 1995 11 06  80303.570007
 1995 11 07  18302.940002
 1995 11 08  89302·619995
 1995 11 09  66303·980011
 1995 11 10  23304·519989
 1995 11 13  83304·429993
 1995 11 14  93303.600006
 1995 11 15  32301.829987
 1995 11 16  29303·109985
 1995 11 17  21303·850006
 1995 11 20  29304·290009
 1995 11 21  56302·220001
 1995 11 22  16302.010010
 1995 11 24  85302.260010
 1995 11 27  78303.230011
 1995 11 28  52304.619995
 1995 11 29  28306·720001
 1995 11 30  48308·579987
 1995 12 01  47309·829987
 1995 12 04  57312·529999
 1995 12 05  35314·190002
 1995 12 06  11313.690002
 1995 12 07  66312·690002
 1995 12 08  35311·559998
 1995 12 11  32312.160004
 1995 12 12  0312.070007
 1995 12 13  94312·609985
 1995 12 14  73313.720001
 1995 12 15  36313·519989
 1995 12 18  66310.420013
 1995 12 19  11306·000000
 1995 12 20  85309.040009
 1995 12 21  92310·720001
 1995 12 22  82312·369995
 1995 12 26  24313.000000
 1995 12 27  7314·160004
 1995 12 28  70314.070007
 1995 12 29  51316·010010
 1996 01 02 65316·809998
 1996 01 03 3316·890015
 1996 01 04 63315.220001
 1996 01 05 97312·190002
 1996 01 08 90312.399994
 1996 01 09 61312·410004
 1996 01 10 91307.399994
 1996 01 11 71305.750000
 1996 01 12 81306.179993
 1996 01 15 94305.380005
 1996 01 16 97303.089996
 1996 01 17 47303.359985
 1996 01 18 45304.010010
 1996 01 19 40305·529999
 1996 01 22 52307.170013
 1996 01 23 27308.339996
 1996 01 24 14310·470001
 1996 01 25 61311.010010
 1996 01 26 48311.220001
 1996 01 29 36311.829987
 1996 01 30 43313·450012
 1996 01 31 45315·380005
 1996 02 01 6317·420013
 1996 02 02 24318·480011
 1996 02 05 15318·510010
 1996 02 06 6320.250000
 1996 02 07 69320·489990
 1996 02 08 67320·500000
 1996 02 09 36321·369995
 1996 02 12 81321·809998
 1996 02 13 6321·410004
 1996 02 14 65321.670013
 1996 02 15 38322.230011
 1996 02 16 33321.600006
 1996 02 20 12321.600006
 1996 02 21 43321·339996
 1996 02 22 78325.140015
 1996 02 23 50326·089996
 1996 02 26 6325.880005
 1996 02 27 52325·390015
 1996 02 28 36326·450012
 1996 02 29 45325.279999
 1996 03 01 31325.470001
 1996 03 04 67325·619995
 1996 03 05 21326·850006
 1996 03 06 55327·600006
 1996 03 07 58327.690002
 1996 03 08 89327·420013
 1996 03 11 63322.079987
 1996 03 12 45322·070007
 1996 03 13 79323.470001
 1996 03 14 43325·959991
 1996 03 15 19325·450012
 1996 03 18 0328·670013
 1996 03 19 15329.500000
 1996 03 20 79328.929993
 1996 03 21 71329.049988
 1996 03 22 36329.589996
 1996 03 25 10330·209991
 1996 03 26 73327.839996
 1996 03 27 25329·230011
 1996 03 28 88328.989990
 1996 03 29 32331.519989
 1996 04 01 25332·630005
 1996 04 02 13333.320007
 1996 04 03 21334·100006
 1996 04 04 75334.910004
 1996 04 08 60334.790009
 1996 04 09 92332.470001
 1996 04 10 22333.450012
 1996 04 11 60331·390015
 1996 04 12 30331.190002
 1996 04 15 43333·519989
 1996 04 16 3335·709991
 1996 04 17 29335.970001
 1996 04 18 8337.459991
 1996 04 19 73339.100006
 1996 04 22 4340.989990
 1996 04 23 53343.529999
 1996 04 24 97344.640015
 1996 04 25 14346.250000
 1996 04 26 87347.910004
 1996 04 29 25348·399994
 1996 04 30 20348.579987
 1996 05 01 22350.630005
 1996 05 02 39350.380005
 1996 05 03 64348.220001
 1996 05 06 29347.959991
 1996 05 07 79347·440002
 1996 05 08 73345·660004
 1996 05 09 15347.640015
 1996 05 10 99351·149994
 1996 05 13 91354.500000
 1996 05 14 29357.459991
 1996 05 15 47358·880005
 1996 05 16 30358·920013
 1996 05 17 91360·640015
 1996 05 20 67363·070007
 1996 05 21 53364·079987
 1996 05 22 48364.630005
 1996 05 23 34364.929993
 1996 05 24 77364·959991
 1996 05 28 53364.929993
 1996 05 29 3361.920013
 1996 05 30 2360.489990
 1996 05 31 70362·019989
 1996 06 03 92361.850006
 1996 06 04 70362·660004
 1996 06 05 3363.769989
 1996 06 06 86364·339996
 1996 06 07 38361·190002
 1996 06 10 50359·989990
 1996 06 11 67360.730011
 1996 06 12 87360·440002
 1996 06 13 85360·029999
 1996 06 14 68357·540009
 1996 06 17 52355.630005
 1996 06 18 60353·929993
 1996 06 19 52349·660004
 1996 06 20 75347·959991
 1996 06 21 39346·149994
 1996 06 24 19347·190002
 1996 06 25 85347·459991
 1996 06 26 46344·440002
 1996 06 27 34341.959991
 1996 06 28 2347·000000
 1996 07 01 51347.750000
 1996 07 02 81347·829987
 1996 07 03 70346.940002
 1996 07 05 71344·799988
 1996 07 08 45339.779999
 1996 07 09 6337·369995
 1996 07 10 2336.470001
 1996 07 11 15332·709991
 1996 07 12 86325.109985
 1996 07 15 71324·019989
 1996 07 16 13314·720001
 1996 07 17 46318·260010
 1996 07 18 19323·200012
 1996 07 19 52323.260010
 1996 07 22 9321·549988
 1996 07 23 1318.299988
 1996 07 24 12311·720001
 1996 07 25 49311.579987
 1996 07 26 23314·579987
 1996 07 29 45315·000000
 1996 07 30 59314·339996
 1996 07 31 87316·029999
 1996 08 01 9319·420013
 1996 08 02 65324·709991
 1996 08 05 80325·410004
 1996 08 06 17325·320007
 1996 08 07 51327·559998
 1996 08 08 74327·630005
 1996 08 09 19328.170013
 1996 08 12 14327.670013
 1996 08 13 54327·369995
 1996 08 14 9326.779999
 1996 08 15 45327·779999
 1996 08 16 78328·929993
 1996 08 19 51329.339996
 1996 08 20 34329·450012
 1996 08 21 52329.200012
 1996 08 22 35331·410004
 1996 08 23 98331·769989
 1996 08 26 36332.019989
 1996 08 27 59333·760010
 1996 08 28 36335.609985
 1996 08 29 76335·619995
 1996 08 30 29334·670013
 1996 09 03 10333.880005
 1996 09 04 55334.570007
 1996 09 05 93334.559998
 1996 09 06 50334.100006
 1996 09 09 75335.630005
 1996 09 10 94336.279999
 1996 09 11 80336·799988
 1996 09 12 62338.140015
 1996 09 13 48341.010010
 1996 09 16 76342.700012
 1996 09 17 93342.970001
 1996 09 18 53342·260010
 1996 09 19 47342.000000
 1996 09 20 54343·059998
 1996 09 23 15342·820007
 1996 09 24 36343.230011
 1996 09 25 18343.730011
 1996 09 26 2345.309998
 1996 09 27 51345·519989
 1996 09 30 49346.540009
 1996 10 01 28346.390015
 1996 10 02 20348·190002
 1996 10 03 34348·190002
 1996 10 04 55349.299988
 1996 10 07 73349·790009
 1996 10 08 35349·399994
 1996 10 09 20348·269989
 1996 10 10 41346·829987
 1996 10 11 71347·920013
 1996 10 14 96349.100006
 1996 10 15 91350.429993
 1996 10 16 20349·200012
 1996 10 17 66348.839996
 1996 10 18 79348.269989
 1996 10 21 53347·989990
 1996 10 22 32346·100006
 1996 10 23 28342·929993
 1996 10 24 84343.480011
 1996 10 25 39343.100006
 1996 10 28 37343·040009
 1996 10 29 51340.609985
 1996 10 30 36338.559998
 1996 10 31 4340·570007
 1996 11 01 24340.859985
 1996 11 04 54340·170013
 1996 11 05 87340.179993
 1996 11 06 30342·440002
 1996 11 07 7344.290009
 1996 11 08 81344·579987
 1996 11 11 11345.709991
 1996 11 12 25346·880005
 1996 11 13 22346.309998
 1996 11 14 1347·290009
 1996 11 15 9347.899994
 1996 11 18 19346.779999
 1996 11 19 34346.950012
 1996 11 20 8347.839996
 1996 11 21 6348.170013
 1996 11 22 69350.089996
 1996 11 25 29352·470001
 1996 11 26 22352·640015
 1996 11 27 52352·679993
 1996 11 29 58354.290009
 1996 12 02 20355·339996
 1996 12 03 87358.829987
 1996 12 04 23358.899994
 1996 12 05 91359.350006
 1996 12 06 46359.049988
 1996 12 09 71360.519989
 1996 12 10 20362·429993
 1996 12 11 0361·299988
 1996 12 12 70359.339996
 1996 12 13 69356·410004
 1996 12 16 67355.059998
 1996 12 17 42350·480011
 1996 12 18 79353·079987
 1996 12 19 0356.429993
 1996 12 20 16357·829987
 1996 12 23 98356.920013
 1996 12 24 86355·899994
 1996 12 26 9357·720001
 1996 12 27 41359.170013
 1996 12 30 76360.100006
 1996 12 31 29362·609985
 1997 01 02  63362·619995
 1997 01 03  43361·850006
 1997 01 06  6363.619995
 1997 01 07  71364·160004
 1997 01 08  58365.239990
 1997 01 09  47365.589996
 1997 01 10  46366·089996
 1997 01 13  0366·700012
 1997 01 14  13367·519989
 1997 01 15  4367·649994
 1997 01 16  76368·380005
 1997 01 17  28367·959991
 1997 01 20  72369.350006
 1997 01 21  88370.329987
 1997 01 22  5370.660004
 1997 01 23  94373·170013
 1997 01 24  3370.489990
 1997 01 27  2368·459991
 1997 01 28  63368·410004
 1997 01 29  61367.029999
 1997 01 30  1368.299988
 1997 01 31  69369.779999
 1997 02 03  6369.940002
 1997 02 04  16369·769989
 1997 02 05  86368·589996
 1997 02 06  40365.959991
 1997 02 07  18367·540009
 1997 02 10  73367·119995
 1997 02 11  1364·959991
 1997 02 12  91365.480011
 1997 02 13  3368.209991
 1997 02 14  68369·269989
 1997 02 18  15370.079987
 1997 02 19  22370·649994
 1997 02 20  95370·239990
 1997 02 21  66367·559998
 1997 02 24  23366.690002
 1997 02 25  59367·149994
 1997 02 26  49366.989990
 1997 02 27  54364·320007
 1997 02 28  43361·209991
 1997 03 03  51360·500000
 1997 03 04  47362.869995
 1997 03 05  44363·929993
 1997 03 06  21364·950012
 1997 03 07  74366·089996
 1997 03 10  96367·100006
 1997 03 11  76367·869995
 1997 03 12  24367·869995
 1997 03 13  29364.399994
 1997 03 14  28361·929993
 1997 03 17  11361·040009
 1997 03 18  48357·750000
 1997 03 19  41354.959991
 1997 03 20  98353.269989
 1997 03 21  37353·279999
 1997 03 24  11351.970001
 1997 03 25  60351·309998
 1997 03 26  89352·369995
 1997 03 27  68353.269989
 1997 03 31  57348.970001
 1997 04 01  62342·570007
 1997 04 02  8340·899994
 1997 04 03  41337.799988
 1997 04 04  56340·859985
 1997 04 07  48344.940002
 1997 04 08  86345.970001
 1997 04 09  20347.589996
 1997 04 10  2346·820007
 1997 04 11  41345.160004
 1997 04 14  79339·250000
 1997 04 15  91341·279999
 1997 04 16  13340·779999
 1997 04 17  94341.890015
 1997 04 18  70341·750000
 1997 04 21  69342·040009
 1997 04 22  35338·350006
 1997 04 23  81339·140015
 1997 04 24  64340·079987
 1997 04 25  90338·519989
 1997 04 28  35336.519989
 1997 04 29  2340.589996
 1997 04 30  95343·480011
 1997 05 01  18345·970001
 1997 05 02  9354·010010
 1997 05 05  84362·429993
 1997 05 06  17363.529999
 1997 05 07  41361.730011
 1997 05 08  75361·339996
 1997 05 09  76361.920013
 1997 05 12  13363.760010
 1997 05 13  71363·989990
 1997 05 14  78365.220001
 1997 05 15  54366·059998
 1997 05 16  90367·059998
 1997 05 19  47366·570007
 1997 05 20  87368·200012
 1997 05 21  19370.070007
 1997 05 22  79371.670013
 1997 05 23  31375.670013
 1997 05 27  95376·739990
 1997 05 28  94377·850006
 1997 05 29  36378·519989
 1997 05 30  12380.760010
 1997 06 02  23383·540009
 1997 06 03  32383·720001
 1997 06 04  44383.350006
 1997 06 05  1385.000000
 1997 06 06  13387.220001
 1997 06 09  8388.130005
 1997 06 10  10388.250000
 1997 06 11  38388.820007
 1997 06 12  36389·540009
 1997 06 13  21392·450012
 1997 06 16  63392.200012
 1997 06 17  84392.549988
 1997 06 18  85392·549988
 1997 06 19  98396.510010
 1997 06 20  63396.489990
 1997 06 23  28393.929993
 1997 06 24  79393·320007
 1997 06 25  88393·489990
 1997 06 26  89391.600006
 1997 06 27  83392·779999
 1997 06 30  64396·989990
 1997 07 01  67396·369995
 1997 07 02  48394·799988
 1997 07 03  87396.390015
 1997 07 07  7396·890015
 1997 07 08  35398·299988
 1997 07 09  73399·049988
 1997 07 10  1399·160004
 1997 07 11  3402·269989
 1997 07 14  18404·260010
 1997 07 15  20406.410004
 1997 07 16  16410·230011
 1997 07 17  71410.260010
 1997 07 18  67408.109985
 1997 07 21  71404.250000
 1997 07 22  42406.260010
 1997 07 23  56408·010010
 1997 07 24  56408·190002
 1997 07 25  32409·100006
 1997 07 28  19409·429993
 1997 07 29  25409·880005
 1997 07 30  86413·440002
 1997 07 31  34414·640015
 1997 08 01  8414·779999
 1997 08 04  75415.640015
 1997 08 05  82418.320007
 1997 08 06  35420.730011
 1997 08 07  99421.750000
 1997 08 08  23420·119995
 1997 08 11  95414.739990
 1997 08 12  16414·940002
 1997 08 13  3414.220001
 1997 08 14  14412.690002
 1997 08 15  0411·880005
 1997 08 18  84408·950012
 1997 08 19  59413.790009
 1997 08 20  16419.070007
 1997 08 21  98419·290009
 1997 08 22  70417.040009
 1997 08 25  30418·510010
 1997 08 26  25419·000000
 1997 08 27  13420.859985
 1997 08 28  32422.510010
 1997 08 29  3423.820007
 1997 09 02  59428.059998
 1997 09 03  97429·510010
 1997 09 04  49430.190002
 1997 09 05  91433.040009
 1997 09 08  63435·989990
 1997 09 09  24438.299988
 1997 09 10  31438·190002
 1997 09 11  33436.910004
 1997 09 12  5440.089996
 1997 09 15  96441.329987
 1997 09 16  7445.200012
 1997 09 17  90446.929993
 1997 09 18  79447·779999
 1997 09 19  37447.350006
 1997 09 22  35449.760010
 1997 09 23  52449·420013
 1997 09 24  6450·329987
 1997 09 25  98448.839996
 1997 09 26  96449.239990
 1997 09 29  31451·329987
 1997 09 30  28453·820007
 1997 10 01  54455·290009
 1997 10 02  97456·970001
 1997 10 03  65461.309998
 1997 10 06  15461.869995
 1997 10 07  6463.820007
 1997 10 08  69464.600006
 1997 10 09  16464.549988
 1997 10 10  62465.029999
 1997 10 13  79466.209991
 1997 10 14  70466.190002
 1997 10 15  73463·980011
 1997 10 16  87463.850006
 1997 10 17  23457.160004
 1997 10 20  80453.850006
 1997 10 21  48458·950012
 1997 10 22  34459.309998
 1997 10 23  14458·250000
 1997 10 24  7453.429993
 1997 10 27  80447.529999
 1997 10 28  73429·899994
 1997 10 29  52437.790009
 1997 10 30  82434.869995
 1997 10 31  31433.260010
 1997 11 03  98440·980011
 1997 11 04  63442·309998
 1997 11 05  61444·929993
 1997 11 06  89444.820007
 1997 11 07  28442.829987
 1997 11 10  97438.029999
 1997 11 11  27435·869995
 1997 11 12  67433.429993
 1997 11 13  7425·989990
 1997 11 14  29428.459991
 1997 11 17  86436.209991
 1997 11 18  3435·950012
 1997 11 19  4432.130005
 1997 11 20  60436·209991
 1997 11 21  70437·880005
 1997 11 24  60435·049988
 1997 11 25  13429.040009
 1997 11 26  15428.420013
 1997 11 28  35430.829987
 1997 12 01  26434·160004
 1997 12 02  54434.160004
 1997 12 03  44433.809998
 1997 12 04  62436·140015
 1997 12 05  14438·059998
 1997 12 08  70442.029999
 1997 12 09  24442·029999
 1997 12 10  60438.160004
 1997 12 11  60432·799988
 1997 12 12  32426.730011
 1997 12 15  54423·510010
 1997 12 16  58425·369995
 1997 12 17  30427.170013
 1997 12 18  32426.739990
 1997 12 19  59420.350006
 1997 12 22  15423.750000
 1997 12 23  9423.589996
 1997 12 24  90422.549988
 1997 12 26  91421·489990
 1997 12 29  10426.670013
 1997 12 30  12434·010010
 1997 12 31  50438·619995
 1998 01 02 24437.559998
 1998 01 05 52438.170013
 1998 01 06 76437.059998
 1998 01 07 82433.100006
 1998 01 08 59429·760010
 1998 01 09 72425·809998
 1998 01 12 63412.950012
 1998 01 13 79418.459991
 1998 01 14 21421.929993
 1998 01 15 26422·640015
 1998 01 16 63426.700012
 1998 01 20 60431·320007
 1998 01 21 61431.100006
 1998 01 22 97429.890015
 1998 01 23 87427·769989
 1998 01 26 71425.540009
 1998 01 27 55422·700012
 1998 01 28 90428·649994
 1998 01 29 74432.089996
 1998 01 30 79432.100006
 1998 02 02 1434.589996
 1998 02 03 37437.799988
 1998 02 04 86441.839996
 1998 02 05 80445·779999
 1998 02 06 26445.649994
 1998 02 09 95447·309998
 1998 02 10 12451.839996
 1998 02 11 91452·880005
 1998 02 12 81452·399994
 1998 02 13 46454.290009
 1998 02 17 64455.940002
 1998 02 18 58454.690002
 1998 02 19 40455·100006
 1998 02 20 96454.239990
 1998 02 23 81456.290009
 1998 02 24 49456.299988
 1998 02 25 4458·489990
 1998 02 26 77461·570007
 1998 02 27 24462.420013
 1998 03 02 59463·709991
 1998 03 03 99462.420013
 1998 03 04 45462·420013
 1998 03 05 83462·130005
 1998 03 06 6464.010010
 1998 03 09 74463·720001
 1998 03 10 83464·640015
 1998 03 11 69467.809998
 1998 03 12 36467.869995
 1998 03 13 6469·760010
 1998 03 16 96471.890015
 1998 03 17 21472·220001
 1998 03 18 16472·190002
 1998 03 19 94474.309998
 1998 03 20 17475.350006
 1998 03 23 2475·059998
 1998 03 24 42476.549988
 1998 03 25 64479.279999
 1998 03 26 2477.809998
 1998 03 27 99479·209991
 1998 03 30 32477·140015
 1998 03 31 67480.679993
 1998 04 01 33484.959991
 1998 04 02 25486·910004
 1998 04 03 30487·359985
 1998 04 06 77487.320007
 1998 04 07 16481.880005
 1998 04 08 19477.609985
 1998 04 09 6480.049988
 1998 04 13 95480·649994
 1998 04 14 83484.850006
 1998 04 15 43487.119995
 1998 04 16 53487·160004
 1998 04 17 47487·010010
 1998 04 20 91489.290009
 1998 04 21 86491·410004
 1998 04 22 92492·279999
 1998 04 23 83491.380005
 1998 04 24 21486·220001
 1998 04 27 59480·320007
 1998 04 28 65474·450012
 1998 04 29 78477·399994
 1998 04 30 80483·470001
 1998 05 01 1485·049988
 1998 05 04 43487·540009
 1998 05 05 33485·459991
 1998 05 06 0483·260010
 1998 05 07 75479.970001
 1998 05 08 19479·910004
 1998 05 11 73481.690002
 1998 05 12 37477·359985
 1998 05 13 68477·760010
 1998 05 14 12477.820007
 1998 05 15 48476·480011
 1998 05 18 72472.649994
 1998 05 19 94471.260010
 1998 05 20 67471.899994
 1998 05 21 34469.230011
 1998 05 22 14467.190002
 1998 05 26 91464.510010
 1998 05 27 52455.079987
 1998 05 28 32455·809998
 1998 05 29 92458·750000
 1998 06 01 21456·619995
 1998 06 02 62453·160004
 1998 06 03 66452·209991
 1998 06 04 64451·739990
 1998 06 05 72454·239990
 1998 06 08 17457·359985
 1998 06 09 87457·390015
 1998 06 10 11456·739990
 1998 06 11 57451·619995
 1998 06 12 59444.480011
 1998 06 15 71441.589996
 1998 06 16 41438.369995
 1998 06 17 14445·600006
 1998 06 18 59444·489990
 1998 06 19 17440.070007
 1998 06 22 84442.010010
 1998 06 23 6447·429993
 1998 06 24 10451·309998
 1998 06 25 52453.980011
 1998 06 26 98450·890015
 1998 06 29 21453·829987
 1998 06 30 31457·660004
 1998 07 01 25459·859985
 1998 07 02 64459·850006
 1998 07 06 72460·440002
 1998 07 07 68460.290009
 1998 07 08 13459·980011
 1998 07 09 88460·440002
 1998 07 10 96460·049988
 1998 07 13 88459.079987
 1998 07 14 14460.119995
 1998 07 15 2461·980011
 1998 07 16 56463.640015
 1998 07 17 86464·329987
 1998 07 20 56463.029999
 1998 07 21 64462.480011
 1998 07 22 41456.160004
 1998 07 23 81451.290009
 1998 07 24 87444·839996
 1998 07 27 54438·579987
 1998 07 28 63433.160004
 1998 07 29 17430.399994
 1998 07 30 85429.510010
 1998 07 31 79430.160004
 1998 08 03 61420.179993
 1998 08 04 64415.540009
 1998 08 05 48402.299988
 1998 08 06 71406.619995
 1998 08 07 96418.809998
 1998 08 10 16415·980011
 1998 08 11 2411·640015
 1998 08 12 86408.700012
 1998 08 13 57408·570007
 1998 08 14 90406.329987
 1998 08 17 98404.079987
 1998 08 18 7411·429993
 1998 08 19 57412·839996
 1998 08 20 33405·910004
 1998 08 21 12401·730011
 1998 08 24 39398·119995
 1998 08 25 34396·880005
 1998 08 26 13389.769989
 1998 08 27 42380·420013
 1998 08 28 15368.429993
 1998 08 31 50360·450012
 1998 09 01 24348.170013
 1998 09 02 16356·140015
 1998 09 03 90352·649994
 1998 09 04 94348·670013
 1998 09 08 85361·929993
 1998 09 09 83361·929993
 1998 09 10 48352.690002
 1998 09 11 78353·619995
 1998 09 14 40359.609985
 1998 09 15 19357·730011
 1998 09 16 93360·200012
 1998 09 17 40359·850006
 1998 09 18 59363.260010
 1998 09 21 24363·279999
 1998 09 22 59368·820007
 1998 09 23 44376.209991
 1998 09 24 36376·970001
 1998 09 25 23370.250000
 1998 09 28 1371.489990
 1998 09 29 76368·480011
 1998 09 30 89365.799988
 1998 10 01 67363·589996
 1998 10 02 2350·649994
 1998 10 05 51349.709991
 1998 10 06 63340·850006
 1998 10 07 31332.549988
 1998 10 08 67322.230011
 1998 10 09 5318.570007
 1998 10 12 28327.630005
 1998 10 13 16325.690002
 1998 10 14 29325.869995
 1998 10 15 2334.950012
 1998 10 16 76342.880005
 1998 10 19 47352.660004
 1998 10 20 44363·739990
 1998 10 21 30360·100006
 1998 10 22 28366.399994
 1998 10 23 75367.700012
 1998 10 26 94372·119995
 1998 10 27 1376.760010
 1998 10 28 27371·500000
 1998 10 29 74374·489990
 1998 10 30 85379.230011
 1998 11 02 53386.820007
 1998 11 03 43387.790009
 1998 11 04 45393.179993
 1998 11 05 49396.799988
 1998 11 06 50400.829987
 1998 11 09 70400·609985
 1998 11 10 14398.529999
 1998 11 11 43399.390015
 1998 11 12 79393.480011
 1998 11 13 27392.559998
 1998 11 16 31392·480011
 1998 11 17 49390.420013
 1998 11 18 53392·119995
 1998 11 19 58394·640015
 1998 11 20 71394·540009
 1998 11 23 72398·760010
 1998 11 24 10398·200012
 1998 11 25 32399·320007
 1998 11 27 36402.089996
 1998 11 30 45403.140015
 1998 12 01 12398·739990
 1998 12 02 43398.739990
 1998 12 03 49399.119995
 1998 12 04 25398.369995
 1998 12 07 49401.170013
 1998 12 08 11404·049988
 1998 12 09 62403.570007
 1998 12 10 92402.230011
 1998 12 11 32396·500000
 1998 12 14 79395·369995
 1998 12 15 49390·369995
 1998 12 16 54391·149994
 1998 12 17 99393.779999
 1998 12 18 17397.489990
 1998 12 21 12402·149994
 1998 12 22 42402.190002
 1998 12 23 14404.790009
 1998 12 24 19405.570007
 1998 12 28 76409.040009
 1998 12 29 13410·410004
 1998 12 30 65412·239990
 1998 12 31 4421·980011
 1999 01 04  91424.720001
 1999 01 05  48422.600006
 1999 01 06  63427·809998
 1999 01 07  17428.160004
 1999 01 08  32432·029999
 1999 01 11  54433.239990
 1999 01 12  47434·720001
 1999 01 13  25427·359985
 1999 01 14  1426.989990
 1999 01 15  64427·049988
 1999 01 19  81431·079987
 1999 01 20  24435·299988
 1999 01 21  21430.790009
 1999 01 22  32424.049988
 1999 01 25  51423·869995
 1999 01 26  33425.570007
 1999 01 27  44427·500000
 1999 01 28  42424.190002
 1999 01 29  71427.390015
 1999 02 01  95429·130005
 1999 02 02  46426.130005
 1999 02 03  99423.739990
 1999 02 04  79424·350006
 1999 02 05  80418.489990
 1999 02 08  25415.690002
 1999 02 09  36411·329987
 1999 02 10  37403·130005
 1999 02 11  83406.190002
 1999 02 12  9406·209991
 1999 02 16  9402·730011
 1999 02 17  33396·399994
 1999 02 18  21391.929993
 1999 02 19  47393·660004
 1999 02 22  99397.820007
 1999 02 23  81400.070007
 1999 02 24  40400.779999
 1999 02 25  14395.260010
 1999 02 26  13393·540009
 1999 03 01  18394·390015
 1999 03 02  8398.299988
 1999 03 03  12395.660004
 1999 03 04  84394.239990
 1999 03 05  7398.190002
 1999 03 08  20400·079987
 1999 03 09  64402·549988
 1999 03 10  67401.160004
 1999 03 11  36403.369995
 1999 03 12  94401·649994
 1999 03 15  23400.839996
 1999 03 16  44401·799988
 1999 03 17  18399·799988
 1999 03 18  76399·920013
 1999 03 19  63399.850006
 1999 03 22  22397.359985
 1999 03 23  91393.200012
 1999 03 24  33384.570007
 1999 03 25  84392.989990
 1999 03 26  32394.839996
 1999 03 29  18400·000000
 1999 03 30  61400.549988
 1999 03 31  12401.480011
 1999 04 01  32400.059998
 1999 04 05  85402·290009
 1999 04 06  77403·519989
 1999 04 07  98403.179993
 1999 04 08  2399·890015
 1999 04 09  8405.859985
 1999 04 12  28413·019989
 1999 04 13  17420.519989
 1999 04 14  49425·549988
 1999 04 15  22419.250000
 1999 04 16  81423.119995
 1999 04 19  68426·119995
 1999 04 20  6416.250000
 1999 04 21  92426.570007
 1999 04 22  30432·130005
 1999 04 23  78431.820007
 1999 04 26  28435.959991
 1999 04 27  5437.690002
 1999 04 28  95436·140015
 1999 04 29  97434.359985
 1999 04 30  98436.589996
 1999 05 03  74434.779999
 1999 05 04  21436·559998
 1999 05 05  1434·269989
 1999 05 06  21435·959991
 1999 05 07  37436·109985
 1999 05 10  75442.130005
 1999 05 11  89446·940002
 1999 05 12  30449.609985
 1999 05 13  56452.500000
 1999 05 14  53450·839996
 1999 05 17  87443.130005
 1999 05 18  81443.989990
 1999 05 19  21446·769989
 1999 05 20  73450·970001
 1999 05 21  45450.739990
 1999 05 24  57450.190002
 1999 05 25  42441·200012
 1999 05 26  80436.940002
 1999 05 27  40435·410004
 1999 05 28  62438.790009
 1999 06 01  60439.049988
 1999 06 02  42437·459991
 1999 06 03  70438.820007
 1999 06 04  30442·329987
 1999 06 07  35446·649994
 1999 06 08  55447·820007
 1999 06 09  63445.239990
 1999 06 10  17445·190002
 1999 06 11  57443·959991
 1999 06 14  36438·820007
 1999 06 15  67435·410004
 1999 06 16  3441.200012
 1999 06 17  38443·640015
 1999 06 18  30447.070007
 1999 06 21  59449.440002
 1999 06 22  98450·790009
 1999 06 23  16447·329987
 1999 06 24  7447.470001
 1999 06 25  39445·429993
 1999 06 28  30448·640015
 1999 06 29  54454.429993
 1999 06 30  60460.209991
 1999 07 01  32457.709991
 1999 07 02  58456·519989
 1999 07 06  39459·309998
 1999 07 07  8456·700012
 1999 07 08  88454.799988
 1999 07 09  63457·980011
 1999 07 12  85459·829987
 1999 07 13  97459·299988
 1999 07 14  84461.459991
 1999 07 15  52465·799988
 1999 07 16  30465·799988
 1999 07 19  94465.690002
 1999 07 20  18461·369995
 1999 07 21  56455·369995
 1999 07 22  36454·630005
 1999 07 23  94451.579987
 1999 07 26  18448.380005
 1999 07 27  32446·489990
 1999 07 28  92446.920013
 1999 07 29  16446·609985
 1999 07 30  33444.769989
 1999 08 02  61445·510010
 1999 08 03  10443.750000
 1999 08 04  4436·290009
 1999 08 05  38429·790009
 1999 08 06  51430·089996
 1999 08 09  28428·899994
 1999 08 10  28425.890015
 1999 08 11  34428.190002
 1999 08 12  32429·700012
 1999 08 13  9434·049988
 1999 08 16  81434.429993
 1999 08 17  47436.000000
 1999 08 18  62436.000000
 1999 08 19  41433.100006
 1999 08 20  83434·380005
 1999 08 23  27437.269989
 1999 08 24  22437·339996
 1999 08 25  36438·260010
 1999 08 26  78438·250000
 1999 08 27  48437·299988
 1999 08 30  19433.260010
 1999 08 31  34428.130005
 1999 09 01  35431·529999
 1999 09 02  12430.989990
 1999 09 03  84435·970001
 1999 09 07  96438.250000
 1999 09 08  47438.239990
 1999 09 09  44437·769989
 1999 09 10  74441.410004
 1999 09 13  10441.260010
 1999 09 14  35439.700012
 1999 09 15  94440.820007
 1999 09 16  71436.630005
 1999 09 17  90434·459991
 1999 09 20  43434.890015
 1999 09 21  38433.200012
 1999 09 22  81427·649994
 1999 09 23  73429.230011
 1999 09 24  38420·209991
 1999 09 27  76423·299988
 1999 09 28  36421·859985
 1999 09 29  22422·149994
 1999 09 30  17427·309998
 1999 10 01  33427.299988
 1999 10 04  93426.649994
 1999 10 05  26428.160004
 1999 10 06  97429.760010
 1999 10 07  61430·720001
 1999 10 08  33428.190002
 1999 10 11  96430.190002
 1999 10 12  23430·459991
 1999 10 13  33424.679993
 1999 10 14  63420·679993
 1999 10 15  71419·309998
 1999 10 18  65414·750000
 1999 10 19  51414.529999
 1999 10 20  14413.940002
 1999 10 21  13414.269989
 1999 10 22  15419.579987
 1999 10 25  41418.690002
 1999 10 26  43420·220001
 1999 10 27  12417.250000
 1999 10 28  94422.809998
 1999 10 29  51429·510010
 1999 11 01  33432.450012
 1999 11 02  79435.339996
 1999 11 03  45438.459991
 1999 11 04  59442.390015
 1999 11 05  88444·369995
 1999 11 08  52445·130005
 1999 11 09  38447·809998
 1999 11 10  63449·920013
 1999 11 11  42450.760010
 1999 11 12  94449.709991
 1999 11 15  67452.980011
 1999 11 16  90456.880005
 1999 11 17  51458·859985
 1999 11 18  94462.040009
 1999 11 19  51463.200012
 1999 11 22  91462·399994
 1999 11 23  96461·690002
 1999 11 24  63456.040009
 1999 11 26  34458.950012
 1999 11 29  39459.929993
 1999 11 30  83456·950012
 1999 12 01  41454·790009
 1999 12 02  84460.450012
 1999 12 03  36467.700012
 1999 12 06  46468.850006
 1999 12 07  89467·290009
 1999 12 08  98468·839996
 1999 12 09  8471·760010
 1999 12 10  40467.130005
 1999 12 13  96470·390015
 1999 12 14  92470·859985
 1999 12 15  4462·739990
 1999 12 16  46465·260010
 1999 12 17  75469.209991
 1999 12 20  13469.839996
 1999 12 21  0475·790009
 1999 12 22  73478.510010
 1999 12 23  63484.170013
 1999 12 27  28484.459991
 1999 12 28  96490.329987
 1999 12 29  50497·010010
 1999 12 30  24499.269989
 1999 12 31  32504·750000
 2000 01 03 18510·959991
 2000 01 04 35497·049988
 2000 01 05 45479·480011
 2000 01 06 44480·190002
 2000 01 07 16488·309998
 2000 01 10 10505·959991
 2000 01 11 39501.910004
 2000 01 12 8494·839996
 2000 01 13 66501.190002
 2000 01 14 81508.109985
 2000 01 18 44513·460022
 2000 01 19 94520·020020
 2000 01 20 67528.229980
 2000 01 21 80533.950012
 2000 01 24 23540·599976
 2000 01 25 95525·270020
 2000 01 26 46524.390015
 2000 01 27 63526·020020
 2000 01 28 64517·109985
 2000 01 31 30504·619995
 2000 02 01 52503·750000
 2000 02 02 12511.459991
 2000 02 03 80521·630005
 2000 02 04 44527·289978
 2000 02 07 62532.400024
 2000 02 08 34539.150024
 2000 02 09 8541.429993
 2000 02 10 7542.210022
 2000 02 11 75544.020020
 2000 02 14 60539·940002
 2000 02 15 12540.359985
 2000 02 16 11549.679993
 2000 02 17 17559.080017
 2000 02 18 47560·349976
 2000 02 22 79547.549988
 2000 02 23 76549.929993
 2000 02 24 38556.239990
 2000 02 25 77561.049988
 2000 02 28 23559.809998
 2000 02 29 47577·719971
 2000 03 01 13589.380005
 2000 03 02 56591.409973
 2000 03 03 81597.880005
 2000 03 06 92604.010010
 2000 03 07 44606·869995
 2000 03 08 16600·390015
 2000 03 09 16606·049988
 2000 03 10 6614·159973
 2000 03 13 55603·809998
 2000 03 14 13600·530029
 2000 03 15 15576·479980
 2000 03 16 7574·239990
 2000 03 17 97576.580017
 2000 03 20 30574.789978
 2000 03 21 93552.789978
 2000 03 22 41571·239990
 2000 03 23 45577·909973
 2000 03 24 72583.270020
 2000 03 27 86577·799988
 2000 03 28 75573·650024
 2000 03 29 99561·770020
 2000 03 30 72545.890015
 2000 03 31 59544.320007
 2000 04 03 4539.469971
 2000 04 04 86520·130005
 2000 04 05 86526·130005
 2000 04 06 97535.679993
 2000 04 07 48542·989990
 2000 04 10 55545.900024
 2000 04 11 95519·239990
 2000 04 12 15513.049988
 2000 04 13 50502·510010
 2000 04 14 81489.230011
 2000 04 17 7459.260010
 2000 04 18 50486·089996
 2000 04 19 80493.790009
 2000 04 20 66489.459991
 2000 04 24 53481·839996
 2000 04 25 66489·029999
 2000 04 26 32495·019989
 2000 04 27 34494·579987
 2000 04 28 90506.250000
 2000 05 01 50519·630005
 2000 05 02 24520·320007
 2000 05 03 36505·350006
 2000 05 04 99502·630005
 2000 05 05 14512.840027
 2000 05 08 1512.840027
 2000 05 09 48504.070007
 2000 05 10 87490.859985
 2000 05 11 98489.390015
 2000 05 12 33498·269989
 2000 05 15 69497·809998
 2000 05 16 86507.519989
 2000 05 17 63505·980011
 2000 05 18 12501.510010
 2000 05 19 25490.950012
 2000 05 22 51480·589996
 2000 05 23 98474.170013
 2000 05 24 60461·739990
 2000 05 25 67469.920013
 2000 05 26 66458.880005
 2000 05 30 15476.700012
 2000 05 31 18481·630005
 2000 06 01 70492·470001
 2000 06 02 36513.039978
 2000 06 05 53518·030029
 2000 06 06 58523·049988
 2000 06 07 34516·539978
 2000 06 08 93519·630005
 2000 06 09 75523.349976
 2000 06 12 72523.789978
 2000 06 13 84513·760010
 2000 06 14 94517.580017
 2000 06 15 67512·280029
 2000 06 16 80514.940002
 2000 06 19 72522·789978
 2000 06 20 21526.979980
 2000 06 21 44528·440002
 2000 06 22 26530.409973
 2000 06 23 72518.219971
 2000 06 26 79516.369995
 2000 06 27 42518·570007
 2000 06 28 80521.000000
 2000 06 29 85520.989990
 2000 06 30 1517.239990
 2000 07 03 26524.210022
 2000 07 05 35524.020020
 2000 07 06 36523.320007
 2000 07 07 44528·650024
 2000 07 10 82532·179993
 2000 07 11 10533·260010
 2000 07 12 76540·260010
 2000 07 13 88542.760010
 2000 07 14 24543.840027
 2000 07 17 51545.710022
 2000 07 18 79545·179993
 2000 07 19 41536.280029
 2000 07 20 90534·820007
 2000 07 21 25534.750000
 2000 07 24 47524·109985
 2000 07 25 35517.409973
 2000 07 26 41514·330017
 2000 07 27 27513.820007
 2000 07 28 5501·630005
 2000 07 31 25500.640015
 2000 08 01 68500.679993
 2000 08 02 76501·950012
 2000 08 03 3500.220001
 2000 08 04 94504·850006
 2000 08 07 81510·250000
 2000 08 08 16511·940002
 2000 08 09 17512·450012
 2000 08 10 48507·730011
 2000 08 11 20510·320007
 2000 08 14 17514·630005
 2000 08 15 46514·750000
 2000 08 16 19513·330017
 2000 08 17 47516·460022
 2000 08 18 72517.450012
 2000 08 21 17518·309998
 2000 08 22 63518.979980
 2000 08 23 49518.000000
 2000 08 24 1523·320007
 2000 08 25 80525·280029
 2000 08 28 63528.830017
 2000 08 29 41529.690002
 2000 08 30 47532·380005
 2000 08 31 10539.140015
 2000 09 01 24541·909973
 2000 09 05 59542·789978
 2000 09 06 81539·239990
 2000 09 07 7542·820007
 2000 09 08 78542.820007
 2000 09 11 67539.619995
 2000 09 12 96535.950012
 2000 09 13 97534·359985
 2000 09 14 83540.010010
 2000 09 15 52539.210022
 2000 09 18 11531.229980
 2000 09 19 30523.369995
 2000 09 20 19523·549988
 2000 09 21 27521·429993
 2000 09 22 70519.150024
 2000 09 25 82521.750000
 2000 09 26 94516·469971
 2000 09 27 31513·650024
 2000 09 28 43524.090027
 2000 09 29 54524·400024
 2000 10 02 38523.409973
 2000 10 03 26515.219971
 2000 10 04 23507·790009
 2000 10 05 69508·980011
 2000 10 06 10502·989990
 2000 10 09 0491.019989
 2000 10 10 30490·859985
 2000 10 11 80481·630005
 2000 10 12 89478·670013
 2000 10 13 66480.399994
 2000 10 16 9485·649994
 2000 10 17 60483·519989
 2000 10 18 83470·880005
 2000 10 19 61481.359985
 2000 10 20 27488·820007
 2000 10 23 12490·500000
 2000 10 24 24493.839996
 2000 10 25 50487·850006
 2000 10 26 79479·790009
 2000 10 27 59483·369995
 2000 10 30 68484·079987
 2000 10 31 19497·679993
 2000 11 01 85497·679993
 2000 11 02 53506.980011
 2000 11 03 97507·750000
 2000 11 06 81508.859985
 2000 11 07 88506·010010
 2000 11 08 69506·880005
 2000 11 09 17500.679993
 2000 11 10 75495.329987
 2000 11 13 58480·920013
 2000 11 14 6486·929993
 2000 11 15 60493.040009
 2000 11 16 63491·790009
 2000 11 17 89488·399994
 2000 11 20 92482·690002
 2000 11 21 83472.440002
 2000 11 22 33466·790009
 2000 11 24 0471·869995
 2000 11 27 75478·720001
 2000 11 28 67471·700012
 2000 11 29 99459·859985
 2000 11 30 34454·600006
 2000 12 01 32461.660004
 2000 12 04 20456·890015
 2000 12 05 97471.350006
 2000 12 06 62474.109985
 2000 12 07 62463.540009
 2000 12 08 72479.079987
 2000 12 11 91487·230011
 2000 12 12 77487·230011
 2000 12 13 92480.910004
 2000 12 14 80469·910004
 2000 12 15 69461·820007
 2000 12 18 99464.779999
 2000 12 19 71466·910004
 2000 12 20 26458·779999
 2000 12 21 43450.309998
 2000 12 22 71463·410004
 2000 12 26 75467.000000
 2000 12 27 17479·299988
 2000 12 28 52494·029999
 2000 12 29 63495.839996
 2001 01 02  5483·549988
 2001 01 03  84484·390015
 2001 01 04  59484.390015
 2001 01 05  69477·309998
 2001 01 08  85463·140015
 2001 01 09  83466·399994
 2001 01 10  50475.450012
 2001 01 11  8484·529999
 2001 01 12  66487·679993
 2001 01 16  98493.459991
 2001 01 17  40501·049988
 2001 01 18  24494·750000
 2001 01 19  24496·190002
 2001 01 22  33490·690002
 2001 01 23  66502.070007
 2001 01 24  87505.149994
 2001 01 25  59502·250000
 2001 01 26  21499·779999
 2001 01 29  91507·910004
 2001 01 30  90511·670013
 2001 01 31  96515·219971
 2001 02 01  19508.940002
 2001 02 02  3509·619995
 2001 02 05  52501·019989
 2001 02 06  85507·459991
 2001 02 07  7507.470001
 2001 02 08  14508.089996
 2001 02 09  19502·890015
 2001 02 12  3505.359985
 2001 02 13  93510.940002
 2001 02 14  63503·489990
 2001 02 15  58510·019989
 2001 02 16  49508.850006
 2001 02 20  9500·380005
 2001 02 21  13491.160004
 2001 02 22  64483.519989
 2001 02 23  49477.450012
 2001 02 26  11488.309998
 2001 02 27  50488.309998
 2001 02 28  56479.579987
 2001 03 01  53474·380005
 2001 03 02  80480.299988
 2001 03 05  90479·779999
 2001 03 06  79482.279999
 2001 03 07  37485·500000
 2001 03 08  23484·839996
 2001 03 09  68481.489990
 2001 03 12  1473.649994
 2001 03 13  1462.450012
 2001 03 14  73462.260010
 2001 03 15  49457·959991
 2001 03 16  17453·470001
 2001 03 19  70451.269989
 2001 03 20  84456·170013
 2001 03 21  19445·109985
 2001 03 22  45435·739990
 2001 03 23  95443·320007
 2001 03 26  40450·589996
 2001 03 27  93452.880005
 2001 03 28  31452.880005
 2001 03 29  51446·010010
 2001 03 30  47450·529999
 2001 04 02  7450·529999
 2001 04 03  42439.760010
 2001 04 04  39429.359985
 2001 04 05  36444·730011
 2001 04 06  24444·730011
 2001 04 09  73442·809998
 2001 04 10  84452.440002
 2001 04 11  65458·010010
 2001 04 12  34455.019989
 2001 04 16  44455·010010
 2001 04 17  36455.600006
 2001 04 18  14470·709991
 2001 04 19  47472.410004
 2001 04 20  98472.399994
 2001 04 23  71466.709991
 2001 04 24  90465.350006
 2001 04 25  4472·750000
 2001 04 26  5479·809998
 2001 04 27  89483·970001
 2001 04 30  26490·250000
 2001 05 01  65490.480011
 2001 05 02  58492.380005
 2001 05 03  15491·640015
 2001 05 04  77492.890015
 2001 05 07  19494.589996
 2001 05 08  78492.470001
 2001 05 09  1492·290009
 2001 05 10  25494·329987
 2001 05 11  79492.049988
 2001 05 14  7487·359985
 2001 05 15  20490·299988
 2001 05 16  78497·899994
 2001 05 17  84504·760010
 2001 05 18  15506·769989
 2001 05 21  75515·909973
 2001 05 22  66519.890015
 2001 05 23  95517.229980
 2001 05 24  97510·410004
 2001 05 25  89510·790009
 2001 05 29  46508·619995
 2001 05 30  0502·369995
 2001 05 31  71500.790009
 2001 06 01  14501.720001
 2001 06 04  0507·320007
 2001 06 05  13516.479980
 2001 06 06  82516·479980
 2001 06 07  25514·950012
 2001 06 08  35514.880005
 2001 06 11  72511.640015
 2001 06 12  98507·529999
 2001 06 13  22510·130005
 2001 06 14  81505·119995
 2001 06 15  39496.760010
 2001 06 18  14496.339996
 2001 06 19  31495.630005
 2001 06 20  97495·869995
 2001 06 21  2498.459991
 2001 06 22  49497.809998
 2001 06 25  2490.200012
 2001 06 26  63490.820007
 2001 06 27  75496.230011
 2001 06 28  48503·309998
 2001 06 29  10514·200012
 2001 07 02  86513.280029
 2001 07 03  94499.040009
 2001 07 05  78496·829987
 2001 07 06  56492·730011
 2001 07 09  97487.239990
 2001 07 10  23487·380005
 2001 07 11  35478·140015
 2001 07 12  65489.119995
 2001 07 13  54491·690002
 2001 07 16  50491.399994
 2001 07 17  37490.570007
 2001 07 18  88490·570007
 2001 07 19  38491.130005
 2001 07 20  88489·040009
 2001 07 23  30489.510010
 2001 07 24  0482·700012
 2001 07 25  56476·989990
 2001 07 26  74485.070007
 2001 07 27  81486·269989
 2001 07 30  1485·540009
 2001 07 31  39489·149994
 2001 08 01  72489·980011
 2001 08 02  84491.890015
 2001 08 03  18489.329987
 2001 08 06  43487.140015
 2001 08 07  69481.190002
 2001 08 08  60481·730011
 2001 08 09  99474·170013
 2001 08 10  52476.190002
 2001 08 13  78478.890015
 2001 08 14  53482·609985
 2001 08 15  21481.190002
 2001 08 16  70481.679993
 2001 08 17  37481·679993
 2001 08 20  30478.880005
 2001 08 21  83479·649994
 2001 08 22  30477.190002
 2001 08 23  10479·820007
 2001 08 24  88480·980011
 2001 08 27  12481·809998
 2001 08 28  89479·269989
 2001 08 29  83475.510010
 2001 08 30  43473·339996
 2001 08 31  58470.980011
 2001 09 04  28472.809998
 2001 09 05  70466·950012
 2001 09 06  42462.510010
 2001 09 07  96453·390015
 2001 09 10  54445·190002
 2001 09 17  9440.730011
 2001 09 18  53419·250000
 2001 09 19  26413·440002
 2001 09 20  98403.200012
 2001 09 21  62387·649994
 2001 09 24  69393·790009
 2001 09 25  75397.290009
 2001 09 26  17397.660004
 2001 09 27  18393.320007
 2001 09 28  11404·880005
 2001 10 01  91404.869995
 2001 10 02  93402.119995
 2001 10 03  89413.850006
 2001 10 04  22420·570007
 2001 10 05  52417.040009
 2001 10 08  32415.130005
 2001 10 09  14412·269989
 2001 10 10  72421.660004
 2001 10 11  56433·100006
 2001 10 12  66431·040009
 2001 10 15  54430.089996
 2001 10 16  55434.540009
 2001 10 17  30437.230011
 2001 10 18  51424·859985
 2001 10 19  99426.160004
 2001 10 22  89430·500000
 2001 10 23  24431.989990
 2001 10 24  70428·000000
 2001 10 25  61435.970001
 2001 10 26  19439.809998
 2001 10 29  12438·880005
 2001 10 30  29429·410004
 2001 10 31  77429.480011
 2001 11 01  14434·880005
 2001 11 02  97435.339996
 2001 11 05  59438.239990
 2001 11 06  11442.790009
 2001 11 07  68444.660004
 2001 11 08  3446.109985
 2001 11 09  17439.290009
 2001 11 12  51440.480011
 2001 11 13  1448.339996
 2001 11 14  80452.820007
 2001 11 15  86453·040009
 2001 11 16  9451.600006
 2001 11 19  56457.709991
 2001 11 20  3458·820007
 2001 11 21  70453·899994
 2001 11 23  23458·640015
 2001 11 26  3461·440002
 2001 11 27  74463·250000
 2001 11 28  3460·709991
 2001 11 29  57465.920013
 2001 11 30  36464.119995
 2001 12 03  18460.790009
 2001 12 04  40467·850006
 2001 12 05  98480·429993
 2001 12 06  74482·799988
 2001 12 07  85483·040009
 2001 12 10  64481.209991
 2001 12 11  59478.190002
 2001 12 12  60476·320007
 2001 12 13  50475·309998
 2001 12 14  81471.399994
 2001 12 17  78479·940002
 2001 12 18  65485·489990
 2001 12 19  13485·489990
 2001 12 20  22482·070007
 2001 12 21  18484.290009
 2001 12 24  82485.929993
 2001 12 26  1490.600006
 2001 12 27  45493.279999
 2001 12 28  67494·709991
 2001 12 31  31494.200012
 2002 01 02 64489·850006
 2002 01 03 30495.519989
 2002 01 04 37500.670013
 2002 01 07 55501·299988
 2002 01 08 76497·899994
 2002 01 09 86503.079987
 2002 01 10 66495.510010
 2002 01 11 24496·570007
 2002 01 14 39489·940002
 2002 01 15 42485·209991
 2002 01 16 18485·000000
 2002 01 17 32482·399994
 2002 01 18 77482.390015
 2002 01 22 56476.959991
 2002 01 23 81477·450012
 2002 01 24 98481·329987
 2002 01 25 42480·459991
 2002 01 28 10481.570007
 2002 01 29 66482·380005
 2002 01 30 66479·779999
 2002 01 31 8483·100006
 2002 02 01 10484.000000
 2002 02 04 13480·079987
 2002 02 05 5470·600006
 2002 02 06 75469.480011
 2002 02 07 87463.140015
 2002 02 08 83466·670013
 2002 02 11 10472·140015
 2002 02 12 71473.549988
 2002 02 13 99476.329987
 2002 02 14 66477.359985
 2002 02 15 0471·320007
 2002 02 19 43469.250000
 2002 02 20 27467·290009
 2002 02 21 73467·709991
 2002 02 22 18465·149994
 2002 02 25 69468·200012
 2002 02 26 78471·929993
 2002 02 27 43474·859985
 2002 02 28 34473.399994
 2002 03 01 49478.339996
 2002 03 04 83488.899994
 2002 03 05 38490·950012
 2002 03 06 42494.799988
 2002 03 07 7497.290009
 2002 03 08 99500·649994
 2002 03 11 47502·059998
 2002 03 12 62500.750000
 2002 03 13 94498·899994
 2002 03 14 8499.480011
 2002 03 15 81499.950012
 2002 03 18 36503·549988
 2002 03 19 86504·970001
 2002 03 20 16504·730011
 2002 03 21 81505.450012
 2002 03 22 35507·529999
 2002 03 25 83503.299988
 2002 03 26 54501.739990
 2002 03 27 7506·049988
 2002 03 28 53509.190002
 2002 04 01 11506·459991
 2002 04 02 81504.500000
 2002 04 03 48501·529999
 2002 04 04 8498.579987
 2002 04 05 19501.149994
 2002 04 08 76503·019989
 2002 04 09 17505·440002
 2002 04 10 45511·299988
 2002 04 11 83511·299988
 2002 04 12 47515.469971
 2002 04 15 52517·390015
 2002 04 16 34522.960022
 2002 04 17 4523.789978
 2002 04 18 26519.559998
 2002 04 19 15520·359985
 2002 04 22 67517.400024
 2002 04 23 7512.070007
 2002 04 24 69514.570007
 2002 04 25 95509.070007
 2002 04 26 65509·950012
 2002 04 29 42502.359985
 2002 04 30 58510.679993
 2002 05 01 5512·070007
 2002 05 02 71514.169983
 2002 05 03 85513.369995
 2002 05 06 98513·080017
 2002 05 07 82504·070007
 2002 05 08 55509·829987
 2002 05 09 37509.850006
 2002 05 10 23502.279999
 2002 05 13 89499.850006
 2002 05 14 10512.109985
 2002 05 15 21515.260010
 2002 05 16 89513·539978
 2002 05 17 14510.179993
 2002 05 20 56508·940002
 2002 05 21 90504.890015
 2002 05 22 77497·140015
 2002 05 23 70501·339996
 2002 05 24 37501·239990
 2002 05 28 18495·220001
 2002 05 29 94492·410004
 2002 05 30 95489·570007
 2002 05 31 23492.700012
 2002 06 03 5487·589996
 2002 06 04 71475.109985
 2002 06 05 51475·709991
 2002 06 06 6475·040009
 2002 06 07 78470.910004
 2002 06 10 66473·500000
 2002 06 11 28471·959991
 2002 06 12 7464.029999
 2002 06 13 86463·899994
 2002 06 14 59459·170013
 2002 06 17 36470.750000
 2002 06 18 70474.640015
 2002 06 19 5473.829987
 2002 06 20 58466·609985
 2002 06 21 16465.390015
 2002 06 24 63462.589996
 2002 06 25 36463.130005
 2002 06 26 94453.459991
 2002 06 27 28458.739990
 2002 06 28 81464.940002
 2002 07 01 3462.630005
 2002 07 02 24447·730011
 2002 07 03 62432.839996
 2002 07 05 43440.929993
 2002 07 08 57441.549988
 2002 07 09 30435·190002
 2002 07 10 30430.619995
 2002 07 11 94419.779999
 2002 07 12 73421.059998
 2002 07 15 17413.279999
 2002 07 16 70413·480011
 2002 07 17 1415.260010
 2002 07 18 52409·690002
 2002 07 19 18396·709991
 2002 07 22 45389.109985
 2002 07 23 60380.940002
 2002 07 24 20378·559998
 2002 07 25 90385.220001
 2002 07 26 43382·320007
 2002 07 29 89400·820007
 2002 07 30 26402·320007
 2002 07 31 13400.910004
 2002 08 01 76394·470001
 2002 08 02 34389·209991
 2002 08 05 46376·769989
 2002 08 06 95380·790009
 2002 08 07 83385·209991
 2002 08 08 61390.040009
 2002 08 09 81391.299988
 2002 08 12 67389·510010
 2002 08 13 27389.570007
 2002 08 14 67389·410004
 2002 08 15 55392.369995
 2002 08 16 87396.890015
 2002 08 19 94401·500000
 2002 08 20 70401·290009
 2002 08 21 19406.790009
 2002 08 22 34410·920013
 2002 08 23 99409.670013
 2002 08 26 15407.730011
 2002 08 27 49408·880005
 2002 08 28 17397·450012
 2002 08 29 79396.100006
 2002 08 30 69396.700012
 2002 09 03 45390·959991
 2002 09 04 67389·760010
 2002 09 05 97389·750000
 2002 09 06 28391·959991
 2002 09 09 32393.549988
 2002 09 10 40394·579987
 2002 09 11 41397·549988
 2002 09 12 11393.369995
 2002 09 13 61390.140015
 2002 09 16 19389·989990
 2002 09 17 24388.459991
 2002 09 18 62379·829987
 2002 09 19 7376·750000
 2002 09 20 9370·470001
 2002 09 23 84367.279999
 2002 09 24 49360·429993
 2002 09 25 71365·179993
 2002 09 26 42370.829987
 2002 09 27 83371.029999
 2002 09 30 68363.790009
 2002 10 01 78368·089996
 2002 10 02 76369·679993
 2002 10 03 9364.079987
 2002 10 04 37357.190002
 2002 10 07 77347·980011
 2002 10 08 91341.040009
 2002 10 09 76340·320007
 2002 10 10 0336.179993
 2002 10 11 46347.769989
 2002 10 14 94346.630005
 2002 10 15 21360.630005
 2002 10 16 26360.519989
 2002 10 17 84362·570007
 2002 10 18 18364.290009
 2002 10 21 8368.630005
 2002 10 22 11368.630005
 2002 10 23 16368.970001
 2002 10 24 18371·269989
 2002 10 25 23372.640015
 2002 10 28 72374·859985
 2002 10 29 92369.010010
 2002 10 30 76374.170013
 2002 10 31 80376·709991
 2002 11 01 54383.450012
 2002 11 04 90391·339996
 2002 11 05 99386.970001
 2002 11 06 18392.730011
 2002 11 07 26392·730011
 2002 11 08 7385.480011
 2002 11 11 19379·000000
 2002 11 12 97377.609985
 2002 11 13 83379.079987
 2002 11 14 71386.239990
 2002 11 15 92387.140015
 2002 11 18 8388·079987
 2002 11 19 42383·269989
 2002 11 20 31388.589996
 2002 11 21 0397.890015
 2002 11 22 62400·700012
 2002 11 25 49404.850006
 2002 11 26 63404·850006
 2002 11 27 49410·260010
 2002 11 29 97411·130005
 2002 12 02 73413.640015
 2002 12 03 68408.540009
 2002 12 04 71400·829987
 2002 12 05 76399.200012
 2002 12 06 8397.589996
 2002 12 09 69396.720001
 2002 12 10 23393·970001
 2002 12 11 88395·359985
 2002 12 12 72396.369995
 2002 12 13 19395.359985
 2002 12 16 86394.899994
 2002 12 17 45394.899994
 2002 12 18 11391·250000
 2002 12 19 92387.690002
 2002 12 20 67387·040009
 2002 12 23 85390·049988
 2002 12 24 93389.730011
 2002 12 26 89392·209991
 2002 12 27 98389·399994
 2002 12 30 70384.390015
 2002 12 31 12388·089996
 2003 01 02  35392.600006
 2003 01 03  35392.579987
 2003 01 06  89397.769989
 2003 01 07  87397.359985
 2003 01 08  81393.950012
 2003 01 09  60396·869995
 2003 01 10  55397.989990
 2003 01 13  64399·549988
 2003 01 14  2398·450012
 2003 01 15  80398.450012
 2003 01 16  5398.869995
 2003 01 17  10394.880005
 2003 01 21  97389·040009
 2003 01 22  25383·440002
 2003 01 23  3384.390015
 2003 01 24  19383.679993
 2003 01 27  94375·059998
 2003 01 28  54373·440002
 2003 01 29  36375·269989
 2003 01 30  12375·799988
 2003 01 31  42372·170013
 2003 02 03  47373.730011
 2003 02 04  17370·250000
 2003 02 05  32371.529999
 2003 02 06  16368.149994
 2003 02 07  12366.679993
 2003 02 10  85362.100006
 2003 02 11  49363·579987
 2003 02 12  17360·500000
 2003 02 13  79355.399994
 2003 02 14  1358.700012
 2003 02 18  56364.589996
 2003 02 19  70364.529999
 2003 02 20  5360·940002
 2003 02 21  54364.929993
 2003 02 24  72364.359985
 2003 02 25  26361·200012
 2003 02 26  73361·200012
 2003 02 27  57362·350006
 2003 02 28  42363.730011
 2003 03 03  60364.630005
 2003 03 04  88359.309998
 2003 03 05  47357.059998
 2003 03 06  35356.540009
 2003 03 07  73355·609985
 2003 03 10  82354·179993
 2003 03 11  88350·790009
 2003 03 12  45347.029999
 2003 03 13  89355.459991
 2003 03 14  13357·500000
 2003 03 17  68365.399994
 2003 03 18  92368·019989
 2003 03 19  60368·559998
 2003 03 20  61371·269989
 2003 03 21  98376.369995
 2003 03 24  18376.239990
 2003 03 25  60372·220001
 2003 03 26  33371·790009
 2003 03 27  18369·730011
 2003 03 28  94370·700012
 2003 03 31  90368·670013
 2003 04 01  61368·690002
 2003 04 02  90377.109985
 2003 04 03  14377.630005
 2003 04 04  76377.440002
 2003 04 07  2382·980011
 2003 04 08  2376.570007
 2003 04 09  96378·660004
 2003 04 10  67373·679993
 2003 04 11  37375·899994
 2003 04 14  67377·609985
 2003 04 15  85379·619995
 2003 04 16  40381.809998
 2003 04 17  73383.769989
 2003 04 21  22385.299988
 2003 04 22  51391.529999
 2003 04 23  94395.010010
 2003 04 24  41394.970001
 2003 04 25  31392.269989
 2003 04 28  86395.200012
 2003 04 29  55398.399994
 2003 04 30  98399·850006
 2003 05 01  82399·899994
 2003 05 02  11407.670013
 2003 05 05  74410·179993
 2003 05 06  26413.790009
 2003 05 07  87412·750000
 2003 05 08  69410.230011
 2003 05 09  25413·529999
 2003 05 12  32418.200012
 2003 05 13  85420·399994
 2003 05 14  29420.970001
 2003 05 15  9422·239990
 2003 05 16  46422·049988
 2003 05 19  37416.109985
 2003 05 20  87411.359985
 2003 05 21  52410·730011
 2003 05 22  26415·290009
 2003 05 23  33418.640015
 2003 05 27  60427·730011
 2003 05 28  4431·339996
 2003 05 29  53435·119995
 2003 05 30  85441.010010
 2003 06 02  93447·470001
 2003 06 03  40443.920013
 2003 06 04  35451·579987
 2003 06 05  30456·690002
 2003 06 06  55465·730011
 2003 06 09  61453.940002
 2003 06 10  1451.049988
 2003 06 11  33455·500000
 2003 06 12  41458·010010
 2003 06 13  92457.459991
 2003 06 16  11457.470001
 2003 06 17  80458·489990
 2003 06 18  69458.649994
 2003 06 19  83460.079987
 2003 06 20  44452·880005
 2003 06 23  84449·779999
 2003 06 24  83442·399994
 2003 06 25  11446·359985
 2003 06 26  7450·299988
 2003 06 27  84455.140015
 2003 06 30  54452·640015
 2003 07 01  74449.239990
 2003 07 02  33458.899994
 2003 07 03  43459·029999
 2003 07 07  74465·709991
 2003 07 08  99474·130005
 2003 07 09  77477·880005
 2003 07 10  47476.989990
 2003 07 11  63474.040009
 2003 07 14  37481.369995
 2003 07 15  22480.850006
 2003 07 16  11477·970001
 2003 07 17  65473.679993
 2003 07 18  61464.970001
 2003 07 21  74464·760010
 2003 07 22  72464·000000
 2003 07 23  49466·149994
 2003 07 24  74472·510010
 2003 07 25  64469·760010
 2003 07 28  92474·420013
 2003 07 29  10476·040009
 2003 07 30  99474.230011
 2003 07 31  50478.799988
 2003 08 01  61476·019989
 2003 08 04  66468·119995
 2003 08 05  89464.769989
 2003 08 06  13458.239990
 2003 08 07  90454.220001
 2003 08 08  63455.489990
 2003 08 11  17459·269989
 2003 08 12  59466·950012
 2003 08 13  18468.369995
 2003 08 14  67471.220001
 2003 08 15  85473·649994
 2003 08 18  21480·920013
 2003 08 19  7488.700012
 2003 08 20  75490.239990
 2003 08 21  17494.820007
 2003 08 22  55497·790009
 2003 08 25  45485·510010
 2003 08 26  5486.540009
 2003 08 27  65491·440002
 2003 08 28  42495·809998
 2003 08 29  46499.420013
 2003 09 02  1507.649994
 2003 09 03  3512.010010
 2003 09 04  89512.559998
 2003 09 05  46514.909973
 2003 09 08  33517.210022
 2003 09 09  32517·130005
 2003 09 10  29513.570007
 2003 09 11  10507·899994
 2003 09 12  94509·760010
 2003 09 15  77511.950012
 2003 09 16  16515·909973
 2003 09 17  25516.710022
 2003 09 18  4519·479980
 2003 09 19  90520·609985
 2003 09 22  34520.200012
 2003 09 23  3519.489990
 2003 09 24  6519.849976
 2003 09 25  44509·309998
 2003 09 26  89495·059998
 2003 09 29  84492.859985
 2003 09 30  71492·709991
 2003 10 01  41500.350006
 2003 10 02  12504·250000
 2003 10 03  28513·619995
 2003 10 06  91516.739990
 2003 10 07  6520·780029
 2003 10 08  60521.049988
 2003 10 09  26526·400024
 2003 10 10  87521·840027
 2003 10 13  89528.909973
 2003 10 14  14531·869995
 2003 10 15  88534·219971
 2003 10 16  2530.489990
 2003 10 17  65530·289978
 2003 10 20  82523.369995
 2003 10 21  54526·419983
 2003 10 22  6525.530029
 2003 10 23  36513.549988
 2003 10 24  95510.489990
 2003 10 27  86516·150024
 2003 10 28  92525.859985
 2003 10 29  26531·989990
 2003 10 30  10536.409973
 2003 10 31  72533·260010
 2003 11 03  80537·840027
 2003 11 04  86540.320007
 2003 11 05  7539.049988
 2003 11 06  25542·950012
 2003 11 07  14546.919983
 2003 11 10  92543·299988
 2003 11 11  95533·419983
 2003 11 12  83540·659973
 2003 11 13  63542.390015
 2003 11 14  43544.919983
 2003 11 17  4532.960022
 2003 11 18  9531·390015
 2003 11 19  22527.150024
 2003 11 20  65529.010010
 2003 11 21  91527.070007
 2003 11 24  90539·510010
 2003 11 25  8544.330017
 2003 11 26  8547·320007
 2003 11 28  38547.559998
 2003 12 01  39554.640015
 2003 12 02  68557·419983
 2003 12 03  48556.739990
 2003 12 04  52545.890015
 2003 12 05  95544.150024
 2003 12 08  68543·150024
 2003 12 09  86544·849976
 2003 12 10  64535.580017
 2003 12 11  21542.929993
 2003 12 12  5547·590027
 2003 12 15  46553.380005
 2003 12 16  30537.770020
 2003 12 17  3539·080017
 2003 12 18  96547·619995
 2003 12 19  79548.869995
 2003 12 22  33549.369995
 2003 12 23  55555·030029
 2003 12 24  87555.030029
 2003 12 26  60555·099976
 2003 12 29  78563·880005
 2003 12 30  16565·469971
 2003 12 31  46566·739990
 2004 01 02 90564.500000
 2004 01 05 98569·450012
 2004 01 06 47572.669983
 2004 01 07 67574.619995
 2004 01 08 95580·219971
 2004 01 09 50581·900024
 2004 01 12 37583·010010
 2004 01 13 69583·179993
 2004 01 14 23586·119995
 2004 01 15 15587·309998
 2004 01 16 98591·989990
 2004 01 20 97597.979980
 2004 01 21 52598·750000
 2004 01 22 99600·609985
 2004 01 23 69596.140015
 2004 01 26 20601.500000
 2004 01 27 81601·500000
 2004 01 28 34598·460022
 2004 01 29 13586.799988
 2004 01 30 32583·549988
 2004 02 02 36585.070007
 2004 02 03 77581·190002
 2004 02 04 17579·150024
 2004 02 05 52570.900024
 2004 02 06 67584.349976
 2004 02 09 10588·030029
 2004 02 10 94592.830017
 2004 02 11 24597·080017
 2004 02 12 49597·070007
 2004 02 13 38594.809998
 2004 02 17 82594.479980
 2004 02 18 17595·409973
 2004 02 19 84596.000000
 2004 02 20 95583.700012
 2004 02 23 43581.859985
 2004 02 24 26575·909973
 2004 02 25 95579·090027
 2004 02 26 36583.859985
 2004 02 27 67587·059998
 2004 03 01 69594·770020
 2004 03 02 34596·219971
 2004 03 03 43592·929993
 2004 03 04 66598.390015
 2004 03 05 92603.159973
 2004 03 08 77603.109985
 2004 03 09 22593·239990
 2004 03 10 77589.780029
 2004 03 11 62581·020020
 2004 03 12 22582.840027
 2004 03 15 6582·960022
 2004 03 16 64573·849976
 2004 03 17 74578·919983
 2004 03 18 97578.570007
 2004 03 19 51577·409973
 2004 03 22 14570.739990
 2004 03 23 47566·049988
 2004 03 24 51562·260010
 2004 03 25 39571.690002
 2004 03 26 40575.559998
 2004 03 29 25583.469971
 2004 03 30 59589·409973
 2004 03 31 76591.669983
 2004 04 01 81596·150024
 2004 04 02 78604.219971
 2004 04 05 22606.419983
 2004 04 06 93606.390015
 2004 04 07 98603·760010
 2004 04 08 0605·989990
 2004 04 12 66603.039978
 2004 04 13 48601·039978
 2004 04 14 81588.010010
 2004 04 15 9586·010010
 2004 04 16 41585.640015
 2004 04 19 23587.380005
 2004 04 20 41591·929993
 2004 04 21 50583·219971
 2004 04 22 22593.669983
 2004 04 23 23594.359985
 2004 04 26 18596·390015
 2004 04 27 92594·979980
 2004 04 28 9590·760010
 2004 04 29 81580.419983
 2004 04 30 72570·190002
 2004 05 03 30568.380005
 2004 05 04 28575·359985
 2004 05 05 52573.280029
 2004 05 06 94570.059998
 2004 05 07 81566.280029
 2004 05 10 30548·559998
 2004 05 11 20548.690002
 2004 05 12 95549.250000
 2004 05 13 91552.400024
 2004 05 14 90549·760010
 2004 05 17 90543·760010
 2004 05 18 13542.559998
 2004 05 19 29552·750000
 2004 05 20 7544·049988
 2004 05 21 93546.799988
 2004 05 24 11552·669983
 2004 05 25 88565.429993
 2004 05 26 8567.770020
 2004 05 27 88571·869995
 2004 05 28 78569·500000
 2004 06 01 88572·739990
 2004 06 02 43574.799988
 2004 06 03 55573·559998
 2004 06 04 25571·099976
 2004 06 07 73578.909973
 2004 06 08 88578·900024
 2004 06 09 1578.090027
 2004 06 10 91571.320007
 2004 06 14 13569.119995
 2004 06 15 42569·690002
 2004 06 16 57570·150024
 2004 06 17 39571.159973
 2004 06 18 0572.419983
 2004 06 21 31571.849976
 2004 06 22 80571.950012
 2004 06 23 57580.789978
 2004 06 24 55583·059998
 2004 06 25 5587.700012
 2004 06 28 53588·820007
 2004 06 29 57590·059998
 2004 06 30 22591.530029
 2004 07 01 41591.520020
 2004 07 02 81582·919983
 2004 07 06 78582.719971
 2004 07 07 69575·840027
 2004 07 08 38572.030029
 2004 07 09 96565.309998
 2004 07 12 82564.559998
 2004 07 13 91564.929993
 2004 07 14 21565.880005
 2004 07 15 54564.349976
 2004 07 16 58564.010010
 2004 07 19 7556·750000
 2004 07 20 41564.250000
 2004 07 21 39566.020020
 2004 07 22 17549.599976
 2004 07 23 61546.520020
 2004 07 26 74542·289978
 2004 07 27 55544.630005
 2004 07 28 98544.609985
 2004 07 29 22549·900024
 2004 07 30 20552.140015
 2004 08 02 35551·929993
 2004 08 03 65551·929993
 2004 08 04 85546.070007
 2004 08 05 4542.739990
 2004 08 06 35532.359985
 2004 08 09 4522·559998
 2004 08 10 68529.840027
 2004 08 11 76529·830017
 2004 08 12 38526·630005
 2004 08 13 29521·039978
 2004 08 16 16528·059998
 2004 08 17 13533·270020
 2004 08 18 49541·700012
 2004 08 19 77541·609985
 2004 08 20 98547.919983
 2004 08 23 14549·969971
 2004 08 24 0548·549988
 2004 08 25 12550·159973
 2004 08 26 8550.140015
 2004 08 27 4551.890015
 2004 08 30 48551.669983
 2004 08 31 21548·450012
 2004 09 01 65563.380005
 2004 09 02 35559.799988
 2004 09 03 75561.609985
 2004 09 07 17563·020020
 2004 09 08 13565·789978
 2004 09 09 82567.729980
 2004 09 10 87570.039978
 2004 09 13 39575.020020
 2004 09 14 22573.099976
 2004 09 15 44570·969971
 2004 09 16 15575.099976
 2004 09 17 48576.049988
 2004 09 20 85573·950012
 2004 09 21 48577.150024
 2004 09 22 17576·919983
 2004 09 23 34567.760010
 2004 09 24 21569·630005
 2004 09 27 43565·969971
 2004 09 28 75565.729980
 2004 09 29 8571·070007
 2004 09 30 76574.710022
 2004 10 01 5585.260010
 2004 10 04 94592·020020
 2004 10 05 9590·080017
 2004 10 06 17592.659973
 2004 10 07 35592·659973
 2004 10 08 6583.140015
 2004 10 11 99577.559998
 2004 10 12 40578.090027
 2004 10 13 58580·700012
 2004 10 14 68570.059998
 2004 10 15 67572·419983
 2004 10 18 62573·190002
 2004 10 19 25576·630005
 2004 10 20 63570.349976
 2004 10 21 25576·700012
 2004 10 22 30577·609985
 2004 10 25 10573·640015
 2004 10 26 95577.989990
 2004 10 27 12587.179993
 2004 10 28 10587.190002
 2004 10 29 13586.820007
 2004 11 01 97587·419983
 2004 11 02 90591.539978
 2004 11 03 98596.590027
 2004 11 04 62602.130005
 2004 11 05 26607·250000
 2004 11 08 47605.510010
 2004 11 09 14607·000000
 2004 11 10 5611.929993
 2004 11 11 63616.299988
 2004 11 12 95621·979980
 2004 11 15 0623·859985
 2004 11 16 19623·859985
 2004 11 17 16627·890015
 2004 11 18 74623·159973
 2004 11 19 26622.059998
 2004 11 22 3621·590027
 2004 11 23 14624.530029
 2004 11 24 45630.289978
 2004 11 26 86632·770020
 2004 11 29 83635·979980
 2004 11 30 16635.809998
 2004 12 01 97644.099976
 2004 12 02 99644.559998
 2004 12 03 10644.700012
 2004 12 06 2642.210022
 2004 12 07 42639.780029
 2004 12 08 11631.359985
 2004 12 09 58631·150024
 2004 12 10 80633·669983
 2004 12 13 19638·059998
 2004 12 14 88643·599976
 2004 12 15 29648.609985
 2004 12 16 81648·609985
 2004 12 17 90642·390015
 2004 12 20 27645.169983
 2004 12 21 47646.200012
 2004 12 22 62649.719971
 2004 12 23 43650.729980
 2004 12 27 45651.700012
 2004 12 28 63654.599976
 2004 12 29 4654·570007
 2004 12 30 91654·450012
 2004 12 31 88656·109985
 2005 01 03  53654·270020
 2005 01 04  14643.049988
 2005 01 05  72628.659973
 2005 01 06  23624·289978
 2005 01 07  16622·419983
 2005 01 10  24623·299988
 2005 01 11  49617.739990
 2005 01 12  46613·700012
 2005 01 13  79616.570007
 2005 01 14  90617.530029
 2005 01 18  9625·809998
 2005 01 19  76625.320007
 2005 01 20  91617·909973
 2005 01 21  94616·900024
 2005 01 24  67614.510010
 2005 01 25  56612.419983
 2005 01 26  28616.590027
 2005 01 27  43620·390015
 2005 01 28  59617.429993
 2005 01 31  56624.309998
 2005 02 01  90628·609985
 2005 02 02  67631.979980
 2005 02 03  48631.979980
 2005 02 04  70637.450012
 2005 02 07  3639·840027
 2005 02 08  25638·969971
 2005 02 09  22639·510010
 2005 02 10  16627.979980
 2005 02 11  17635.479980
 2005 02 14  97636.190002
 2005 02 15  95638·559998
 2005 02 16  40640·590027
 2005 02 17  8640.510010
 2005 02 18  90634·150024
 2005 02 22  3630.169983
 2005 02 23  11624·440002
 2005 02 24  75627.609985
 2005 02 25  36637·530029
 2005 02 28  11637.929993
 2005 03 01  21639·349976
 2005 03 02  45642·750000
 2005 03 03  91641·090027
 2005 03 04  5646.000000
 2005 03 07  92647·640015
 2005 03 08  67645·059998
 2005 03 09  38637·979980
 2005 03 10  0631·650024
 2005 03 11  66631.539978
 2005 03 14  18630.299988
 2005 03 15  82635·090027
 2005 03 16  32627.109985
 2005 03 17  13626·869995
 2005 03 18  97626.960022
 2005 03 21  55623·049988
 2005 03 22  64628·090027
 2005 03 23  27618·580017
 2005 03 24  29619·650024
 2005 03 28  15618.330017
 2005 03 29  85618.820007
 2005 03 30  27614·900024
 2005 03 31  66615·760010
 2005 04 01  42620.739990
 2005 04 04  7615·130005
 2005 04 05  57616.400024
 2005 04 06  83620.900024
 2005 04 07  43620.809998
 2005 04 08  68619·760010
 2005 04 11  87611·789978
 2005 04 12  80613·669983
 2005 04 13  50613·030029
 2005 04 14  31603·619995
 2005 04 15  11592.469971
 2005 04 18  82586·770020
 2005 04 19  20594·940002
 2005 04 20  85595·950012
 2005 04 21  47599·140015
 2005 04 22  40598.979980
 2005 04 25  34596·440002
 2005 04 26  41598·309998
 2005 04 27  40590.590027
 2005 04 28  29587·140015
 2005 04 29  98579·729980
 2005 05 02  38585·859985
 2005 05 03  59589·260010
 2005 05 04  49595.260010
 2005 05 05  45598·330017
 2005 05 06  38599.030029
 2005 05 09  98602·919983
 2005 05 10  27602.909973
 2005 05 11  31596·469971
 2005 05 12  30597.369995
 2005 05 13  77588·760010
 2005 05 16  12591.710022
 2005 05 17  38595.650024
 2005 05 18  27607·880005
 2005 05 19  39611·059998
 2005 05 20  79610.580017
 2005 05 23  73615·080017
 2005 05 24  66613.690002
 2005 05 25  54612·950012
 2005 05 26  30614.700012
 2005 05 27  66617.590027
 2005 05 31  10619.390015
 2005 06 01  15624·830017
 2005 06 02  89625.679993
 2005 06 03  75626.380005
 2005 06 06  47623·080017
 2005 06 07  42630.919983
 2005 06 08  8626·049988
 2005 06 09  81626.289978
 2005 06 10  90627.690002
 2005 06 13  79630·400024
 2005 06 14  60634.390015
 2005 06 15  91637·190002
 2005 06 16  77644·030029
 2005 06 17  95648.190002
 2005 06 20  47644·190002
 2005 06 21  37643.309998
 2005 06 22  71645·640015
 2005 06 23  85644·270020
 2005 06 24  95634·119995
 2005 06 27  75630.409973
 2005 06 28  59641·549988
 2005 06 29  67643.239990
 2005 06 30  52646.039978
 2005 07 01  87643.039978
 2005 07 05  55653.229980
 2005 07 06  85654·320007
 2005 07 07  96649·530029
 2005 07 08  79662·690002
 2005 07 11  97672·320007
 2005 07 12  9674·330017
 2005 07 13  26671·280029
 2005 07 14  84673·239990
 2005 07 15  47664.669983
 2005 07 18  33663·739990
 2005 07 19  68669.070007
 2005 07 20  57677·869995
 2005 07 21  93677·559998
 2005 07 22  76677.780029
 2005 07 25  71679·599976
 2005 07 26  81676.369995
 2005 07 27  48675.359985
 2005 07 28  82683·049988
 2005 07 29  12684.809998
 2005 08 01  62685.179993
 2005 08 02  50688.510010
 2005 08 03  20688.510010
 2005 08 04  91683.380005
 2005 08 05  31671·840027
 2005 08 08  62666.299988
 2005 08 09  85663.219971
 2005 08 10  33668.200012
 2005 08 11  46666.369995
 2005 08 12  72666.369995
 2005 08 15  95667.229980
 2005 08 16  89665·640015
 2005 08 17  88658·359985
 2005 08 18  92654.820007
 2005 08 19  95654·099976
 2005 08 22  34657.469971
 2005 08 23  63658.619995
 2005 08 24  61662·309998
 2005 08 25  54659·109985
 2005 08 26  68657·700012
 2005 08 29  4655·320007
 2005 08 30  42655.320007
 2005 08 31  66666.530029
 2005 09 01  17670.520020
 2005 09 02  66668.710022
 2005 09 06  21674·489990
 2005 09 07  50677.320007
 2005 09 08  31677.320007
 2005 09 09  32678.049988
 2005 09 12  14682.489990
 2005 09 13  50680.820007
 2005 09 14  85675·460022
 2005 09 15  9668.619995
 2005 09 16  56671.989990
 2005 09 19  35672.460022
 2005 09 20  81670.690002
 2005 09 21  27660·630005
 2005 09 22  11652.820007
 2005 09 23  0656·559998
 2005 09 26  43662.140015
 2005 09 27  43662.270020
 2005 09 28  67660.020020
 2005 09 29  64665·030029
 2005 09 30  21667·799988
 2005 10 03  40673.239990
 2005 10 04  37674.169983
 2005 10 05  70663·840027
 2005 10 06  92648.539978
 2005 10 07  24645.640015
 2005 10 10  59645.609985
 2005 10 11  89642·090027
 2005 10 12  55631·130005
 2005 10 13  25624.099976
 2005 10 14  95633.150024
 2005 10 17  13635·859985
 2005 10 18  36633.369995
 2005 10 19  2638.280029
 2005 10 20  33638·739990
 2005 10 21  63636.260010
 2005 10 24  86646.599976
 2005 10 25  36646·599976
 2005 10 26  88648.010010
 2005 10 27  82638.409973
 2005 10 28  79635·559998
 2005 10 31  33648·260010
 2005 11 01  95646.609985
 2005 11 02  40657·049988
 2005 11 03  16663·900024
 2005 11 04  24660.130005
 2005 11 07  18663.070007
 2005 11 08  30661·239990
 2005 11 09  23663·750000
 2005 11 10  68665.140015
 2005 11 11  46667.820007
 2005 11 14  72667.989990
 2005 11 15  49664·760010
 2005 11 16  45657·940002
 2005 11 17  90667.140015
 2005 11 18  10672.979980
 2005 11 21  71679.320007
 2005 11 22  61683·729980
 2005 11 23  89686.219971
 2005 11 25  13684.109985
 2005 11 28  88683.580017
 2005 11 29  49678.059998
 2005 11 30  6680·179993
 2005 12 01  75690·909973
 2005 12 02  27690.640015
 2005 12 05  65690·570007
 2005 12 06  29693.099976
 2005 12 07  16688·210022
 2005 12 08  37690.229980
 2005 12 09  91689.890015
 2005 12 12  70691.840027
 2005 12 13  79692·250000
 2005 12 14  93693.630005
 2005 12 15  34691·099976
 2005 12 16  67687·119995
 2005 12 19  33683·239990
 2005 12 20  97676·859985
 2005 12 21  24681·950012
 2005 12 22  84684.169983
 2005 12 23  74686.950012
 2005 12 27  73688·400024
 2005 12 28  19681.179993
 2005 12 29  8681·950012
 2005 12 30  19677·960022
 2006 01 03 73685.229980
 2006 01 04 1690.159973
 2006 01 05 51692·409973
 2006 01 06 14700·440002
 2006 01 09 71708·039978
 2006 01 10 76711.000000
 2006 01 11 53711.190002
 2006 01 12 26711.679993
 2006 01 13 67708.989990
 2006 01 17 75708.440002
 2006 01 18 76704.520020
 2006 01 19 51715·789978
 2006 01 20 88716.530029
 2006 01 23 55709·679993
 2006 01 24 7718·510010
 2006 01 25 8720.299988
 2006 01 26 83728·570007
 2006 01 27 99736·250000
 2006 01 30 60734.010010
 2006 01 31 40734.010010
 2006 02 01 28736·450012
 2006 02 02 12735·530029
 2006 02 03 73729.200012
 2006 02 06 16727·890015
 2006 02 07 24729.770020
 2006 02 08 26722.299988
 2006 02 09 7727·489990
 2006 02 10 32718·419983
 2006 02 13 95717·130005
 2006 02 14 98721.619995
 2006 02 15 53725.099976
 2006 02 16 6731.919983
 2006 02 17 92733.260010
 2006 02 21 9733.330017
 2006 02 22 21734·000000
 2006 02 23 82736·619995
 2006 02 24 91737.210022
 2006 02 27 67742·770020
 2006 02 28 50740·630005
 2006 03 01 29742.349976
 2006 03 02 92743·039978
 2006 03 03 2745·179993
 2006 03 06 4738·940002
 2006 03 07 42731.159973
 2006 03 08 20723·799988
 2006 03 09 72726·419983
 2006 03 10 69726.340027
 2006 03 13 39734·250000
 2006 03 14 25736.119995
 2006 03 15 58742·940002
 2006 03 16 59748.349976
 2006 03 17 65746·750000
 2006 03 20 84747·159973
 2006 03 21 67749.599976
 2006 03 22 11745·679993
 2006 03 23 89747·630005
 2006 03 24 96753·869995
 2006 03 27 29754.320007
 2006 03 28 89757·909973
 2006 03 29 5764.169983
 2006 03 30 87767·159973
 2006 03 31 3765·140015
 2006 04 03 81768.979980
 2006 04 04 32764·539978
 2006 04 05 7766.789978
 2006 04 06 70767.080017
 2006 04 07 99771.539978
 2006 04 10 15759·200012
 2006 04 11 32755.390015
 2006 04 12 35748.330017
 2006 04 13 80753·630005
 2006 04 17 21754·080017
 2006 04 18 62770·049988
 2006 04 19 32778·419983
 2006 04 20 90778·419983
 2006 04 21 47778·570007
 2006 04 24 22772.119995
 2006 04 25 16767·450012
 2006 04 26 14771.859985
 2006 04 27 10771.049988
 2006 04 28 63767.760010
 2006 05 01 69770.820007
 2006 05 02 65767.609985
 2006 05 03 55769·390015
 2006 05 04 60774.789978
 2006 05 05 98784.619995
 2006 05 08 83782·789978
 2006 05 09 51782·479980
 2006 05 10 14780·690002
 2006 05 11 35775.880005
 2006 05 12 29757.450012
 2006 05 15 92742.380005
 2006 05 16 50742.140015
 2006 05 17 36737·450012
 2006 05 18 92732.559998
 2006 05 19 98725.450012
 2006 05 22 18722·539978
 2006 05 23 82727·520020
 2006 05 24 84717.150024
 2006 05 25 12725.580017
 2006 05 26 94731·140015
 2006 05 30 81729.479980
 2006 05 31 44721.289978
 2006 06 01 3736·500000
 2006 06 02 78742.260010
 2006 06 05 63737·450012
 2006 06 06 34716.049988
 2006 06 07 66721·489990
 2006 06 08 95707·280029
 2006 06 09 87714·150024
 2006 06 12 42701·929993
 2006 06 13 20691.349976
 2006 06 14 97679·429993
 2006 06 15 33702·820007
 2006 06 16 80701.039978
 2006 06 19 9694.739990
 2006 06 20 57686.130005
 2006 06 21 7693·799988
 2006 06 22 88690·669983
 2006 06 23 3694·559998
 2006 06 26 78698·739990
 2006 06 27 42702.309998
 2006 06 28 28688.780029
 2006 06 29 94714·320007
 2006 06 30 83724.669983
 2006 07 03 95730.799988
 2006 07 05 87730·750000
 2006 07 06 3725.500000
 2006 07 07 24720·640015
 2006 07 10 46715.950012
 2006 07 11 78714·400024
 2006 07 12 73714·669983
 2006 07 13 76701·159973
 2006 07 14 3687.289978
 2006 07 17 41685·169983
 2006 07 18 74685.679993
 2006 07 19 39703.580017
 2006 07 20 97705.169983
 2006 07 21 36683.609985
 2006 07 24 0690·760010
 2006 07 25 39701.020020
 2006 07 26 85699·590027
 2006 07 27 53701·869995
 2006 07 28 70700.690002
 2006 07 31 26701·640015
 2006 08 01 48700·559998
 2006 08 02 4700.539978
 2006 08 03 28706.359985
 2006 08 04 75716·049988
 2006 08 07 93701·250000
 2006 08 08 26700.919983
 2006 08 09 44695·190002
 2006 08 10 87688.960022
 2006 08 11 52686·219971
 2006 08 14 84691·169983
 2006 08 15 10697.849976
 2006 08 16 88708·229980
 2006 08 17 81713·859985
 2006 08 18 65712·380005
 2006 08 21 47711.679993
 2006 08 22 27709·250000
 2006 08 23 62711·090027
 2006 08 24 81701.570007
 2006 08 25 99703.799988
 2006 08 28 79707·799988
 2006 08 29 2715.179993
 2006 08 30 70721.969971
 2006 08 31 35725·039978
 2006 09 01 47724.789978
 2006 09 05 32727.859985
 2006 09 06 97727·460022
 2006 09 07 49713.880005
 2006 09 08 54709·510010
 2006 09 11 9711.130005
 2006 09 12 47725.630005
 2006 09 13 60731.299988
 2006 09 14 51730·700012
 2006 09 15 15732.219971
 2006 09 18 35733.150024
 2006 09 19 12729.080017
 2006 09 20 14737.280029
 2006 09 21 56738·159973
 2006 09 22 98727·130005
 2006 09 25 74728·799988
 2006 09 26 43732.049988
 2006 09 27 63733.940002
 2006 09 28 99736·760010
 2006 09 29 41734.020020
 2006 10 02 63726.950012
 2006 10 03 94722.520020
 2006 10 04 26733·619995
 2006 10 05 32743.380005
 2006 10 06 24743·090027
 2006 10 09 31745.690002
 2006 10 10 91747·840027
 2006 10 11 90747.260010
 2006 10 12 3757·150024
 2006 10 13 78763.369995
 2006 10 16 34769.859985
 2006 10 17 85769·479980
 2006 10 18 0771·820007
 2006 10 19 70768.390015
 2006 10 20 15768·320007
 2006 10 23 12767.049988
 2006 10 24 39763·700012
 2006 10 25 61768·789978
 2006 10 26 25776.039978
 2006 10 27 88775·929993
 2006 10 30 72771.460022
 2006 10 31 34772·090027
 2006 11 01 75769.890015
 2006 11 02 59753·229980
 2006 11 03 73755.690002
 2006 11 06 95764.849976
 2006 11 07 3772·219971
 2006 11 08 94771·799988
 2006 11 09 43771.070007
 2006 11 10 77769·150024
 2006 11 13 72773.729980
 2006 11 14 86785·169983
 2006 11 15 8794·179993
 2006 11 16 35793.640015
 2006 11 17 70790.739990
 2006 11 20 55792·429993
 2006 11 21 18792.450012
 2006 11 22 51795.169983
 2006 11 24 10794·250000
 2006 11 27 45790.789978
 2006 11 28 48775·130005
 2006 11 29 32785.039978
 2006 11 30 30789·580017
 2006 12 01 25787.109985
 2006 12 04 99796.559998
 2006 12 05 9801·010010
 2006 12 06 92798·359985
 2006 12 07 89798.450012
 2006 12 08 95796.349976
 2006 12 11 40795.159973
 2006 12 12 86793.719971
 2006 12 13 57792·880005
 2006 12 14 88798.619995
 2006 12 15 5798.130005
 2006 12 18 22795·400024
 2006 12 19 72784·039978
 2006 12 20 53788·820007
 2006 12 21 12789·609985
 2006 12 22 40783·500000
 2006 12 26 3788.590027
 2006 12 27 90797·789978
 2006 12 28 92798·530029
 2006 12 29 3795.960022
 2007 01 03  46796.619995
 2007 01 04  25791·830017
 2007 01 05  2787·700012
 2007 01 08  97778·830017
 2007 01 09  18778·739990
 2007 01 10  7779·450012
 2007 01 11  23791.000000
 2007 01 12  37794.270020
 2007 01 16  64799·299988
 2007 01 17  13793.570007
 2007 01 18  62788.190002
 2007 01 19  59785·450012
 2007 01 22  54785·039978
 2007 01 23  43788·690002
 2007 01 24  50794·059998
 2007 01 25  28794·640015
 2007 01 26  81789·070007
 2007 01 29  22795.130005
 2007 01 30  45798·239990
 2007 01 31  30803.460022
 2007 02 01  64807.770020
 2007 02 02  0810.349976
 2007 02 05  28810.489990
 2007 02 06  78810·409973
 2007 02 07  48816.200012
 2007 02 08  54816·900024
 2007 02 09  6817·010010
 2007 02 12  12808·309998
 2007 02 13  2812.530029
 2007 02 14  82818.070007
 2007 02 15  9817·640015
 2007 02 16  92818.460022
 2007 02 20  20827·179993
 2007 02 21  12827.330017
 2007 02 22  96830·010010
 2007 02 23  8828.840027
 2007 02 26  20829.400024
 2007 02 27  92817.659973
 2007 02 28  47797·450012
 2007 03 01  72795·940002
 2007 03 02  48788.609985
 2007 03 05  99777.369995
 2007 03 06  69781.830017
 2007 03 07  22781·130005
 2007 03 08  72786.750000
 2007 03 09  33787.489990
 2007 03 12  94789·880005
 2007 03 13  21786.409973
 2007 03 14  87776.770020
 2007 03 15  19783·609985
 2007 03 16  78784.789978
 2007 03 19  57789.289978
 2007 03 20  11793.609985
 2007 03 21  8808·559998
 2007 03 22  3809.280029
 2007 03 23  43810.380005
 2007 03 26  89811.049988
 2007 03 27  75808.880005
 2007 03 28  76800·869995
 2007 03 29  16803.090027
 2007 03 30  90804·330017
 2007 04 02  20803·219971
 2007 04 03  29813·369995
 2007 04 04  40811.830017
 2007 04 05  8813·900024
 2007 04 09  70814.309998
 2007 04 10  17816·130005
 2007 04 11  2814·929993
 2007 04 12  62815.049988
 2007 04 13  73819.380005
 2007 04 16  23831·489990
 2007 04 17  15831.710022
 2007 04 18  97827.549988
 2007 04 19  6823.820007
 2007 04 20  53829.429993
 2007 04 23  18830.729980
 2007 04 24  80829·309998
 2007 04 25  69834.890015
 2007 04 26  39835.169983
 2007 04 27  73832·570007
 2007 04 30  8830.429993
 2007 05 01  87816·940002
 2007 05 02  37829.900024
 2007 05 03  67830·869995
 2007 05 04  98832·880005
 2007 05 07  12835·130005
 2007 05 08  30830·900024
 2007 05 09  15836.989990
 2007 05 10  95832.710022
 2007 05 11  17829·539978
 2007 05 14  24831.150024
 2007 05 15  53827.599976
 2007 05 16  68820·210022
 2007 05 17  4819.450012
 2007 05 18  50825.250000
 2007 05 21  45837·190002
 2007 05 22  11841.380005
 2007 05 23  98845.940002
 2007 05 24  65840·609985
 2007 05 25  79831.750000
 2007 05 29  44838·580017
 2007 05 30  49843·380005
 2007 05 31  51849.260010
 2007 06 01  67856·390015
 2007 06 04  9855.190002
 2007 06 05  33853·479980
 2007 06 06  14845·580017
 2007 06 07  47839.500000
 2007 06 08  78836.109985
 2007 06 11  51837.229980
 2007 06 12  86831.909973
 2007 06 13  82833.880005
 2007 06 14  43840·979980
 2007 06 15  26851.150024
 2007 06 18  24849·239990
 2007 06 19  61849·479980
 2007 06 20  24850·799988
 2007 06 21  11840.020020
 2007 06 22  9839·169983
 2007 06 25  96837·950012
 2007 06 26  65832·210022
 2007 06 27  80838.599976
 2007 06 28  48845·500000
 2007 06 29  24845·669983
 2007 07 02  35845.059998
 2007 07 03  34849.159973
 2007 07 05  73850.770020
 2007 07 06  9853.520020
 2007 07 09  28854·500000
 2007 07 10  97851.190002
 2007 07 11  40840·690002
 2007 07 12  39855·179993
 2007 07 13  64856.479980
 2007 07 16  21855.500000
 2007 07 17  30854.669983
 2007 07 18  26849.640015
 2007 07 19  87853.369995
 2007 07 20  82850.690002
 2007 07 23  52842.039978
 2007 07 24  9832·369995
 2007 07 25  65821·270020
 2007 07 26  78807·159973
 2007 07 27  35794.760010
 2007 07 30  51787.599976
 2007 07 31  93794.619995
 2007 08 01  36780.659973
 2007 08 02  37785·140015
 2007 08 03  38784·280029
 2007 08 06  89766·760010
 2007 08 07  6778·340027
 2007 08 08  40803.510010
 2007 08 09  84796·320007
 2007 08 10  99800.150024
 2007 08 13  63800·140015
 2007 08 14  50784·010010
 2007 08 15  28775.710022
 2007 08 16  92768·909973
 2007 08 17  9796.929993
 2007 08 20  98791.739990
 2007 08 21  31792·820007
 2007 08 22  60799·580017
 2007 08 23  67802·570007
 2007 08 24  42798.929993
 2007 08 27  83797·780029
 2007 08 28  25787·210022
 2007 08 29  89787.609985
 2007 08 30  62791·669983
 2007 08 31  94795·669983
 2007 09 04  28805·679993
 2007 09 05  50798·219971
 2007 09 06  67795.460022
 2007 09 07  5787.320007
 2007 09 10  41780.679993
 2007 09 11  51782·659973
 2007 09 12  86783.380005
 2007 09 13  77787.020020
 2007 09 14  57783.489990
 2007 09 17  16782·659973
 2007 09 18  78806·679993
 2007 09 19  98822.869995
 2007 09 20  94816·960022
 2007 09 21  97817·239990
 2007 09 24  23815.210022
 2007 09 25  81804.429993
 2007 09 26  98812.280029
 2007 09 27  68814·080017
 2007 09 28  28815.450012
 2007 10 01  65825.750000
 2007 10 02  38832·250000
 2007 10 03  29831.119995
 2007 10 04  25830·250000
 2007 10 05  12847.320007
 2007 10 08  7845.289978
 2007 10 09  8846·619995
 2007 10 10  70845.650024
 2007 10 11  9852.059998
 2007 10 12  24843·780029
 2007 10 15  53842·150024
 2007 10 16  46828·530029
 2007 10 17  71832·190002
 2007 10 18  35826.780029
 2007 10 19  40825.030029
 2007 10 22  58812·140015
 2007 10 23  34818·539978
 2007 10 24  7814.510010
 2007 10 25  70817.510010
 2007 10 26  39821·429993
 2007 10 29  61826·909973
 2007 10 30  35821.859985
 2007 10 31  67830.390015
 2007 11 01  45822.880005
 2007 11 02  41801·919983
 2007 11 05  39797.770020
 2007 11 06  83802·260010
 2007 11 07  57796·000000
 2007 11 08  87782·450012
 2007 11 09  62779·479980
 2007 11 12  92783·130005
 2007 11 13  83789.760010
 2007 11 14  35794.250000
 2007 11 15  73782.109985
 2007 11 16  96773·440002
 2007 11 19  54765.219971
 2007 11 20  50757.280029
 2007 11 21  67748·750000
 2007 11 23  19759.460022
 2007 11 26  26757·640015
 2007 11 27  19745·590027
 2007 11 28  63770·609985
 2007 11 29  12771.340027
 2007 11 30  82780.039978
 2007 12 03  55769.270020
 2007 12 04  5757.559998
 2007 12 05  50767·669983
 2007 12 06  27786·950012
 2007 12 07  95787·299988
 2007 12 10  62794·309998
 2007 12 11  34796.340027
 2007 12 12  94787.270020
 2007 12 13  4770.250000
 2007 12 14  28769·700012
 2007 12 17  89751.469971
 2007 12 18  39754.729980
 2007 12 19  68758·320007
 2007 12 20  23767·539978
 2007 12 21  65785·609985
 2007 12 24  44794·390015
 2007 12 26  0799·570007
 2007 12 27  90795·659973
 2007 12 28  38782·349976
 2007 12 31  15770·900024
 2008 01 02 39768·460022
 2008 01 03 98758·890015
 2008 01 04 8741.299988
 2008 01 07 85730·929993
 2008 01 08 47735.239990
 2008 01 09 43712.429993
 2008 01 10 1725·640015
 2008 01 11 9719.489990
 2008 01 14 12714.489990
 2008 01 15 42707·390015
 2008 01 16 67709·570007
 2008 01 17 69703.559998
 2008 01 18 47689·830017
 2008 01 22 40683.229980
 2008 01 23 81693.750000
 2008 01 24 73704·059998
 2008 01 25 91703.280029
 2008 01 28 7702.390015
 2008 01 29 44706·440002
 2008 01 30 51715·710022
 2008 01 31 5718·250000
 2008 02 01 36731.239990
 2008 02 04 81731·130005
 2008 02 05 60721.799988
 2008 02 06 77711.099976
 2008 02 07 46707·090027
 2008 02 08 43708·419983
 2008 02 11 83704.140015
 2008 02 12 22712.580017
 2008 02 13 82721·929993
 2008 02 14 4722·830017
 2008 02 15 25703·710022
 2008 02 19 76710·479980
 2008 02 20 13710.900024
 2008 02 21 66719·010010
 2008 02 22 18697.169983
 2008 02 25 2712.070007
 2008 02 26 32723.830017
 2008 02 27 54723.929993
 2008 02 28 19715·250000
 2008 02 29 88702.020020
 2008 03 03 60689·130005
 2008 03 04 17684·190002
 2008 03 05 9688·260010
 2008 03 06 48682.450012
 2008 03 07 40669·270020
 2008 03 10 33660·760010
 2008 03 11 96673·809998
 2008 03 12 19681.210022
 2008 03 13 41680.940002
 2008 03 14 0681·940002
 2008 03 17 10659·859985
 2008 03 18 64682·099976
 2008 03 19 57689.489990
 2008 03 20 44682·140015
 2008 03 24 9705·119995
 2008 03 25 70705·989990
 2008 03 26 9704·489990
 2008 03 27 16703·830017
 2008 03 28 73695.320007
 2008 03 31 52693·859985
 2008 04 01 39710·650024
 2008 04 02 91716.669983
 2008 04 03 11716·280029
 2008 04 04 45720.489990
 2008 04 07 16720·039978
 2008 04 08 70714·359985
 2008 04 09 53714·429993
 2008 04 10 15710·390015
 2008 04 11 36704·119995
 2008 04 14 77693·830017
 2008 04 15 55692.260010
 2008 04 16 48713·390015
 2008 04 17 17712.059998
 2008 04 18 64723·859985
 2008 04 21 1719·479980
 2008 04 22 57715.979980
 2008 04 23 4711.130005
 2008 04 24 5720.880005
 2008 04 25 95723·840027
 2008 04 28 80728.440002
 2008 04 29 64724.960022
 2008 04 30 1726·770020
 2008 05 01 71729·750000
 2008 05 02 81735·789978
 2008 05 05 94727.989990
 2008 05 06 78731·619995
 2008 05 07 84733.489990
 2008 05 08 46720.859985
 2008 05 09 11721·630005
 2008 05 12 85733·640015
 2008 05 13 16737·440002
 2008 05 14 90744.340027
 2008 05 15 60743.789978
 2008 05 16 99745.750000
 2008 05 19 74747.989990
 2008 05 20 49737·119995
 2008 05 21 10742.570007
 2008 05 22 19736.109985
 2008 05 23 89731.030029
 2008 05 27 86734·489990
 2008 05 28 55738.460022
 2008 05 29 71750·690002
 2008 05 30 19749.250000
 2008 06 02 91748·000000
 2008 06 03 14746·609985
 2008 06 04 6749·780029
 2008 06 05 44763.270020
 2008 06 06 74759·929993
 2008 06 09 32743·440002
 2008 06 10 98736·489990
 2008 06 11 72732.030029
 2008 06 12 75730·390015
 2008 06 13 78733·609985
 2008 06 16 48740.940002
 2008 06 17 34742.809998
 2008 06 18 56735·659973
 2008 06 19 45737·840027
 2008 06 20 82735·919983
 2008 06 23 86728·710022
 2008 06 24 6718.419983
 2008 06 25 53720.250000
 2008 06 26 50711·880005
 2008 06 27 10701.130005
 2008 06 30 36701·260010
 2008 07 01 45691·590027
 2008 07 02 27694·159973
 2008 07 03 14673.590027
 2008 07 07 85671.929993
 2008 07 08 93682·719971
 2008 07 09 14684·289978
 2008 07 10 28675·669983
 2008 07 11 16678·549988
 2008 07 14 88680.619995
 2008 07 15 36673.760010
 2008 07 16 9686.750000
 2008 07 17 16696.830017
 2008 07 18 51697.270020
 2008 07 21 43698.830017
 2008 07 22 40716.820007
 2008 07 23 99726·270020
 2008 07 24 25720·640015
 2008 07 25 12715.469971
 2008 07 28 25710.330017
 2008 07 29 3715.349976
 2008 07 30 80721·679993
 2008 07 31 41720·880005
 2008 08 01 98718.450012
 2008 08 04 90715.559998
 2008 08 05 10721·260010
 2008 08 06 58727·710022
 2008 08 07 15724·270020
 2008 08 08 48735·090027
 2008 08 11 34757.099976
 2008 08 12 11750·119995
 2008 08 13 57750.510010
 2008 08 14 90756.919983
 2008 08 15 96764.380005
 2008 08 18 76754.409973
 2008 08 19 31739·039978
 2008 08 20 54738.570007
 2008 08 21 65729·849976
 2008 08 22 55738·780029
 2008 08 25 69736·099976
 2008 08 26 4726·409973
 2008 08 27 35735·549988
 2008 08 28 72747.789978
 2008 08 29 27745.599976
 2008 09 02 25754·969971
 2008 09 03 27747.590027
 2008 09 04 77738.909973
 2008 09 05 87721.489990
 2008 09 08 33739.919983
 2008 09 09 82738.109985
 2008 09 10 46721·830017
 2008 09 11 56719·190002
 2008 09 12 64723.580017
 2008 09 15 72718·500000
 2008 09 16 80710.650024
 2008 09 17 65706·080017
 2008 09 18 82723.679993
 2008 09 19 90761·780029
 2008 09 22 3751.659973
 2008 09 23 71724.659973
 2008 09 24 74713.840027
 2008 09 25 54713·000000
 2008 09 26 67705·520020
 2008 09 29 55698.909973
 2008 09 30 53681·840027
 2008 10 01 10676.210022
 2008 10 02 46671·179993
 2008 10 03 25656.469971
 2008 10 06 57617.510010
 2008 10 07 26602.229980
 2008 10 08 41569.099976
 2008 10 09 11558·109985
 2008 10 10 50526.390015
 2008 10 13 97570.890015
 2008 10 14 78584.700012
 2008 10 15 71551.799988
 2008 10 16 18537.020020
 2008 10 17 42552·700012
 2008 10 20 6546.840027
 2008 10 21 87545·309998
 2008 10 22 75525.349976
 2008 10 23 4507.559998
 2008 10 24 1480.720001
 2008 10 27 63474.329987
 2008 10 28 58482·720001
 2008 10 29 53506·029999
 2008 10 30 64514·179993
 2008 10 31 34539.580017
 2008 11 03 32544·619995
 2008 11 04 84551.020020
 2008 11 05 20542·840027
 2008 11 06 54514.559998
 2008 11 07 83509.059998
 2008 11 10 14515·190002
 2008 11 11 19497·429993
 2008 11 12 6480.089996
 2008 11 13 24491.709991
 2008 11 14 89486·440002
 2008 11 17 37463.959991
 2008 11 18 96458·149994
 2008 11 19 93448·809998
 2008 11 20 78417·350006
 2008 11 21 73406·750000
 2008 11 24 56438.980011
 2008 11 25 54443.179993
 2008 11 26 74468·859985
 2008 11 28 55473·140015
 2008 12 01 43466.540009
 2008 12 02 93441·829987
 2008 12 03 97456·480011
 2008 12 04 31461·970001
 2008 12 05 38461.089996
 2008 12 08 25483.660004
 2008 12 09 90491.779999
 2008 12 10 77481·720001
 2008 12 11 48476·359985
 2008 12 12 86468·429993
 2008 12 15 24470·940002
 2008 12 16 94482·850006
 2008 12 17 4492.470001
 2008 12 18 40493·809998
 2008 12 19 92497·529999
 2008 12 22 7486.929993
 2008 12 23 64480.230011
 2008 12 24 75471.690002
 2008 12 26 14476.809998
 2008 12 29 67476.179993
 2008 12 30 8482·769989
 2008 12 31 3503.260010
 2009 01 02  33508.450012
 2009 01 05  48508.230011
 2009 01 06  44519.000000
 2009 01 07  62510.320007
 2009 01 08  18502·010010
 2009 01 09  51502.130005
 2009 01 12  3481.029999
 2009 01 13  16476·230011
 2009 01 14  65469·440002
 2009 01 15  2464·970001
 2009 01 16  41467.720001
 2009 01 20  52464·450012
 2009 01 21  91457.399994
 2009 01 22  51456.160004
 2009 01 23  41449·839996
 2009 01 26  83458·820007
 2009 01 27  41458·019989
 2009 01 28  74474.470001
 2009 01 29  9469.440002
 2009 01 30  47459·390015
 2009 02 02  85451·269989
 2009 02 03  70455·260010
 2009 02 04  77461·109985
 2009 02 05  6459.929993
 2009 02 06  15471·529999
 2009 02 09  65471·190002
 2009 02 10  1470.529999
 2009 02 11  50451·769989
 2009 02 12  53451.420013
 2009 02 13  10456·190002
 2009 02 17  62448.350006
 2009 02 18  90431·609985
 2009 02 19  41429·320007
 2009 02 20  80415.410004
 2009 02 23  69414.799988
 2009 02 24  65413.170013
 2009 02 25  48411.070007
 2009 02 26  75406.690002
 2009 02 27  51397.640015
 2009 03 02  37389.010010
 2009 03 03  70372.579987
 2009 03 04  21375.500000
 2009 03 05  67367·420013
 2009 03 06  94356.869995
 2009 03 09  24355.049988
 2009 03 10  68367·750000
 2009 03 11  96376·529999
 2009 03 12  49390·940002
 2009 03 13  56395·380005
 2009 03 16  91400·359985
 2009 03 17  47403.589996
 2009 03 18  41419·809998
 2009 03 19  34422·010010
 2009 03 20  91416·720001
 2009 03 23  51433.720001
 2009 03 24  31430·399994
 2009 03 25  53432.250000
 2009 03 26  94445.299988
 2009 03 27  64440.549988
 2009 03 30  8423.839996
 2009 03 31  31432·540009
 2009 04 01  49429.510010
 2009 04 02  69454·920013
 2009 04 03  85456.130005
 2009 04 06  13453·079987
 2009 04 07  32446.929993
 2009 04 08  70442·140015
 2009 04 09  0468.200012
 2009 04 13  68469.589996
 2009 04 14  44465.399994
 2009 04 15  2461·130005
 2009 04 16  15476·380005
 2009 04 17  90482·179993
 2009 04 20  10477·980011
 2009 04 21  19470.049988
 2009 04 22  19480·910004
 2009 04 23  97472.480011
 2009 04 24  80482.220001
 2009 04 27  4477.700012
 2009 04 28  24479·070007
 2009 04 29  36494.739990
 2009 04 30  29501.459991
 2009 05 01  63492·459991
 2009 05 04  68506.820007
 2009 05 05  74505·989990
 2009 05 06  58509.369995
 2009 05 07  28511.279999
 2009 05 08  14511.820007
 2009 05 11  5507·149994
 2009 05 12  93506·519989
 2009 05 13  55490.519989
 2009 05 14  50486.290009
 2009 05 15  49483·730011
 2009 05 18  84495.019989
 2009 05 19  27498.309998
 2009 05 20  89505.589996
 2009 05 21  50486·739990
 2009 05 22  6485.049988
 2009 05 26  49500·339996
 2009 05 27  69502·619995
 2009 05 28  77495.540009
 2009 05 29  59501.579987
 2009 06 01  54522·369995
 2009 06 02  52528·719971
 2009 06 03  24524·599976
 2009 06 04  69531.679993
 2009 06 05  98535·859985
 2009 06 08  27531·090027
 2009 06 09  10531.429993
 2009 06 10  87532.299988
 2009 06 11  63532·900024
 2009 06 12  7526·840027
 2009 06 15  80523·359985
 2009 06 16  88516·599976
 2009 06 17  55511.850006
 2009 06 18  28511·329987
 2009 06 19  2517·619995
 2009 06 22  71510·299988
 2009 06 23  6496.630005
 2009 06 24  55500.670013
 2009 06 25  71509.179993
 2009 06 26  63514·590027
 2009 06 29  73513·599976
 2009 06 30  75513·830017
 2009 07 01  6520·059998
 2009 07 02  14513.109985
 2009 07 06  37495.720001
 2009 07 07  1494·410004
 2009 07 08  51486.829987
 2009 07 09  0483·910004
 2009 07 10  5481·929993
 2009 07 13  71493·309998
 2009 07 14  75496·690002
 2009 07 15  20515·760010
 2009 07 16  8523·130005
 2009 07 17  47522.419983
 2009 07 20  72526·960022
 2009 07 21  0529·250000
 2009 07 22  4531.309998
 2009 07 23  19547·419983
 2009 07 24  62548·460022
 2009 07 27  91550.900024
 2009 07 28  74551·950012
 2009 07 29  97550·469971
 2009 07 30  88563.479980
 2009 07 31  67562.070007
 2009 08 03  24565·780029
 2009 08 04  22572·479980
 2009 08 05  20571·239990
 2009 08 06  30569.530029
 2009 08 07  86577.469971
 2009 08 10  54574·559998
 2009 08 11  52570·359985
 2009 08 12  4577·570007
 2009 08 13  17576·700012
 2009 08 14  83574.700012
 2009 08 17  3556·770020
 2009 08 18  41557.880005
 2009 08 19  99561.650024
 2009 08 20  21568.679993
 2009 08 21  17582·099976
 2009 08 24  14586·030029
 2009 08 25  38588·049988
 2009 08 26  6586·289978
 2009 08 27  63584·780029
 2009 08 28  26589.789978
 2009 08 31  65577·020020
 2009 09 01  1579·900024
 2009 09 02  35559.049988
 2009 09 03  1562·489990
 2009 09 04  37570·500000
 2009 09 08  93576.380005
 2009 09 09  54588.700012
 2009 09 10  90594·900024
 2009 09 11  37597.979980
 2009 09 14  97600·030029
 2009 09 15  61605.599976
 2009 09 16  67617.380005
 2009 09 17  70621.619995
 2009 09 18  48619·169983
 2009 09 21  28617.830017
 2009 09 22  34622·419983
 2009 09 23  69625.309998
 2009 09 24  12616.299988
 2009 09 25  47602·469971
 2009 09 28  16615·109985
 2009 09 29  89616.979980
 2009 09 30  74611·789978
 2009 10 01  39603·270020
 2009 10 02  62584·469971
 2009 10 05  13592·150024
 2009 10 06  49603.630005
 2009 10 07  47603.109985
 2009 10 08  50612.239990
 2009 10 09  47614·919983
 2009 10 12  74618·750000
 2009 10 13  40614·130005
 2009 10 14  78623·940002
 2009 10 15  23623.890015
 2009 10 16  12621.500000
 2009 10 19  13624.130005
 2009 10 20  73623.280029
 2009 10 21  97622·690002
 2009 10 22  51615·130005
 2009 10 23  84615·619995
 2009 10 26  84610·460022
 2009 10 27  52597·260010
 2009 10 28  4586·479980
 2009 10 29  99581.539978
 2009 10 30  88578.020020
 2009 11 02  93570.119995
 2009 11 03  8570·619995
 2009 11 04  25576.260010
 2009 11 05  84581·150024
 2009 11 06  53584.020020
 2009 11 09  27592·309998
 2009 11 10  57593·570007
 2009 11 11  98596·929993
 2009 11 12  88595·789978
 2009 11 13  49588.059998
 2009 11 16  15605·440002
 2009 11 17  80603·390015
 2009 11 18  79602.549988
 2009 11 19  86596.690002
 2009 11 20  42586.599976
 2009 11 23  6601.359985
 2009 11 24  34594.840027
 2009 11 25  76595·109985
 2009 11 27  7585·130005
 2009 11 30  76580.390015
 2009 12 01  83590·799988
 2009 12 02  82599·919983
 2009 12 03  5601.590027
 2009 12 04  15606.770020
 2009 12 07  85606.200012
 2009 12 08  92603·270020
 2009 12 09  55598.760010
 2009 12 10  75601.960022
 2009 12 11  19600·549988
 2009 12 14  20609·789978
 2009 12 15  1612.789978
 2009 12 16  29613.710022
 2009 12 17  93609·010010
 2009 12 18  2610.570007
 2009 12 21  11618.909973
 2009 12 22  80624·210022
 2009 12 23  39632.020020
 2009 12 24  1634.150024
 2009 12 28  81635·989990
 2009 12 29  51634.549988
 2009 12 30  13634·090027
 2009 12 31  7635.200012
 2010 01 04 30640·099976
 2010 01 05 93641.890015
 2010 01 06 97641·260010
 2010 01 07 30642·070007
 2010 01 08 1644.690002
 2010 01 11 83648.400024
 2010 01 12 97641.140015
 2010 01 13 11644.789978
 2010 01 14 63647·869995
 2010 01 15 19648.119995
 2010 01 19 45649.150024
 2010 01 20 10645.780029
 2010 01 21 11643·770020
 2010 01 22 29630.599976
 2010 01 25 99621.780029
 2010 01 26 17619.979980
 2010 01 27 65618.760010
 2010 01 28 61620·179993
 2010 01 29 38616.030029
 2010 02 01 43609·270020
 2010 02 02 67615·599976
 2010 02 03 91615.739990
 2010 02 04 70610·630005
 2010 02 05 28592.989990
 2010 02 08 87595·289978
 2010 02 09 21597.390015
 2010 02 10 27596.830017
 2010 02 11 33605·599976
 2010 02 12 20610·719971
 2010 02 16 74620.840027
 2010 02 17 66625.169983
 2010 02 18 48629.320007
 2010 02 19 84632·840027
 2010 02 22 2633·549988
 2010 02 23 67631.520020
 2010 02 24 83632·280029
 2010 02 25 24630·460022
 2010 02 26 80630·809998
 2010 03 01 38642.650024
 2010 03 02 79650·260010
 2010 03 03 9653·880005
 2010 03 04 9652.510010
 2010 03 05 10666.020020
 2010 03 08 96668·159973
 2010 03 09 32673.429993
 2010 03 10 13677·469971
 2010 03 11 39677.219971
 2010 03 12 24678·900024
 2010 03 15 14676.210022
 2010 03 16 43679·580017
 2010 03 17 9686.940002
 2010 03 18 75685.969971
 2010 03 19 98683·619995
 2010 03 22 74683·289978
 2010 03 23 24690·849976
 2010 03 24 88689.359985
 2010 03 25 53693.320007
 2010 03 26 8685·500000
 2010 03 29 17683.450012
 2010 03 30 24686.640015
 2010 03 31 73687.729980
 2010 04 01 69686·500000
 2010 04 05 45697.650024
 2010 04 06 72702·650024
 2010 04 07 78702·840027
 2010 04 08 7701.520020
 2010 04 09 89702.950012
 2010 04 12 44706·460022
 2010 04 13 12707.239990
 2010 04 14 99722·400024
 2010 04 15 55725.130005
 2010 04 16 80723·989990
 2010 04 19 44716·809998
 2010 04 20 44721·549988
 2010 04 21 76726·809998
 2010 04 22 41734.359985
 2010 04 23 68741.919983
 2010 04 26 67745·950012
 2010 04 27 7741.719971
 2010 04 28 15726·690002
 2010 04 29 3737.739990
 2010 04 30 20738.630005
 2010 05 03 32732·869995
 2010 05 04 16726.359985
 2010 05 05 93708·640015
 2010 05 06 78700·890015
 2010 05 07 55675.510010
 2010 05 10 80689.890015
 2010 05 11 8704.030029
 2010 05 12 41716.219971
 2010 05 13 10719.700012
 2010 05 14 72709.320007
 2010 05 17 41703.619995
 2010 05 18 34705.340027
 2010 05 19 51686.150024
 2010 05 20 79665.909973
 2010 05 21 12654.500000
 2010 05 24 7652·799988
 2010 05 25 63640.880005
 2010 05 26 14657·950012
 2010 05 27 65670.590027
 2010 05 28 38670.080017
 2010 06 01 49662.719971
 2010 06 02 14660·520020
 2010 06 03 69669·349976
 2010 06 04 24658·599976
 2010 06 07 44639.219971
 2010 06 08 43623·830017
 2010 06 09 18632.239990
 2010 06 10 93639.789978
 2010 06 11 2649·000000
 2010 06 14 89662·950012
 2010 06 15 31669·950012
 2010 06 16 94671·739990
 2010 06 17 6669.340027
 2010 06 18 64671.549988
 2010 06 21 53677·150024
 2010 06 22 2668.210022
 2010 06 23 63650·039978
 2010 06 24 6643·369995
 2010 06 25 52646·669983
 2010 06 28 19649·719971
 2010 06 29 4635.960022
 2010 06 30 79623.710022
 2010 07 01 23611.109985
 2010 07 02 69608.690002
 2010 07 06 85613.309998
 2010 07 07 70611·679993
 2010 07 08 85620.400024
 2010 07 09 4629.549988
 2010 07 12 88631.349976
 2010 07 13 91644.330017
 2010 07 14 82643.469971
 2010 07 15 97640·299988
 2010 07 16 21631·359985
 2010 07 19 82614·020020
 2010 07 20 83624.309998
 2010 07 21 50629.419983
 2010 07 22 14635.950012
 2010 07 23 4650·880005
 2010 07 26 82665·299988
 2010 07 27 89672·159973
 2010 07 28 24663·010010
 2010 07 29 46658·479980
 2010 07 30 98654·799988
 2010 08 02 63664·460022
 2010 08 03 33664·369995
 2010 08 04 20663·369995
 2010 08 05 77661.159973
 2010 08 06 47653·659973
 2010 08 09 48660.200012
 2010 08 10 65654.840027
 2010 08 11 86639.200012
 2010 08 12 43620·580017
 2010 08 13 0616·190002
 2010 08 16 44618.020020
 2010 08 17 19630·280029
 2010 08 18 76632·770020
 2010 08 19 45626.429993
 2010 08 20 43611.090027
 2010 08 23 97617·750000
 2010 08 24 95601.770020
 2010 08 25 66605·690002
 2010 08 26 77611.359985
 2010 08 27 63617.099976
 2010 08 30 77615.349976
 2010 08 31 69607·630005
 2010 09 01 82624.989990
 2010 09 02 86632.659973
 2010 09 03 22643.729980
 2010 09 07 86641.059998
 2010 09 08 23638.340027
 2010 09 09 60641·880005
 2010 09 10 55639.400024
 2010 09 13 73653.590027
 2010 09 14 86654·320007
 2010 09 15 6653.859985
 2010 09 16 27651.880005
 2010 09 17 12653.400024
 2010 09 20 85670·340027
 2010 09 21 65672·380005
 2010 09 22 13666·729980
 2010 09 23 10661·109985
 2010 09 24 58671.010010
 2010 09 27 9671·549988
 2010 09 28 13675·880005
 2010 09 29 97678.890015
 2010 09 30 67684·590027
 2010 10 01 30681.729980
 2010 10 04 53679·960022
 2010 10 05 32689.590027
 2010 10 06 0689.440002
 2010 10 07 49689·380005
 2010 10 08 83696.179993
 2010 10 11 96698.010010
 2010 10 12 71697.609985
 2010 10 13 9710·640015
 2010 10 14 79708·619995
 2010 10 15 94711.429993
 2010 10 18 16710.130005
 2010 10 19 79706·929993
 2010 10 20 40705·489990
 2010 10 21 60709·419983
 2010 10 22 0703.570007
 2010 10 25 54714·049988
 2010 10 26 93710·840027
 2010 10 27 49705·659973
 2010 10 28 10709·710022
 2010 10 29 52705.599976
 2010 11 01 88710·299988
 2010 11 02 42712.890015
 2010 11 03 58715.140015
 2010 11 04 18733·469971
 2010 11 05 99738.729980
 2010 11 08 48737.880005
 2010 11 09 83738.989990
 2010 11 10 21734.869995
 2010 11 11 29734·210022
 2010 11 12 97729.260010
 2010 11 15 48727·020020
 2010 11 16 56715.330017
 2010 11 17 1709.270020
 2010 11 18 46724·109985
 2010 11 19 40725·059998
 2010 11 22 40728.400024
 2010 11 23 66721.109985
 2010 11 24 77736·530029
 2010 11 26 73736.520020
 2010 11 29 19733·539978
 2010 11 30 0730·710022
 2010 12 01 96743·929993
 2010 12 02 84751.200012
 2010 12 03 61757·520020
 2010 12 06 3762·130005
 2010 12 07 36770·510010
 2010 12 08 36767.969971
 2010 12 09 61768.869995
 2010 12 10 1777.559998
 2010 12 13 51779.859985
 2010 12 14 17775·190002
 2010 12 15 38778·289978
 2010 12 16 44778·289978
 2010 12 17 25779.549988
 2010 12 20 39785.859985
 2010 12 21 36790·669983
 2010 12 22 6793.280029
 2010 12 23 64792.219971
 2010 12 27 42792·539978
 2010 12 28 24793·219971
 2010 12 29 90791.570007
 2010 12 30 99793·039978
 2010 12 31 88789.820007
 2011 01 03  96800.940002
 2011 01 04  19801·130005
 2011 01 05  88795·090027
 2011 01 06  64796.330017
 2011 01 07  71794.659973
 2011 01 10  45793.799988
 2011 01 11  11797·859985
 2011 01 12  83802.400024
 2011 01 13  94803.820007
 2011 01 14  43807.890015
 2011 01 18  76807.659973
 2011 01 19  84807.210022
 2011 01 20  33785.780029
 2011 01 21  13786.890015
 2011 01 24  13781.520020
 2011 01 25  29780.059998
 2011 01 26  83793·929993
 2011 01 27  80797.530029
 2011 01 28  81796·039978
 2011 01 31  7785.469971
 2011 02 01  64800.539978
 2011 02 02  95801.479980
 2011 02 03  60799.200012
 2011 02 04  29800·880005
 2011 02 07  18812·679993
 2011 02 08  34813·690002
 2011 02 09  56813.359985
 2011 02 10  34813.359985
 2011 02 11  15822.109985
 2011 02 14  97826·460022
 2011 02 15  3824.969971
 2011 02 16  85828.590027
 2011 02 17  50835·520020
 2011 02 18  8838·000000
 2011 02 22  56830.140015
 2011 02 23  70814.440002
 2011 02 24  41807.049988
 2011 02 25  20822.049988
 2011 02 28  96828·429993
 2011 03 01  2825·789978
 2011 03 02  33813·799988
 2011 03 03  6830·039978
 2011 03 04  32828·919983
 2011 03 07  18828·340027
 2011 03 08  94827.799988
 2011 03 09  67825.250000
 2011 03 10  93812·760010
 2011 03 11  81806·830017
 2011 03 14  20802·809998
 2011 03 15  30796.380005
 2011 03 16  37795·960022
 2011 03 17  80793·330017
 2011 03 18  28795·520020
 2011 03 21  43813·020020
 2011 03 22  46814·880005
 2011 03 23  26813·070007
 2011 03 24  64818.909973
 2011 03 25  83831·630005
 2011 03 28  26828·729980
 2011 03 29  59829·700012
 2011 03 30  96840·760010
 2011 03 31  49843.729980
 2011 04 01  9850.729980
 2011 04 04  41850·520020
 2011 04 05  19858·049988
 2011 04 06  68859·080017
 2011 04 07  51857·919983
 2011 04 08  60854.049988
 2011 04 11  51843.099976
 2011 04 12  90830.979980
 2011 04 13  34829·280029
 2011 04 14  28827·630005
 2011 04 15  36835·270020
 2011 04 18  90826.989990
 2011 04 19  65827·299988
 2011 04 20  84839.450012
 2011 04 21  45845·640015
 2011 04 25  68845·580017
 2011 04 26  75856·840027
 2011 04 27  91858.419983
 2011 04 28  71861·549988
 2011 04 29  50866.900024
 2011 05 02  21868·570007
 2011 05 03  36854.789978
 2011 05 04  33843·880005
 2011 05 05  86840.599976
 2011 05 06  85843.530029
 2011 05 09  32843.559998
 2011 05 10  75855·909973
 2011 05 11  52855·900024
 2011 05 12  73849·229980
 2011 05 13  18849·210022
 2011 05 16  67838·289978
 2011 05 17  48822·960022
 2011 05 18  16833·489990
 2011 05 19  55839·169983
 2011 05 20  2834·650024
 2011 05 23  99820.049988
 2011 05 24  73819.619995
 2011 05 25  33822·640015
 2011 05 26  0831·059998
 2011 05 27  56838.780029
 2011 05 31  23848.330017
 2011 06 01  63846·650024
 2011 06 02  5826.429993
 2011 06 03  94820·679993
 2011 06 06  75809.880005
 2011 06 07  84803·989990
 2011 06 08  85796.280029
 2011 06 09  14796.469971
 2011 06 10  58789.200012
 2011 06 13  59785·989990
 2011 06 14  36795.890015
 2011 06 15  41791.159973
 2011 06 16  31787.599976
 2011 06 17  76790.020020
 2011 06 20  77791·030029
 2011 06 21  25806·690002
 2011 06 22  75809·820007
 2011 06 23  46803·599976
 2011 06 24  50805·659973
 2011 06 27  42805.940002
 2011 06 28  96817.309998
 2011 06 29  9822·510010
 2011 06 30  26828.760010
 2011 07 01  92841·059998
 2011 07 05  26842·510010
 2011 07 06  28845.809998
 2011 07 07  99860.369995
 2011 07 08  0857·380005
 2011 07 11  22845.380005
 2011 07 12  89838.070007
 2011 07 13  88845.140015
 2011 07 14  18841.340027
 2011 07 15  65829·090027
 2011 07 18  6828·770020
 2011 07 19  37834.619995
 2011 07 20  20836·020020
 2011 07 21  62843·309998
 2011 07 22  18843.400024
 2011 07 25  15838·169983
 2011 07 26  6831.630005
 2011 07 27  44821·070007
 2011 07 28  86809·640015
 2011 07 29  16801.710022
 2011 08 01  3808.599976
 2011 08 02  69796.549988
 2011 08 03  98773·219971
 2011 08 04  60765·000000
 2011 08 05  60735.859985
 2011 08 08  17705·150024
 2011 08 09  68696.309998
 2011 08 10  90687·229980
 2011 08 11  52704.500000
 2011 08 12  96705·640015
 2011 08 15  34718.630005
 2011 08 16  76712·750000
 2011 08 17  82714·650024
 2011 08 18  38692·059998
 2011 08 19  58672.570007
 2011 08 22  12666·849976
 2011 08 23  72683.070007
 2011 08 24  98694.690002
 2011 08 25  28701.549988
 2011 08 26  16692·349976
 2011 08 29  75724.710022
 2011 08 30  58731.849976
 2011 08 31  58737.640015
 2011 09 01  34734.059998
 2011 09 02  66706.059998
 2011 09 06  26682.210022
 2011 09 07  84709.549988
 2011 09 08  34712.109985
 2011 09 09  44690·090027
 2011 09 12  32680·580017
 2011 09 13  70693.330017
 2011 09 14  11712.570007
 2011 09 15  35713·510010
 2011 09 16  33718·630005
 2011 09 19  4708·479980
 2011 09 20  83710·849976
 2011 09 21  90694.190002
 2011 09 22  12656·299988
 2011 09 23  99655·630005
 2011 09 26  94666.010010
 2011 09 27  84694·700012
 2011 09 28  74681.200012
 2011 09 29  92669.530029
 2011 09 30  15661·580017
 2011 10 03  17648.849976
 2011 10 04  51650.159973
 2011 10 05  47661.099976
 2011 10 06  38674·140015
 2011 10 07  15675·739990
 2011 10 10  1684·979980
 2011 10 11  51691·130005
 2011 10 12  84705.299988
 2011 10 13  28701.179993
 2011 10 14  3713.359985
 2011 10 17  17707.690002
 2011 10 18  95712.059998
 2011 10 19  32711.210022
 2011 10 20  66697·030029
 2011 10 21  84712·650024
 2011 10 24  43736·030029
 2011 10 25  27731·340027
 2011 10 26  21730.239990
 2011 10 27  13769.460022
 2011 10 28  19768.820007
 2011 10 31  38754.049988
 2011 11 01  25729·080017
 2011 11 02  93733·559998
 2011 11 03  45752·190002
 2011 11 04  16748·659973
 2011 11 07  58748·830017
 2011 11 08  38756.760010
 2011 11 09  63743·460022
 2011 11 10  36730.669983
 2011 11 11  28744·820007
 2011 11 14  83742·210022
 2011 11 15  43745.760010
 2011 11 16  98747.760010
 2011 11 17  67733·460022
 2011 11 18  94723.369995
 2011 11 21  79710.409973
 2011 11 22  29705.250000
 2011 11 23  30690·770020
 2011 11 25  57679.809998
 2011 11 28  91698.179993
 2011 11 29  77700·599976
 2011 11 30  1737.419983
 2011 12 01  85739·960022
 2011 12 02  21744·960022
 2011 12 05  20752.710022
 2011 12 06  84751·809998
 2011 12 07  16749·000000
 2011 12 08  41740.760010
 2011 12 09  56748.440002
 2011 12 12  13737·150024
 2011 12 13  14742.190002
 2011 12 14  43715.090027
 2011 12 15  12718·000000
 2011 12 16  43730.729980
 2011 12 19  66729.030029
 2011 12 20  46738·219971
 2011 12 21  38742·119995
 2011 12 22  56748·210022
 2011 12 23  84748·520020
 2011 12 27  96753·190002
 2011 12 28  9750·599976
 2011 12 29  59745·909973
 2011 12 30  8746·469971
 2012 01 03 61759.369995
 2012 01 04 25749·609985
 2012 01 05 84754.390015
 2012 01 06 99754·750000
 2012 01 09 35754·440002
 2012 01 10 13765.280029
 2012 01 11 87767·869995
 2012 01 12 46770·619995
 2012 01 13 37765.989990
 2012 01 17 22773.260010
 2012 01 18 50779.260010
 2012 01 19 61784·570007
 2012 01 20 12785.880005
 2012 01 23 28789·409973
 2012 01 24 79788.799988
 2012 01 25 82796.539978
 2012 01 26 28800·219971
 2012 01 27 31798.849976
 2012 01 30 6797·940002
 2012 01 31 73795.010010
 2012 02 01 80810·190002
 2012 02 02 56815.880005
 2012 02 03 88833.020020
 2012 02 06 21830.070007
 2012 02 07 87830.659973
 2012 02 08 55832·640015
 2012 02 09 6830.789978
 2012 02 10 39823.400024
 2012 02 13 94824·890015
 2012 02 14 2824.760010
 2012 02 15 68824.140015
 2012 02 16 65829.960022
 2012 02 17 68832.229980
 2012 02 21 98831·010010
 2012 02 22 4823.619995
 2012 02 23 62829.450012
 2012 02 24 5830.869995
 2012 02 27 68829.549988
 2012 02 28 71830.659973
 2012 02 29 18829.229980
 2012 03 01 23823.789978
 2012 03 02 62816·799988
 2012 03 05 51804·260010
 2012 03 06 45796.460022
 2012 03 07 66796.179993
 2012 03 08 56806·799988
 2012 03 09 51821.190002
 2012 03 12 82819·130005
 2012 03 13 5831.229980
 2012 03 14 51831·609985
 2012 03 15 2831.460022
 2012 03 16 91832.780029
 2012 03 19 32843.250000
 2012 03 20 72832·309998
 2012 03 21 60833·840027
 2012 03 22 60823·460022
 2012 03 23 68830.030029
 2012 03 26 68846.309998
 2012 03 27 9847.919983
 2012 03 28 3841·219971
 2012 03 29 56833·770020
 2012 03 30 16838.369995
 2012 04 02 53840·630005
 2012 04 03 56841·059998
 2012 04 04 65827·669983
 2012 04 05 16821.349976
 2012 04 09 25808.719971
 2012 04 10 84803·609985
 2012 04 11 89796.729980
 2012 04 12 93810.289978
 2012 04 13 81806.840027
 2012 04 16 73802.700012
 2012 04 17 48816·320007
 2012 04 18 98809.409973
 2012 04 19 4809·739990
 2012 04 20 37810.219971
 2012 04 23 86795.559998
 2012 04 24 6799.539978
 2012 04 25 99813.840027
 2012 04 26 14819.559998
 2012 04 27 71826·049988
 2012 04 30 17825·469971
 2012 05 01 99830.099976
 2012 05 02 66818.820007
 2012 05 03 99818·229980
 2012 05 04 57802·090027
 2012 05 07 59796.130005
 2012 05 08 82793.719971
 2012 05 09 88792·799988
 2012 05 10 77795.770020
 2012 05 11 63795·890015
 2012 05 14 74784.940002
 2012 05 15 82784.880005
 2012 05 16 51783.890015
 2012 05 17 15773.369995
 2012 05 18 80758·780029
 2012 05 21 51764·640015
 2012 05 22 80770.159973
 2012 05 23 48766.179993
 2012 05 24 63766.919983
 2012 05 25 88768·479980
 2012 05 29 89778.770020
 2012 05 30 19770·739990
 2012 05 31 12765.479980
 2012 06 01 13752·109985
 2012 06 04 30742·729980
 2012 06 05 9746·210022
 2012 06 06 38765·169983
 2012 06 07 69775.650024
 2012 06 08 76770.070007
 2012 06 11 25776.630005
 2012 06 12 80761·690002
 2012 06 13 27763·989990
 2012 06 14 29762.880005
 2012 06 15 98772.070007
 2012 06 18 0774.809998
 2012 06 19 80789.510010
 2012 06 20 14789·219971
 2012 06 21 86784.700012
 2012 06 22 87775·929993
 2012 06 25 47775·150024
 2012 06 26 81767·820007
 2012 06 27 69776·700012
 2012 06 28 54775·900024
 2012 06 29 73799·000000
 2012 07 02 6807.940002
 2012 07 03 54818·489990
 2012 07 05 37820·440002
 2012 07 06 26809·820007
 2012 07 09 90806.840027
 2012 07 10 74810·789978
 2012 07 11 1797·679993
 2012 07 12 1792·479980
 2012 07 13 56802.340027
 2012 07 16 84800.080017
 2012 07 17 33802·400024
 2012 07 18 17808.530029
 2012 07 19 57808·530029
 2012 07 20 66796.640015
 2012 07 23 47782.229980
 2012 07 24 18781·099976
 2012 07 25 67774.590027
 2012 07 26 28781.270020
 2012 07 27 79797.770020
 2012 07 30 72798.690002
 2012 07 31 87794.969971
 2012 08 01 99790.570007
 2012 08 02 92773.450012
 2012 08 03 76791.090027
 2012 08 06 41797·340027
 2012 08 07 39806·409973
 2012 08 08 76802·869995
 2012 08 09 46804.840027
 2012 08 10 82801.820007
 2012 08 13 27801·479980
 2012 08 14 42804.159973
 2012 08 15 28804.260010
 2012 08 16 83813.570007
 2012 08 17 70819·890015
 2012 08 20 28817·979980
 2012 08 21 91827·130005
 2012 08 22 45814·919983
 2012 08 23 1811·840027
 2012 08 24 98810.830017
 2012 08 27 29813.909973
 2012 08 28 94814·909973
 2012 08 29 75819·590027
 2012 08 30 38817.770020
 2012 08 31 60814.789978
 2012 09 04 80823.770020
 2012 09 05 75824.880005
 2012 09 06 63839.229980
 2012 09 07 30843.780029
 2012 09 10 79844·299988
 2012 09 11 7845·150024
 2012 09 12 11845.169983
 2012 09 13 7860.640015
 2012 09 14 90868.500000
 2012 09 17 3861.609985
 2012 09 18 42858.090027
 2012 09 19 86859·250000
 2012 09 20 39852·960022
 2012 09 21 19860·159973
 2012 09 24 47856·650024
 2012 09 25 85856.979980
 2012 09 26 78839.659973
 2012 09 27 37844.890015
 2012 09 28 38841.869995
 2012 10 01 48847·000000
 2012 10 02 80843·409973
 2012 10 03 63843.919983
 2012 10 04 51844.650024
 2012 10 05 46853·570007
 2012 10 08 46840.359985
 2012 10 09 30836·789978
 2012 10 10 52829.630005
 2012 10 11 71835·719971
 2012 10 12 2830·950012
 2012 10 15 94828.429993
 2012 10 16 27835·460022
 2012 10 17 44842·869995
 2012 10 18 99842.369995
 2012 10 19 36832.440002
 2012 10 22 89821·880005
 2012 10 23 7816.979980
 2012 10 24 11820.229980
 2012 10 25 64821·460022
 2012 10 26 76819·419983
 2012 10 31 31818·729980
 2012 11 01 39828·479980
 2012 11 02 8830.549988
 2012 11 05 51820·460022
 2012 11 06 10826.890015
 2012 11 07 8818·909973
 2012 11 08 26806.679993
 2012 11 09 2800·719971
 2012 11 12 62797·729980
 2012 11 13 69795.969971
 2012 11 14 98792.099976
 2012 11 15 42775·080017
 2012 11 16 32777·080017
 2012 11 19 97793·070007
 2012 11 20 33794.150024
 2012 11 21 8798·380005
 2012 11 23 90807·190002
 2012 11 26 93809·039978
 2012 11 27 61812.590027
 2012 11 28 64813·559998
 2012 11 29 28823.330017
 2012 11 30 81824.580017
 2012 12 03 39826·580017
 2012 12 04 98823.030029
 2012 12 05 66824.520020
 2012 12 06 13822·900024
 2012 12 07 49825·320007
 2012 12 10 22826.280029
 2012 12 11 49835.320007
 2012 12 12 64837.289978
 2012 12 13 97831.280029
 2012 12 14 74827.239990
 2012 12 17 45835·130005
 2012 12 18 33847.690002
 2012 12 19 15851·830017
 2012 12 20 18852·500000
 2012 12 21 49848.539978
 2012 12 24 48846.349976
 2012 12 26 60845.979980
 2012 12 27 40839·739990
 2012 12 28 80838·359985
 2012 12 31 56849·890015
 2013 01 02  12873.989990
 2013 01 03  54878.429993
 2013 01 04  81880.469971
 2013 01 07  36876.710022
 2013 01 08  80876·320007
 2013 01 09  98879·539978
 2013 01 10  23883·190002
 2013 01 11  85882·619995
 2013 01 14  94880.979980
 2013 01 15  35884.840027
 2013 01 16  99883.700012
 2013 01 17  31891.000000
 2013 01 18  12892·799988
 2013 01 22  53899.239990
 2013 01 23  28899·530029
 2013 01 24  24904.270020
 2013 01 25  14905.239990
 2013 01 28  64907·909973
 2013 01 29  55907·309998
 2013 01 30  38906.700012
 2013 01 31  7902·900024
 2013 02 01  6912·760010
 2013 02 04  48911·179993
 2013 02 05  74909·609985
 2013 02 06  24911.450012
 2013 02 07  42911·489990
 2013 02 08  2914·150024
 2013 02 11  58913.559998
 2013 02 12  20918·169983
 2013 02 13  61921·289978
 2013 02 14  36924·679993
 2013 02 15  39927·340027
 2013 02 19  78932·000000
 2013 02 20  75931.650024
 2013 02 21  94912·700012
 2013 02 22  95916.150024
 2013 02 25  4919.359985
 2013 02 26  22902·130005
 2013 02 27  46913.510010
 2013 02 28  24915.890015
 2013 03 01  29915.719971
 2013 03 04  64916·690002
 2013 03 05  84928.130005
 2013 03 06  52930·809998
 2013 03 07  11934·570007
 2013 03 08  90942·559998
 2013 03 11  29942·619995
 2013 03 12  29942·750000
 2013 03 13  31944·609985
 2013 03 14  13953.070007
 2013 03 15  25954.000000
 2013 03 18  32952·460022
 2013 03 19  95950·789978
 2013 03 20  71951·950012
 2013 03 21  41950·070007
 2013 03 22  60947.539978
 2013 03 25  35953·530029
 2013 03 26  25950·770020
 2013 03 27  70950·419983
 2013 03 28  38953·260010
 2013 04 01  8951·599976
 2013 04 02  65944·950012
 2013 04 03  32935·840027
 2013 04 04  18925.739990
 2013 04 05  96923·559998
 2013 04 08  4931·539978
 2013 04 09  72934·270020
 2013 04 10  74946.989990
 2013 04 11  5951.390015
 2013 04 12  78945·179993
 2013 04 15  58938.669983
 2013 04 16  8924.020020
 2013 04 17  66917·919983
 2013 04 18  51909·820007
 2013 04 19  84912.880005
 2013 04 22  43916.320007
 2013 04 23  37929·359985
 2013 04 24  11934.229980
 2013 04 25  70944·669983
 2013 04 26  31939.650024
 2013 04 29  99943.520020
 2013 04 30  71947·460022
 2013 05 01  60945.530029
 2013 05 02  47940.719971
 2013 05 03  59959·549988
 2013 05 06  69960.219971
 2013 05 07  23967.820007
 2013 05 08  92970.409973
 2013 05 09  48970·460022
 2013 05 10  67975.159973
 2013 05 13  52976·219971
 2013 05 14  90985.960022
 2013 05 15  23991.549988
 2013 05 16  53990.440002
 2013 05 17  68996·469971
 2013 05 20  931001·500000
 2013 05 21  661000·590027
 2013 05 22  411008·229980
 2013 05 23  14984·289978
 2013 05 24  75984·340027
 2013 05 28  821005·419983
 2013 05 29  68997·270020
 2013 05 30  60995.719971
 2013 05 31  37994·530029
 2013 06 03  5991·820007
 2013 06 04  97994.559998
 2013 06 05  99981.419983
 2013 06 06  5979.460022
 2013 06 07  90989·049988
 2013 06 10  16992.690002
 2013 06 11  51988·849976
 2013 06 12  28987·960022
 2013 06 13  20990.869995
 2013 06 14  37990.349976
 2013 06 17  59991.619995
 2013 06 18  831001.489990
 2013 06 19  0999·770020
 2013 06 20  0977.809998
 2013 06 21  94965.229980
 2013 06 24  69958.380005
 2013 06 25  63962·099976
 2013 06 26  66968.679993
 2013 06 27  49980·590027
 2013 06 28  12982.440002
 2013 07 01  65993.599976
 2013 07 02  24995·549988
 2013 07 03  43993·140015
 2013 07 05  631005·390015
 2013 07 08  871011·099976
 2013 07 09  861018·929993
 2013 07 10  211020.989990
 2013 07 11  961033·339966
 2013 07 12  371038·270020
 2013 07 15  911043.920044
 2013 07 16  511043·589966
 2013 07 17  121046·130005
 2013 07 18  461052·459961
 2013 07 19  01050.500000
 2013 07 22  281054.680054
 2013 07 23  371056.859985
 2013 07 24  711055·849976
 2013 07 25  31054.189941
 2013 07 26  701048·510010
 2013 07 29  211048·780029
 2013 07 30  931045.829956
 2013 07 31  121053.510010
 2013 08 01  231060.959961
 2013 08 02  391060·069946
 2013 08 05  181063·520020
 2013 08 06  641061.069946
 2013 08 07  551052.099976
 2013 08 08  921051.819946
 2013 08 09  801051·510010
 2013 08 12  241053·670044
 2013 08 13  601054.760010
 2013 08 14  51052·699951
 2013 08 15  331039·099976
 2013 08 16  781030·829956
 2013 08 19  581024·609985
 2013 08 20  291029.500000
 2013 08 21  611030.569946
 2013 08 22  401036.280029
 2013 08 23  921038·849976
 2013 08 26  381044.660034
 2013 08 27  691036.300049
 2013 08 28  471020.250000
 2013 08 29  311029·050049
 2013 08 30  331025.900024
 2013 09 03  891026.839966
 2013 09 04  621025·609985
 2013 09 05  711031.150024
 2013 09 06  411034.770020
 2013 09 09  781046.079956
 2013 09 10  741055·760010
 2013 09 11  301057.560059
 2013 09 12  101055·310059
 2013 09 13  171053.979980
 2013 09 16  941065·250000
 2013 09 17  511066·390015
 2013 09 18  171080·489990
 2013 09 19  141079·760010
 2013 09 20  621078·199951
 2013 09 23  51073.589966
 2013 09 24  611081·910034
 2013 09 25  991082.000000
 2013 09 26  401081.319946
 2013 09 27  861078·369995
 2013 09 30  691075·489990
 2013 10 01  291087.780029
 2013 10 02  151087.390015
 2013 10 03  121081.790039
 2013 10 04  901080·739990
 2013 10 07  861073·420044
 2013 10 08  11067.209961
 2013 10 09  271050·079956
 2013 10 10  01069.770020
 2013 10 11  771084·319946
 2013 10 14  361090.300049
 2013 10 15  21088.530029
 2013 10 16  01092.910034
 2013 10 17  341102.280029
 2013 10 18  821115·040039
 2013 10 21  291117·319946
 2013 10 22  151121·530029
 2013 10 23  121112.089966
 2013 10 24  271120.000000
 2013 10 25  281121·920044
 2013 10 28  941119·560059
 2013 10 29  941122·640015
 2013 10 30  851123.260010
 2013 10 31  441108.599976
 2013 11 01  151101·300049
 2013 11 04  861108·859985
 2013 11 05  931106·089966
 2013 11 06  451109.829956
 2013 11 07  761103.770020
 2013 11 08  191101.189941
 2013 11 11  141102·859985
 2013 11 12  261101·520020
 2013 11 13  31112·219971
 2013 11 14  521112·219971
 2013 11 15  351116·310059
 2013 11 18  51119·979980
 2013 11 19  471112.390015
 2013 11 20  641107·699951
 2013 11 21  711119.670044
 2013 11 22  271125.640015
 2013 11 25  841128.520020
 2013 11 26  631136.239990
 2013 11 27  581141·500000
 2013 11 29  611147·000000
 2013 12 02  131142·300049
 2013 12 03  811130.969971
 2013 12 04  601128·969971
 2013 12 05  11125·609985
 2013 12 06  591135·880005
 2013 12 09  731134·180054
 2013 12 10  641131.260010
 2013 12 11  661120.920044
 2013 12 12  741107·180054
 2013 12 13  221109.510010
 2013 12 16  841120·170044
 2013 12 17  11120.260010
 2013 12 18  331133.760010
 2013 12 19  351131·670044
 2013 12 20  571147.119995
 2013 12 23  741157·339966
 2013 12 24  361163·670044
 2013 12 26  421167.959961
 2013 12 27  461165·849976
 2013 12 30  801162·599976
 2013 12 31  81165·640015
 2014 01 02 11160·500000
 2014 01 03 391157·760010
 2014 01 06 381159.849976
 2014 01 07 01160.020020
 2014 01 08 931159.369995
 2014 01 09 491163.880005
 2014 01 10 911164·530029
 2014 01 13 881164·119995
 2014 01 14 261163·430054
 2014 01 15 141171.969971
 2014 01 16 101173·130005
 2014 01 17 711173·369995
 2014 01 21 291177·109985
 2014 01 22 961182·040039
 2014 01 23 881181·339966
 2014 01 24 751164.770020
 2014 01 27 611147.430054
 2014 01 28 851138·239990
 2014 01 29 441134.180054
 2014 01 30 501144·540039
 2014 01 31 31137·969971
 2014 02 03 911130·750000
 2014 02 04 231107.619995
 2014 02 05 721098.670044
 2014 02 06 611107·439941
 2014 02 07 541116·619995
 2014 02 10 931118·890015
 2014 02 11 421131·010010
 2014 02 12 671137·439941
 2014 02 13 361147.800049
 2014 02 14 491149.900024
 2014 02 18 841162·229980
 2014 02 19 781163.959961
 2014 02 20 261163·020020
 2014 02 21 101168.430054
 2014 02 24 491180.290039
 2014 02 25 751179.339966
 2014 02 26 351188.060059
 2014 02 27 201187.939941
 2014 02 28 121193·500000
 2014 03 03 651179·619995
 2014 03 04 31212.819946
 2014 03 05 481207.410034
 2014 03 06 751208·800049
 2014 03 07 801210·579956
 2014 03 10 911202.290039
 2014 03 11 891204.390015
 2014 03 12 611191·369995
 2014 03 13 761195·880005
 2014 03 14 881184.550049
 2014 03 17 611196·250000
 2014 03 18 221205·040039
 2014 03 19 351205·359985
 2014 03 20 71200.910034
 2014 03 21 91208.140015
 2014 03 24 331196·699951
 2014 03 25 641190.780029
 2014 03 26 851185.290039
 2014 03 27 11161·089966
 2014 03 28 941167·520020
 2014 03 31 931174.619995
 2014 04 01 851189·130005
 2014 04 02 331192.910034
 2014 04 03 301193.959961
 2014 04 04 811189.250000
 2014 04 07 961150.449951
 2014 04 08 221149·000000
 2014 04 09 931160.420044
 2014 04 10 81159·800049
 2014 04 11 301128.959961
 2014 04 14 131126·310059
 2014 04 15 581123.770020
 2014 04 16 811132.109985
 2014 04 17 251141.109985
 2014 04 21 761142·390015
 2014 04 22 241157.869995
 2014 04 23 331155.420044
 2014 04 24 441152·819946
 2014 04 25 51139·010010
 2014 04 28 181131.670044
 2014 04 29 181126·459961
 2014 04 30 751126·959961
 2014 05 01 181133·729980
 2014 05 02 891137·800049
 2014 05 05 191127·989990
 2014 05 06 301124.050049
 2014 05 07 591110·849976
 2014 05 08 131119·790039
 2014 05 09 441107·380005
 2014 05 12 481136.949951
 2014 05 13 991134.449951
 2014 05 14 911120·030029
 2014 05 15 221099·189941
 2014 05 16 921102.910034
 2014 05 19 301116.040039
 2014 05 20 481112·079956
 2014 05 21 121107.260010
 2014 05 22 491116·609985
 2014 05 23 731126·199951
 2014 05 27 331144·099976
 2014 05 28 941140·839966
 2014 05 29 331141.349976
 2014 05 30 711141·729980
 2014 06 02 241136.819946
 2014 06 03 751129·260010
 2014 06 04 801131·750000
 2014 06 05 941153.939941
 2014 06 06 191167·540039
 2014 06 09 871179·839966
 2014 06 10 551173.839966
 2014 06 11 351168·989990
 2014 06 12 451165·369995
 2014 06 13 871164.089966
 2014 06 16 441166·930054
 2014 06 17 141179.290039
 2014 06 18 521183·380005
 2014 06 19 561186·780029
 2014 06 20 621188·520020
 2014 06 23 741190.310059
 2014 06 24 151193.599976
 2014 06 25 01182.750000
 2014 06 26 451182·790039
 2014 06 27 861189.500000
 2014 06 30 341193·400024
 2014 07 01 531213.550049
 2014 07 02 571207.369995
 2014 07 03 431208.150024
 2014 07 07 351204.650024
 2014 07 08 691184.719971
 2014 07 09 861177·369995
 2014 07 10 641168.219971
 2014 07 11 691161·760010
 2014 07 14 311169.550049
 2014 07 15 431167.449951
 2014 07 16 931159·959961
 2014 07 17 111150.479980
 2014 07 18 451152.020020
 2014 07 21 691148.079956
 2014 07 22 01160·239990
 2014 07 23 601161.989990
 2014 07 24 441163·660034
 2014 07 25 241149·780029
 2014 07 28 791145·180054
 2014 07 29 431149·079956
 2014 07 30 831150.609985
 2014 07 31 971137.260010
 2014 08 01 491123.939941
 2014 08 04 101125·540039
 2014 08 05 441129.420044
 2014 08 06 21131·640015
 2014 08 07 541131.410034
 2014 08 08 371131·859985
 2014 08 11 341148·890015
 2014 08 12 751141·280029
 2014 08 13 621143·229980
 2014 08 14 231144.150024
 2014 08 15 851151·609985
 2014 08 18 801158.400024
 2014 08 19 691164.060059
 2014 08 20 941159·219971
 2014 08 21 531160·969971
 2014 08 22 51163.219971
 2014 08 25 941170·689941
 2014 08 26 11176·119995
 2014 08 27 201177.069946
 2014 08 28 631169.089966
 2014 08 29 801174·819946
 2014 09 02 181181·369995
 2014 09 03 931183·849976
 2014 09 04 901180.680054
 2014 09 05 971170.369995
 2014 09 08 471174·219971
 2014 09 09 21171·239990
 2014 09 10 511165.109985
 2014 09 11 381172.650024
 2014 09 12 121172.949951
 2014 09 15 51160.060059
 2014 09 16 341152·859985
 2014 09 17 241159.849976
 2014 09 18 651160·300049
 2014 09 19 841163·859985
 2014 09 22 501141·989990
 2014 09 23 971131·630005
 2014 09 24 801129·589966
 2014 09 25 451126·099976
 2014 09 26 391119·729980
 2014 09 29 281120·550049
 2014 09 30 571118·699951
 2014 10 01 201101.189941
 2014 10 02 621099.459961
 2014 10 03 111109·869995
 2014 10 06 231108.000000
 2014 10 07 641090·959961
 2014 10 08 81097·699951
 2014 10 09 641095.939941
 2014 10 10 281074.250000
 2014 10 13 611066·979980
 2014 10 14 901075.270020
 2014 10 15 311075.640015
 2014 10 16 461091·270020
 2014 10 17 171099·439941
 2014 10 20 451094.969971
 2014 10 21 821112·869995
 2014 10 22 791117·180054
 2014 10 23 631122.420044
 2014 10 24 371119·130005
 2014 10 27 121117.709961
 2014 10 28 521149.459961
 2014 10 29 551153.410034
 2014 10 30 531159·150024
 2014 10 31 381174.329956
 2014 11 03 151178.400024
 2014 11 04 761170.869995
 2014 11 05 71172.030029
 2014 11 06 61171·900024
 2014 11 07 431173.400024
 2014 11 10 331179.579956
 2014 11 11 351180.800049
 2014 11 12 841187.199951
 2014 11 13 381188·670044
 2014 11 14 561177·300049
 2014 11 17 21175.180054
 2014 11 18 661176.209961
 2014 11 19 231169·079956
 2014 11 20 31170.859985
 2014 11 21 941184.500000
 2014 11 24 731186.959961
 2014 11 25 511191·760010
 2014 11 26 541190·699951
 2014 11 28 251190.609985
 2014 12 01 471170·550049
 2014 12 02 951171.439941
 2014 12 03 181181.890015
 2014 12 04 331178.010010
 2014 12 05 581184.489990
 2014 12 08 571188·229980
 2014 12 09 251188.069946
 2014 12 10 811185.030029
 2014 12 11 01180.989990
 2014 12 12 621163.609985
 2014 12 15 321160.530029
 2014 12 16 561156.939941
 2014 12 17 921174·839966
 2014 12 18 611192·160034
 2014 12 19 201198.969971
 2014 12 22 711201.880005
 2014 12 23 791207.170044
 2014 12 24 271208.780029
 2014 12 26 971217.010010
 2014 12 29 651220·810059
 2014 12 30 291219·449951
 2014 12 31 631221.439941
 2015 01 02  941212.800049
 2015 01 05  991194·219971
 2015 01 06  371183·910034
 2015 01 07  941175·979980
 2015 01 08  681196·130005
 2015 01 09  631196.060059
 2015 01 12  211187.630005
 2015 01 13  691200.520020
 2015 01 14  01177·979980
 2015 01 15  691180·869995
 2015 01 16  271177·189941
 2015 01 20  651179.140015
 2015 01 21  961174.949951
 2015 01 22  551190·369995
 2015 01 23  221194.150024
 2015 01 26  811200·739990
 2015 01 27  891199·770020
 2015 01 28  831201·239990
 2015 01 29  21190·189941
 2015 01 30  431186·040039
 2015 02 02  361175·560059
 2015 02 03  421197·390015
 2015 02 04  851198.949951
 2015 02 05  21209·900024
 2015 02 06  171214.709961
 2015 02 09  441208.280029
 2015 02 10  161205.119995
 2015 02 11  321204.439941
 2015 02 12  391216·270020
 2015 02 13  281223·739990
 2015 02 17  631227.180054
 2015 02 18  351227.979980
 2015 02 19  351230·500000
 2015 02 20  561231.920044
 2015 02 23  211231.839966
 2015 02 24  351236·199951
 2015 02 25  601236.880005
 2015 02 26  161239·219971
 2015 02 27  91239.670044
 2015 03 02  841243·329956
 2015 03 03  971238.939941
 2015 03 04  211232·619995
 2015 03 05  711236·050049
 2015 03 06  551231.089966
 2015 03 09  511225.829956
 2015 03 10  91213.939941
 2015 03 11  761216·500000
 2015 03 12  511236.680054
 2015 03 13  561236.780029
 2015 03 16  431241·109985
 2015 03 17  191243.329956
 2015 03 18  951255·680054
 2015 03 19  661254·890015
 2015 03 20  111267.219971
 2015 03 23  181268·160034
 2015 03 24  391268.079956
 2015 03 25  651265.849976
 2015 03 26  251237.359985
 2015 03 27  171240.760010
 2015 03 30  581258.239990
 2015 03 31  581255.300049
 2015 04 01  241251.890015
 2015 04 02  871259·969971
 2015 04 06  521262.760010
 2015 04 07  771263.229980
 2015 04 08  701264·130005
 2015 04 09  201265.780029
 2015 04 10  471266·000000
 2015 04 13  791271·739990
 2015 04 14  511267.969971
 2015 04 15  361278.630005
 2015 04 16  941275·280029
 2015 04 17  461264·219971
 2015 04 20  811266.979980
 2015 04 21  801270.079956
 2015 04 22  661266.560059
 2015 04 23  831273·250000
 2015 04 24  971273.079956
 2015 04 27  201275·839966
 2015 04 28  661260·689941
 2015 04 29  241255.810059
 2015 04 30  611242.770020
 2015 05 01  501229.469971
 2015 05 04  171240.630005
 2015 05 05  241234.040039
 2015 05 06  631222.900024
 2015 05 07  901228.819946
 2015 05 08  721239.380005
 2015 05 11  651243·560059
 2015 05 12  141236.140015
 2015 05 13  841237.880005
 2015 05 14  41245.119995
 2015 05 15  531245.900024
 2015 05 18  531258.000000
 2015 05 19  01258.579956
 2015 05 20  151260·829956
 2015 05 21  211261·020020
 2015 05 22  421258·729980
 2015 05 26  341248·109985
 2015 05 27  301255·050049
 2015 05 28  251253.199951
 2015 05 29  701252.640015
 2015 06 01  31254.560059
 2015 06 02  991258·459961
 2015 06 03  471264.939941
 2015 06 04  491261.209961
 2015 06 05  531261·069946
 2015 06 08  981261.180054
 2015 06 09  921254.439941
 2015 06 10  181269.770020
 2015 06 11  531270.790039
 2015 06 12  271266.780029
 2015 06 15  941262.859985
 2015 06 16  381271·459961
 2015 06 17  961274.400024
 2015 06 18  111287·060059
 2015 06 19  81286·579956
 2015 06 22  981293·310059
 2015 06 23  21296·000000
 2015 06 24  01295.030029
 2015 06 25  171287.459961
 2015 06 26  121287.099976
 2015 06 29  141273·949951
 2015 06 30  711256·869995
 2015 07 01  261264·630005
 2015 07 02  151259·250000
 2015 07 06  31253·199951
 2015 07 07  241248.959961
 2015 07 08  671241.349976
 2015 07 09  731243.959961
 2015 07 10  621252.869995
 2015 07 13  841266.099976
 2015 07 14  981274.109985
 2015 07 15  721273·800049
 2015 07 16  101275.900024
 2015 07 17  11273.670044
 2015 07 20  991268.890015
 2015 07 21  261265·439941
 2015 07 22  911259·760010
 2015 07 23  501262·569946
 2015 07 24  781243·579956
 2015 07 27  721220·729980
 2015 07 28  751226.410034
 2015 07 29  331232.339966
 2015 07 30  661233.000000
 2015 07 31  731244.979980
 2015 08 03  561238·969971
 2015 08 04  741237.199951
 2015 08 05  201243.160034
 2015 08 06  171232.770020
 2015 08 07  531211.930054
 2015 08 10  251223·390015
 2015 08 11  201218·670044
 2015 08 12  171210.979980
 2015 08 13  91213.410034
 2015 08 14  591212·790039
 2015 08 17  751225·089966
 2015 08 18  111224.119995
 2015 08 19  951211.680054
 2015 08 20  781193·930054
 2015 08 21  151172·760010
 2015 08 24  621148.579956
 2015 08 25  41133.150024
 2015 08 26  81132.630005
 2015 08 27  981157.900024
 2015 08 28  571163.050049
 2015 08 31  551164·890015
 2015 09 01  981151.530029
 2015 09 02  41146.030029
 2015 09 03  111157·630005
 2015 09 04  931142·550049
 2015 09 08  231162.449951
 2015 09 09  411170.199951
 2015 09 10  591158.260010
 2015 09 11  871157·910034
 2015 09 14  851159.170044
 2015 09 15  401167·280029
 2015 09 16  661175.890015
 2015 09 17  311193·989990
 2015 09 18  91175·339966
 2015 09 21  581177.959961
 2015 09 22  191158·420044
 2015 09 23  431149.219971
 2015 09 24  451138·959961
 2015 09 25  761146.719971
 2015 09 28  311121.869995
 2015 09 29  691098.020020
 2015 09 30  681101·930054
 2015 10 01  21103.699951
 2015 10 02  401114·119995
 2015 10 05  771142·180054
 2015 10 06  791143·630005
 2015 10 07  661152·609985
 2015 10 08  91164·579956
 2015 10 09  611168.760010
 2015 10 12  31166·510010
 2015 10 13  251169.709961
 2015 10 14  261153·469971
 2015 10 15  411162·819946
 2015 10 16  901165·229980
 2015 10 19  611168.920044
 2015 10 20  31169.609985
 2015 10 21  601167·010010
 2015 10 22  171160·079956
 2015 10 23  811166·420044
 2015 10 26  791165·770020
 2015 10 27  881158·530029
 2015 10 28  831178.780029
 2015 10 29  161178.359985
 2015 10 30  171167·650024
 2015 11 02  201187·619995
 2015 11 03  141196.560059
 2015 11 04  231196·140015
 2015 11 05  41191.930054
 2015 11 06  731199·959961
 2015 11 09  601199·579956
 2015 11 10  841187.719971
 2015 11 11  531189.849976
 2015 11 12  931177.349976
 2015 11 13  971158.430054
 2015 11 16  51156.219971
 2015 11 17  21166.339966
 2015 11 18  481172.020020
 2015 11 19  241172·290039
 2015 11 20  181178·739990
 2015 11 23  141184·410034
 2015 11 24  321189·660034
 2015 11 25  681198.530029
 2015 11 27  791203.689941
 2015 11 30  781204·869995
 2015 12 01  651204·400024
 2015 12 02  791205.079956
 2015 12 03  701196.680054
 2015 12 04  51183.819946
 2015 12 07  911183.069946
 2015 12 08  321163.729980
 2015 12 09  981165.560059
 2015 12 10  331154·839966
 2015 12 11  791146·229980
 2015 12 14  271126.489990
 2015 12 15  941133·319946
 2015 12 16  261150·270020
 2015 12 17  231151.400024
 2015 12 18  901134.949951
 2015 12 21  161130·400024
 2015 12 22  721138.650024
 2015 12 23  421152·910034
 2015 12 24  721159.709961
 2015 12 28  441153.989990
 2015 12 29  831160.939941
 2015 12 30  811160.380005
 2015 12 31  471149·329956
 2016 01 04 851134.079956
 2016 01 05 971112.670044
 2016 01 06 81109.459961
 2016 01 07 161090·949951
 2016 01 08 721072.089966
 2016 01 11 781052.589966
 2016 01 12 181056·920044
 2016 01 13 51050.660034
 2016 01 14 591033.579956
 2016 01 15 121023.919983
 2016 01 19 291017·830017
 2016 01 20 631008.679993
 2016 01 21 311014·500000
 2016 01 22 141021·840027
 2016 01 25 871019·429993
 2016 01 26 671019.510010
 2016 01 27 921021·849976
 2016 01 28 201014.479980
 2016 01 29 591035·380005
 2016 02 01 161037·270020
 2016 02 02 741030·560059
 2016 02 03 941016.919983
 2016 02 04 411025·109985
 2016 02 05 371014.309998
 2016 02 08 35982·150024
 2016 02 09 24975.140015
 2016 02 10 51983.450012
 2016 02 11 79958.890015
 2016 02 12 55972·869995
 2016 02 16 22996·390015
 2016 02 17 341016·280029
 2016 02 18 171013.599976
 2016 02 19 421010·719971
 2016 02 22 261025.280029
 2016 02 23 581021·250000
 2016 02 24 531023·059998
 2016 02 25 271031.579956
 2016 02 26 01039.709961
 2016 02 29 181044·910034
 2016 03 01 121054·489990
 2016 03 02 671065·680054
 2016 03 03 311076·089966
 2016 03 04 331088.239990
 2016 03 07 431094.500000
 2016 03 08 431092.709961
 2016 03 09 311074.199951
 2016 03 10 471078·979980
 2016 03 11 231087·869995
 2016 03 14 621087.459961
 2016 03 15 401082.680054
 2016 03 16 291076·510010
 2016 03 17 511094.689941
 2016 03 18 561102.979980
 2016 03 21 201103·630005
 2016 03 22 741100·760010
 2016 03 23 541097.050049
 2016 03 24 811079·540039
 2016 03 28 581084.469971
 2016 03 29 01109.209961
 2016 03 30 811117·349976
 2016 03 31 191117.790039
 2016 04 01 681118·390015
 2016 04 04 511119·410034
 2016 04 05 91106·219971
 2016 04 06 771109·020020
 2016 04 07 881107.890015
 2016 04 08 971106.050049
 2016 04 11 361110.430054
 2016 04 12 851107·359985
 2016 04 13 801129·930054
 2016 04 14 331132·089966
 2016 04 15 891132·140015
 2016 04 18 21139·479980
 2016 04 19 321146.500000
 2016 04 20 761147·719971
 2016 04 21 191144.540039
 2016 04 22 81147.410034
 2016 04 25 571146·260010
 2016 04 26 711150·819946
 2016 04 27 01156·069946
 2016 04 28 101155.550049
 2016 04 29 941140.109985
 2016 05 02 881140·920044
 2016 05 03 321138.869995
 2016 05 04 401123·689941
 2016 05 05 41118.380005
 2016 05 06 201114·770020
 2016 05 09 421123.650024
 2016 05 10 541129·040039
 2016 05 11 761128.469971
 2016 05 12 871119·890015
 2016 05 13 801112.959961
 2016 05 16 351119·680054
 2016 05 17 231118·339966
 2016 05 18 331110·729980
 2016 05 19 211103.719971
 2016 05 20 881112.319946
 2016 05 23 831117·319946
 2016 05 24 261136.290039
 2016 05 25 651142·849976
 2016 05 26 451143.189941
 2016 05 27 181150.449951
 2016 05 31 621158·969971
 2016 06 01 381163.430054
 2016 06 02 641170.770020
 2016 06 03 161170·390015
 2016 06 06 581179.339966
 2016 06 07 901183.750000
 2016 06 08 251190·170044
 2016 06 09 911188.229980


 2016 06 10 601178·380005
 2016 06 13 971164·900024
 2016 06 14 351153·219971
 2016 06 15 801157·959961
 2016 06 16 371148·859985
 2016 06 17 591151·689941
 2016 06 20 261167·119995
 2016 06 21 461158.849976
 2016 06 22 821161.280029
 2016 06 23 11172.219971
 2016 06 24 551162.920044
 2016 06 27 771123·810059
 2016 06 28 141110·500000
 2016 06 29 741132.619995
 2016 06 30 21152.030029
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 2000: High
       For this series:   Numerical Data  |  GIF Chart
       Transform this series  |  Display series in COPY/PASTE format  |  More series like this one

    Subscribers can access data in Excel spreadsheet, and Copy & Paste formats.

    Sites of Interest: Buy website traffic * Private Proxies * cheap wedding dresses - trusted supplier Weddingdresstrend.com * hodress.com.au * The Wall Street Examiner: Be prepared. Stay ahead of the herd

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