MSCI_EAFEbis.csv

Date[G],Last
19990101,3241.75449
19990102,
19990103,
19990104,3312.73238
19990105,3334.56721
19990106,3383.91687
19990107,3363.64911
19990108,3343.80809
19990109,
19990110,
19990111,3316.40516
19990112,3269.46924
19990113,3191.05908
19990114,3205.42041
19990115,3220.31163
19990116,
19990117,
19990118,3278.72503
19990119,3272.57604
19990120,3300.42085
19990121,3285.69428
19990122,3208.18873
19990123,
19990124,
19990125,3211.8926
19990126,3223.13231
19990127,3217.52589
19990128,3217.51681
19990129,3229.45693
19990130,
19990131,
19990201,3259.69121
19990202,3266.38977
19990203,3228.29178
19990204,3215.59465
19990205,3194.63532
19990206,
19990207,
19990208,3169.68731
19990209,3124.01626
19990210,3105.99321
19990211,3136.56538
19990212,3160.78905
19990213,
19990214,
19990215,3160.82361
19990216,3150.45765
19990217,3133.14033
19990218,3129.50396
19990219,3112.31762
19990220,
19990221,
19990222,3139.03326
19990223,3159.06366
19990224,3175.4338
19990225,3167.17835
19990226,3150.57737
19990227,
19990228,
19990301,3104.82421
19990302,3098.37328
19990303,3079.69174
19990304,3076.01283
19990305,3161.26251
19990306,
19990307,
19990308,3159.45037
19990309,3182.86069
19990310,3219.83256
19990311,3232.68617
19990312,3267.58621
19990313,
19990314,
19990315,3275.97408
19990316,3293.50169
19990317,3304.50955
19990318,3273.01731
19990319,3317.4809
19990320,
19990321,
19990322,3296.69663
19990323,3249.11424
19990324,3214.89274
19990325,3252.64921
19990326,3220.62847
19990327,
19990328,
19990329,3251.07761
19990330,3249.23921
19990331,3288.61429
19990401,3309.77137
19990402,3300.46549
19990403,
19990404,
19990405,3282.83502
19990406,3337.1824
19990407,3359.52962
19990408,3386.91407
19990409,3385.10734
19990410,
19990411,
19990412,3379.34976
19990413,3407.28249
19990414,3423.00175
19990415,3382.68277
19990416,3390.13715
19990417,
19990418,
19990419,3410.89208
19990420,3352.68242
19990421,3334.19175
19990422,3363.64382
19990423,3381.64544
19990424,
19990425,
19990426,3399.88442
19990427,3451.71331
19990428,3444.81103
19990429,3421.04723
19990430,3423.80402
19990501,
19990502,
19990503,3428.80494
19990504,3432.135
19990505,3409.34884
19990506,3453.16033
19990507,3428.29731
19990508,
19990509,
19990510,3435.54892
19990511,3408.47095
19990512,3391.43809
19990513,3392.76099
19990514,3356.64235
19990515,
19990516,
19990517,3282.45185
19990518,3308.33721
19990519,3306.09778
19990520,3326.49019
19990521,3315.29833
19990522,
19990523,
19990524,3311.81782
19990525,3291.55408
19990526,3272.39493
19990527,3243.93182
19990528,3253.30985
19990529,
19990530,
19990531,3254.56055
19990601,3280.25041
19990602,3282.82864
19990603,3288.52657
19990604,3294.78633
19990605,
19990606,
19990607,3329.88385
19990608,3371.27578
19990609,3388.47244
19990610,3389.31718
19990611,3431.47096
19990612,
19990613,
19990614,3392.81584
19990615,3394.77224
19990616,3399.24647
19990617,3423.36252
19990618,3435.25288
19990619,
19990620,
19990621,3453.26474
19990622,3448.35877
19990623,3409.53265
19990624,3393.01735
19990625,3409.44921
19990626,
19990627,
19990628,3402.57355
19990629,3402.71262
19990630,3385.20281
19990701,3445.08142
19990702,3461.08165
19990703,
19990704,
19990705,3508.63975
19990706,3501.02666
19990707,3475.94933
19990708,3455.09802
19990709,3458.86743
19990710,
19990711,
19990712,3462.20864
19990713,3440.31877
19990714,3466.42678
19990715,3513.23591
19990716,3490.43653
19990717,
19990718,
19990719,3491.00069
19990720,3495.38228
19990721,3478.39679
19990722,3442.8285
19990723,3399.74719
19990724,
19990725,
19990726,3409.68326
19990727,3420.84193
19990728,3441.71152
19990729,3432.14232
19990730,3484.73643
19990731,
19990801,
19990802,3471.91941
19990803,3469.30403
19990804,3471.30555
19990805,3412.40442
19990806,3398.96859
19990807,
19990808,
19990809,3395.89469
19990810,3365.48994
19990811,3356.89057
19990812,3413.45663
19990813,3434.3203
19990814,
19990815,
19990816,3470.35374
19990817,3464.88409
19990818,3490.0154
19990819,3487.86615
19990820,3536.199
19990821,
19990822,
19990823,3566.68412
19990824,3546.84038
19990825,3548.9598
19990826,3531.2044
19990827,3532.927
19990828,
19990829,
19990830,3545.41206
19990831,3499.22188
19990901,3555.22653
19990902,3543.08318
19990903,3562.16706
19990904,
19990905,
19990906,3593.33853
19990907,3569.32881
19990908,3566.47477
19990909,3609.23339
19990910,3593.00962
19990911,
19990912,
19990913,3592.81002
19990914,3583.38252
19990915,3573.69328
19990916,3534.31013
19990917,3525.43164
19990918,
19990919,
19990920,3551.14935
19990921,3565.80829
19990922,3525.2008
19990923,3532.44333
19990924,3475.87228
19990925,
19990926,
19990927,3486.29098
19990928,3496.63752
19990929,3494.38256
19990930,3535.02804
19991001,3548.28059
19991002,
19991003,
19991004,3566.22236
19991005,3569.30812
19991006,3582.87995
19991007,3616.56471
19991008,3604.49615
19991009,
19991010,
19991011,3618.78583
19991012,3617.93455
19991013,3575.59823
19991014,3575.39581
19991015,3547.33338
19991016,
19991017,
19991018,3491.24687
19991019,3532.24545
19991020,3551.12711
19991021,3544.44696
19991022,3574.5148
19991023,
19991024,
19991025,3573.67185
19991026,3586.62936
19991027,3560.19478
19991028,3589.97517
19991029,3664.78446
19991030,
19991031,
19991101,3660.71496
19991102,3666.54849
19991103,3669.51146
19991104,3702.79512
19991105,3682.80543
19991106,
19991107,
19991108,3671.9607
19991109,3695.65982
19991110,3734.82127
19991111,3754.25487
19991112,3739.14412
19991113,
19991114,
19991115,3759.14946
19991116,3762.67292
19991117,3793.93759
19991118,3812.35681
19991119,3809.91505
19991120,
19991121,
19991122,3806.59673
19991123,3821.4473
19991124,3790.75205
19991125,3829.9546
19991126,3858.53548
19991127,
19991128,
19991129,3852.83661
19991130,3790.73308
19991201,3808.20257
19991202,3808.5743
19991203,3860.10345
19991204,
19991205,
19991206,3905.96324
19991207,3927.5054
19991208,3911.57153
19991209,3913.10534
19991210,3912.15388
19991211,
19991212,
19991213,3897.90628
19991214,3883.39982
19991215,3854.72159
19991216,3901.93484
19991217,3916.70222
19991218,
19991219,
19991220,3935.86575
19991221,3930.32044
19991222,3980.36617
19991223,4038.4718
19991224,4060.24825
19991225,
19991226,
19991227,4051.1469
19991228,4072.23492
19991229,4088.93283
19991230,4128.9303
19991231,4128.9303
20000101,
20000102,
20000103,4162.1949
20000104,4071.57659
20000105,3952.59268
20000106,3896.28868
20000107,3941.07752
20000108,
20000109,
20000110,3978.02164
20000111,4009.11598
20000112,3985.81374
20000113,4004.0072
20000114,4038.33656
20000115,
20000116,
20000117,4073.1254
20000118,4002.04445
20000119,3962.88028
20000120,3963.54624
20000121,3948.44126
20000122,
20000123,
20000124,3944.45542
20000125,3893.47759
20000126,3926.96406
20000127,3950.72883
20000128,3930.278
20000129,
20000130,
20000131,3863.82427
20000201,3874.00967
20000202,3917.53072
20000203,4003.40223
20000204,4012.30953
20000205,
20000206,
20000207,3977.61146
20000208,4035.13234
20000209,4060.68588
20000210,4040.70657
20000211,4035.44981
20000212,
20000213,
20000214,3992.12634
20000215,3927.48219
20000216,3955.82065
20000217,3997.80897
20000218,3974.97743
20000219,
20000220,
20000221,3921.20933
20000222,3950.07208
20000223,3987.37717
20000224,3982.84403
20000225,4007.95294
20000226,
20000227,
20000228,3955.36664
20000229,3967.08604
20000301,4041.29103
20000302,4088.73587
20000303,4093.54815
20000304,
20000305,
20000306,4098.94139
20000307,4089.88996
20000308,4049.61796
20000309,4083.61377
20000310,4094.57562
20000311,
20000312,
20000313,4003.96357
20000314,4000.00529
20000315,3946.57349
20000316,4023.63903
20000317,4047.79282
20000318,
20000319,
20000320,4075.69494
20000321,4082.37632
20000322,4053.48673
20000323,4062.04304
20000324,4128.24813
20000325,
20000326,
20000327,4139.44022
20000328,4169.19579
20000329,4159.26763
20000330,4080.61492
20000331,4126.13733
20000401,
20000402,
20000403,4074.00171
20000404,4067.47039
20000405,4029.39545
20000406,4052.52263
20000407,4084.89166
20000408,
20000409,
20000410,4093.10786
20000411,4038.71435
20000412,4041.44131
20000413,4011.83607
20000414,3943.583
20000415,
20000416,
20000417,3832.34234
20000418,3876.79974
20000419,3900.69036
20000420,3916.29814
20000421,3913.52265
20000422,
20000423,
20000424,3937.81806
20000425,3931.87405
20000426,3938.65375
20000427,3875.31411
20000428,3912.17333
20000429,
20000430,
20000501,3925.08011
20000502,3978.30986
20000503,3891.174
20000504,3893.11604
20000505,3897.91001
20000506,
20000507,
20000508,3873.64299
20000509,3830.20833
20000510,3800.21621
20000511,3794.25528
20000512,3860.61889
20000513,
20000514,
20000515,3850.13905
20000516,3880.44176
20000517,3795.12135
20000518,3798.6025
20000519,3723.15663
20000520,
20000521,
20000522,3673.56592
20000523,3708.37239
20000524,3669.50601
20000525,3726.87635
20000526,3746.9866
20000527,
20000528,
20000529,3779.80299
20000530,3835.61308
20000531,3823.47485
20000601,3872.96621
20000602,3997.50101
20000603,
20000604,
20000605,4012.10118
20000606,4049.12728
20000607,4021.20649
20000608,4008.04951
20000609,3993.30731
20000610,
20000611,
20000612,4006.3116
20000613,4006.53759
20000614,4019.17939
20000615,3962.71852
20000616,3980.17938
20000617,
20000618,
20000619,3991.61346
20000620,4024.01031
20000621,3992.07256
20000622,3969.41138
20000623,3944.78093
20000624,
20000625,
20000626,3927.50028
20000627,3947.16864
20000628,3970.54158
20000629,3939.56809
20000630,3975.47796
20000703,4006.92494
20000704,4001.79937
20000705,3990.18448
20000706,3981.2778
20000707,4013.09818
20000708,
20000709,
20000710,4035.78101
20000711,4024.72135
20000712,4012.55195
20000713,3980.62128
20000714,3996.58234
20000715,
20000716,
20000717,4000.06914
20000718,3946.21793
20000719,3923.10085
20000720,3942.83635
20000721,3906.87799
20000722,
20000723,
20000724,3901.94192
20000725,3908.68978
20000726,3910.38993
20000727,3842.14818
20000728,3780.38171
20000729,
20000730,
20000731,3807.7498
20000801,3819.31073
20000802,3801.64255
20000803,3739.72161
20000804,3765.47191
20000805,
20000806,
20000807,3801.93427
20000808,3777.63582
20000809,3807.89744
20000810,3827.16537
20000811,3822.52406
20000812,
20000813,
20000814,3837.37641
20000815,3868.89018
20000816,3882.27292
20000817,3865.55683
20000818,3857.96585
20000819,
20000820,
20000821,3837.05542
20000822,3843.03208
20000823,3842.58418
20000824,3860.10239
20000825,3888.07981
20000826,
20000827,
20000828,3894.68636
20000829,3877.72443
20000830,3846.9622
20000831,3842.44323
20000901,3928.97561
20000902,
20000903,
20000904,3949.91798
20000905,3877.79328
20000906,3831.09634
20000907,3817.40082
20000908,3768.85113
20000909,
20000910,
20000911,3733.53712
20000912,3703.58293
20000913,3691.61809
20000914,3702.37723
20000915,3683.16906
20000916,
20000917,
20000918,3638.44108
20000919,3642.3003
20000920,3617.36177
20000921,3589.12778
20000922,3629.81583
20000923,
20000924,
20000925,3649.63231
20000926,3641.60938
20000927,3636.84666
20000928,3637.77979
20000929,3655.75593
20000930,
20001001,
20001002,3678.16289
20001003,3685.30476
20001004,3662.311
20001005,3666.43743
20001006,3643.8537
20001007,
20001008,
20001009,3587.88634
20001010,3586.1533
20001011,3534.15645
20001012,3512.30823
20001013,3515.88105
20001014,
20001015,
20001016,3502.65687
20001017,3470.07027
20001018,3425.80795
20001019,3456.32768
20001020,3484.4468
20001021,
20001022,
20001023,3496.15992
20001024,3547.76945
20001025,3499.43901
20001026,3479.29574
20001027,3537.96698
20001028,
20001029,
20001030,3540.71877
20001031,3567.37015
20001101,3623.43559
20001102,3628.26951
20001103,3649.43167
20001104,
20001105,
20001106,3659.0864
20001107,3654.44671
20001108,3632.15791
20001109,3601.20486
20001110,3570.98431
20001111,
20001112,
20001113,3512.77121
20001114,3560.05016
20001115,3576.96875
20001116,3531.50384
20001117,3517.36559
20001118,
20001119,
20001120,3461.9745
20001121,3452.72065
20001122,3387.25639
20001123,3399.36631
20001124,3421.88987
20001125,
20001126,
20001127,3478.1219
20001128,3460.9375
20001129,3447.09675
20001130,3432.21163
20001201,3480.24757
20001202,
20001203,
20001204,3490.87448
20001205,3532.26627
20001206,3532.86778
20001207,3522.19602
20001208,3523.11717
20001209,
20001210,
20001211,3569.82259
20001212,3560.1123
20001213,3542.05052
20001214,3525.20166
20001215,3486.46359
20001216,
20001217,
20001218,3493.09713
20001219,3491.52954
20001220,3446.84357
20001221,3423.89514
20001222,3447.84839
20001223,
20001224,
20001225,3472.15537
20001226,3478.13896
20001227,3516.33586
20001228,3519.13196
20001229,3552.51119
20001230,
20001231,
20010101,3552.51119
20010102,3539.76755
20010103,3505.26631
20010104,3548.56717
20010105,3559.58106
20010106,
20010107,
20010108,3540.34069
20010109,3480.5656
20010110,3457.45323
20010111,3482.79205
20010112,3498.49433
20010113,
20010114,
20010115,3489.79323
20010116,3472.01807
20010117,3510.15307
20010118,3546.19368
20010119,3527.70331
20010120,
20010121,
20010122,3532.33986
20010123,3533.11001
20010124,3504.99884
20010125,3512.94914
20010126,3508.41913
20010127,
20010128,
20010129,3509.20128
20010130,3522.78167
20010131,3550.8364
20010201,3560.50505
20010202,3516.61314
20010203,
20010204,2842.394
20010205,3516.00753
20010206,3504.72668
20010207,3474.52299
20010208,3431.55714
20010209,3411.49742
20010210,
20010211,
20010212,3446.12907
20010213,3426.25267
20010214,3392.51563
20010215,3389.64773
20010216,3365.00298
20010217,
20010218,
20010219,3359.23523
20010220,3322.07269
20010221,3298.10732
20010222,3281.02969
20010223,3254.28303
20010224,
20010225,
20010226,3277.52964
20010227,3300.11465
20010228,3284.89611
20010301,3278.01232
20010302,3263.37383
20010303,
20010304,
20010305,3274.72746
20010306,3324.7096
20010307,3320.44493
20010308,3319.28399
20010309,3292.18074
20010310,
20010311,
20010312,3204.88539
20010313,3132.34853
20010314,3076.09418
20010315,3112.75602
20010316,3032.3292
20010317,
20010318,
20010319,3025.80035
20010320,3065.81333
20010321,3052.82743
20010322,2913.69024
20010323,3003.13863
20010324,
20010325,
20010326,3108.13946
20010327,3157.10065
20010328,3118.9555
20010329,3069.5182
20010330,3067.40143
20010331,
20010401,
20010402,3042.21931
20010403,3004.8414
20010404,3056.81506
20010405,3104.76857
20010406,3112.60736
20010407,
20010408,
20010409,3113.15912
20010410,3129.14733
20010411,3142.45423
20010412,3175.01495
20010413,3171.83103
20010414,
20010415,
20010416,3144.85609
20010417,3128.31189
20010418,3195.31895
20010419,3245.66094
20010420,3247.43583
20010421,
20010422,
20010423,3222.13565
20010424,3218.38674
20010425,3227.79154
20010426,3260.80622
20010427,3270.40936
20010428,
20010429,
20010430,3282.53894
20010501,3323.26082
20010502,3323.16266
20010503,3290.22633
20010504,3307.40991
20010505,
20010506,
20010507,3318.24608
20010508,3283.12144
20010509,3256.32104
20010510,3288.11286
20010511,3263.0898
20010512,
20010513,
20010514,3204.5266
20010515,3245.23512
20010516,3246.33265
20010517,3279.15981
20010518,3275.19548
20010519,
20010520,
20010521,3300.49639
20010522,3295.57894
20010523,3275.16979
20010524,3265.52834
20010525,3244.73224
20010526,
20010527,
20010528,3245.81044
20010529,3229.12948
20010530,3189.13172
20010531,3169.29093
20010601,3161.11048
20010602,
20010603,
20010604,3171.65934
20010605,3191.03121
20010606,3172.9413
20010607,3181.69689
20010608,3172.97415
20010609,
20010610,
20010611,3123.8301
20010612,3077.42011
20010613,3101.09985
20010614,3093.08257
20010615,3074.0705
20010616,
20010617,
20010618,3046.27657
20010619,3041.74854
20010620,3019.23853
20010621,3034.36172
20010622,3050.93305
20010623,
20010624,
20010625,3058.22341
20010626,3029.17523
20010627,3019.56683
20010628,3010.69736
20010629,3040.86307
20010630,
20010701,
20010702,3066.52658
20010703,3044.57224
20010704,3022.27895
20010705,2976.51547
20010706,2930.67306
20010707,
20010708,
20010709,2935.18286
20010710,2946.17793
20010711,2924.4598
20010712,2945.34909
20010713,2949.05025
20010714,
20010715,
20010716,2944.77645
20010717,2908.32726
20010718,2917.79839
20010719,2947.7438
20010720,2939.15975
20010721,
20010722,
20010723,2912.69782
20010724,2905.85336
20010725,2896.42809
20010726,2905.74744
20010727,2933.15372
20010728,
20010729,
20010730,2945.23683
20010731,2985.77712
20010801,3011.3689
20010802,3041.7255
20010803,3021.46031
20010804,
20010805,
20010806,3007.60108
20010807,3007.84826
20010808,2979.19658
20010809,2946.6861
20010810,2950.16179
20010811,
20010812,
20010813,2955.47924
20010814,3001.36054
20010815,3028.99285
20010816,2995.74558
20010817,2969.17875
20010818,
20010819,
20010820,2949.47567
20010821,2979.82061
20010822,2998.77246
20010823,2976.72001
20010824,3006.64805
20010825,
20010826,
20010827,3008.06641
20010828,2977.8048
20010829,2967.29989
20010830,2912.65075
20010831,2910.76108
20010901,
20010902,
20010903,2868.3523
20010904,2878.85821
20010905,2831.62512
20010906,2788.20377
20010907,2762.90622
20010908,
20010909,
20010910,2716.688
20010911,2631.085
20010912,2602.716
20010913,2635.933
20010914,2588.472
20010915,
20010916,
20010917,2594.574
20010918,2587.029
20010919,2577.931
20010920,2497.449
20010921,2407.196
20010922,
20010923,
20010924,2490.103
20010925,2534.076
20010926,2545.209
20010927,2562.697
20010928,2616.596
20010929,
20010930,
20011001,2596.012
20011002,2622.76
20011003,2626.08
20011004,2691.879
20011005,2695.177
20011006,
20011007,
20011008,2693.732
20011009,2673.144
20011010,2695.971
20011011,2719.394
20011012,2730.597
20011013,
20011014,
20011015,2689.99
20011016,2712.495
20011017,2758.285
20011018,2705.931
20011019,2665.421
20011020,
20011021,
20011022,2679.694
20011023,2728.532
20011024,2743.224
20011025,2721.28
20011026,2750.316
20011027,
20011028,
20011029,2723.563
20011030,2679.6
20011031,2683.504
20011101,2711.678
20011102,2713.699
20011103,
20011104,
20011105,2746.998
20011106,2758.607
20011107,2761.63
20011108,2793.894
20011109,2771.482
20011110,
20011111,
20011112,2725.272
20011113,2746.719
20011114,2752.065
20011115,2766.612
20011116,2789.761
20011117,
20011118,
20011119,2807.266
20011120,2791.769
20011121,2776.011
20011122,2795.399
20011123,2777.932
20011124,
20011125,
20011126,2795.84
20011127,2777.309
20011128,2749.108
20011129,2748.793
20011130,2782.599
20011201,
20011202,
20011203,2745.298
20011204,2770.937
20011205,2837.595
20011206,2856.519
20011207,2825.392
20011208,
20011209,
20011210,2773.782
20011211,2770.225
20011212,2779.654
20011213,2734.296
20011214,2721.517
20011215,
20011216,
20011217,2759.584
20011218,2759.144
20011219,2737.504
20011220,2727.17
20011221,2732.093
20011222,
20011223,
20011224,2719.437
20011225,
20011226,2716.234
20011227,2768.683
20011228,2768.683
20011229,
20011230,
20011231,2799.187
20020101,2799.187
20020102,2798.175
20020103,2830
20020104,2842.394
20020105,
20020106,
20020107,2820.849
20020108,2784.182
20020109,2775.831
20020110,2755.672
20020111,2758.446
20020112,
20020113,
20020114,2724.457
20020115,2722.69
20020116,2685.827
20020117,2700.046
20020118,2706.548
20020119,
20020120,
20020121,2697.027
20020122,2679.532
20020123,2688.738
20020124,2706.809
20020125,2675.972
20020126,
20020127,
20020128,2693.529
20020129,2656.401
20020130,2623.824
20020131,2650.666
20020201,2644.662
20020202,
20020203,
20020204,2631.308
20020205,2590.737
20020206,2570.496
20020207,2597.756
20020208,2606.635
20020209,
20020210,
20020211,2640.902
20020212,2649.968
20020213,2660.502
20020214,2683.302
20020215,2671.223
20020216,
20020217,
20020218,2654.567
20020219,2608.577
20020220,2588.383
20020221,2620.098
20020222,2615.147
20020223,
20020224,
20020225,2628.063
20020226,2632.595
20020227,2663.862
20020228,2669.387
20020301,2700.409
20020302,
20020303,
20020304,2786.05
20020305,2776.06
20020306,2797.317
20020307,2853.716
20020308,2856.485
20020309,
20020310,
20020311,2855.078
20020312,2811.575
20020313,2801.718
20020314,2828.841
20020315,2852.419
20020316,
20020317,
20020318,2844.294
20020319,2866.627
20020320,2843.921
20020321,2830.141
20020322,2818.939
20020323,
20020324,
20020325,2795.853
20020326,2797.496
20020327,2799.53
20020328,2828.09
20020329,
20020330,
20020331,
20020401,2827.634
20020402,2826.226
20020403,2831.631
20020404,2821.246
20020405,2815.291
20020406,
20020407,
20020408,2778.504
20020409,2775.802
20020410,2803.767
20020411,2774.2
20020412,2766.826
20020413,
20020414,
20020415,2792.434
20020416,2838.099
20020417,2863
20020418,2862.306
20020419,2857.628
20020420,
20020421,
20020422,2853.036
20020423,2848.663
20020424,2845.416
20020425,2845.58
20020426,2832.237
20020427,
20020428,
20020429,2829.306
20020430,2835.507
20020501,2848.343
20020502,2839.74
20020503,2852.863
20020504,
20020505,
20020506,2849.346
20020507,2810.805
20020508,2848.601
20020509,2846.677
20020510,2834.724
20020511,
20020512,
20020513,2842.945
20020514,2841.049
20020515,2881.035
20020516,2886.653
20020517,2915.005
20020518,
20020519,
20020520,2908.692
20020521,2902.9
20020522,2901.488
20020523,2889.814
20020524,2898.218
20020525,
20020526,
20020527,2889.774
20020528,2890.548
20020529,2888.648
20020530,2875.521
20020531,2873.973
20020601,
20020602,
20020603,2875.255
20020604,2839.127
20020605,2809.97
20020606,2815.259
20020607,2784.056
20020608,
20020609,
20020610,2782.077
20020611,2795.447
20020612,2756.053
20020613,2722.825
20020614,2667.058
20020615,
20020616,
20020617,2703.149
20020618,2712.193
20020619,2679.079
20020620,2664.955
20020621,2664.842
20020622,
20020623,
20020624,2639.168
20020625,2669.396
20020626,2656.316
20020627,2673.426
20020628,2760.641
20020629,
20020630,
20020701,2765.308
20020702,2703.966
20020703,2651.529
20020704,2679.494
20020705,2747.358
20020706,
20020707,
20020708,2769.954
20020709,2774.129
20020710,2694.492
20020711,2617.854
20020712,2623.844
20020713,
20020714,
20020715,2550.848
20020716,2545.219
20020717,2595.013
20020718,2633.86
20020719,2548.837
20020720,
20020721,
20020722,2446.909
20020723,2391.117
20020724,2358.15
20020725,2421.988
20020726,2391.757
20020727,
20020728,
20020729,2469.91
20020730,2494.08
20020731,2488.321
20020801,2417.448
20020802,2418.266
20020803,
20020804,
20020805,2364.848
20020806,2374.941
20020807,2390.366
20020808,2446.665
20020809,2491.563
20020810,
20020811,
20020812,2457.443
20020813,2473.053
20020814,2457.962
20020815,2502.472
20020816,2517.308
20020817,
20020818,
20020819,2538.185
20020820,2511.226
20020821,2539.439
20020822,2564.31
20020823,2543.218
20020824,
20020825,
20020826,2539.903
20020827,2580.996
20020828,2507.246
20020829,2474.339
20020830,2483.262
20020831,
20020901,
20020902,2454.776
20020903,2394.101
20020904,2381.262
20020905,2378.701
20020906,2410.725
20020907,
20020908,
20020909,2391.115
20020910,2419.967
20020911,2449.77
20020912,2400.765
20020913,2360.404
20020914,
20020915,
20020916,2340.833
20020917,2336.23
20020918,2290.945
20020919,2281.629
20020920,2264.611
20020921,
20020922,
20020923,2209.987
20020924,2176.26
20020925,2189.219
20020926,2263.698
20020927,2274.501
20020928,
20020929,
20020930,2217.192
20021001,2220.341
20021002,2256.393
20021003,2233.785
20021004,2198.596
20021005,
20021006,
20021007,2155.804
20021008,2127.492
20021009,2119.592
20021010,2144.131
20021011,2224.963
20021012,
20021013,
20021014,2212.456
20021015,2313.497
20021016,2292.883
20021017,2330.804
20021018,2326.074
20021019,
20021020,
20021021,2329.022
20021022,2303.814
20021023,2261.228
20021024,2294.514
20021025,2298.825
20021026,
20021027,
20021028,2328.63
20021029,2264.544
20021030,2303.378
20021031,2336.528
20021101,2328.255
20021102,
20021103,
20021104,2384.969
20021105,2412.705
20021106,2390.16
20021107,2376.982
20021108,2359.446
20021109,
20021110,
20021111,2330.966
20021112,2351.715
20021113,2332.138
20021114,2349.331
20021115,2376.109
20021116,
20021117,
20021118,2383.431
20021119,2375.468
20021120,2363.449
20021121,2422.243
20021122,2430.158
20021123,
20021124,
20021125,2414.753
20021126,2380.06
20021127,2411.787
20021128,2447.288
20021129,2442.871
20021130,
20021201,
20021202,2434.133
20021203,2401.419
20021204,2384.456
20021205,2359.98
20021206,2366.973
20021207,
20021208,
20021209,2328.54
20021210,2333.946
20021211,2347.725
20021212,2337.043
20021213,2324.567
20021214,
20021215,
20021216,2360.085
20021217,2356.675
20021218,2309.367
20021219,2308.288
20021220,2326.47
20021221,
20021222,
20021223,2333.084
20021224,2345.12
20021225,
20021226,2354.581
20021227,2317.035
20021228,
20021229,
20021230,2342.958
20021231,2360.913
20030101,
20030102,2388.077
20030103,2406.255
20030104,
20030105,
20030106,2439.439
20030107,2408.701
20030108,2369.613
20030109,2395.642
20030110,2408.861
20030111,
20030112,
20030113,2414.311
20030114,2435.342
20030115,2416.911
20030116,2413.544
20030117,2389.811
20030118,
20030119,
20030120,2361.562
20030121,2349.309
20030122,2317.505
20030123,2325.781
20030124,2314.801
20030125,
20030126,
20030127,2248.855
20030128,2245.858
20030129,2249.093
20030130,2268.174
20030131,2262.53
20030201,
20030202,
20030203,2295.642
20030204,2269.403
20030205,2292.515
20030206,2252.895
20030207,2234.621
20030208,
20030209,
20030210,2216.959
20030211,2242.569
20030212,2225.577
20030213,2227.792
20030214,2248.629
20030215,
20030216,
20030217,2274.854
20030218,2284.114
20030219,2257.116
20030220,2256.365
20030221,2262.065
20030222,
20030223,
20030224,2244.066
20030225,2183.636
20030226,2180.935
20030227,2182.109
20030228,2210.81
20030301,
20030302,
20030303,2233.873
20030304,2207.263
20030305,2201.051
20030306,2182.484
20030307,2149.118
20030308,
20030309,
20030310,2109.098
20030311,2096.953
20030312,2049.821
20030313,2103.336
20030314,2156.171
20030315,
20030316,
20030317,2188.576
20030318,2193.252
20030319,2211.163
20030320,2217.205
20030321,2252.827
20030322,
20030323,
20030324,2219.726
20030325,2231.453
20030326,2241.156
20030327,2221.087
20030328,2213.892
20030329,
20030330,
20030331,2169.029
20030401,2189.157
20030402,2226.472
20030403,2230.752
20030404,2245.671
20030405,
20030406,
20030407,2298.476
20030408,2274.187
20030409,2270.907
20030410,2259.219
20030411,2251.724
20030412,
20030413,
20030414,2267.746
20030415,2305.228
20030416,2298.636
20030417,2320.57
20030418,
20030419,
20030420,
20030421,
20030422,2334.859
20030423,2355.314
20030424,2345.981
20030425,2315.218
20030426,
20030427,
20030428,2344.759
20030429,2345.058
20030430,2384.105
20030501,2396.12
20030502,2401.489
20030503,
20030504,
20030505,2424.665
20030506,2472.686
20030507,2460.489
20030508,2428.636
20030509,2451.009
20030510,
20030511,
20030512,2468.193
20030513,2469.605
20030514,2474.012
20030515,2483.014
20030516,2501.645
20030517,
20030518,
20030519,2457.849
20030520,2461.363
20030521,2448.097
20030522,2474.774
20030523,2490.004
20030524,
20030525,
20030526,2495.796
20030527,2499.246
20030528,2517.298
20030529,2544.165
20030530,2530.776
20030531,
20030601,
20030602,2574.971
20030603,2561.528
20030604,2577.184
20030605,2603.243
20030606,2625.82
20030607,
20030608,
20030609,2617.74
20030610,2612.151
20030611,2655.989
20030612,2668.627
20030613,2657.306
20030614,
20030615,
20030616,2688.937
20030617,2714.329
20030618,2707.496
20030619,2677.071
20030620,2681.716
20030621,
20030622,
20030623,2640.898
20030624,2613.407
20030625,2630.307
20030626,2600.474
20030627,2609.831
20030628,
20030629,
20030630,2593.412
20030701,2589.754
20030702,2633.994
20030703,2659.505
20030704,2643.794
20030705,
20030706,
20030707,2677.354
20030708,2670.123
20030709,2663.256
20030710,2644.91
20030711,2641.631
20030712,
20030713,
20030714,2675.331
20030715,2652.767
20030716,2633.248
20030717,2594.293
20030718,2602.068
20030719,
20030720,
20030721,2604.149
20030722,2611.632
20030723,2635.041
20030724,2675.62
20030725,2673.487
20030726,
20030727,
20030728,2694.756
20030729,2687.238
20030730,2660.278
20030731,2656.578
20030801,2643.195
20030802,
20030803,
20030804,2635.203
20030805,2644.443
20030806,2619.249
20030807,2630.374
20030808,2637.373
20030809,
20030810,
20030811,2655.619
20030812,2665.852
20030813,2682.316
20030814,2710.278
20030815,2712.646
20030816,
20030817,
20030818,2722.22
20030819,2722.672
20030820,2736.241
20030821,2735.309
20030822,2724.809
20030823,
20030824,
20030825,2713.383
20030826,2691.425
20030827,2704.558
20030828,2711.445
20030829,2721.194
20030830,
20030831,
20030901,2760.428
20030902,2751.512
20030903,2782.743
20030904,2785.211
20030905,2797.784
20030906,
20030907,
20030908,2821.672
20030909,2827.356
20030910,2804.516
20030911,2793.473
20030912,2811.969
20030913,
20030914,
20030915,2818.709
20030916,2838.521
20030917,2862.869
20030918,2890.714
20030919,2889.817
20030920,
20030921,
20030922,2868.943
20030923,2865.671
20030924,2867.872
20030925,2845.403
20030926,2822.826
20030927,
20030928,
20030929,2819.635
20030930,2805.62
20031001,2859.05
20031002,2886.682
20031003,2931.988
20031004,
20031005,
20031006,2933.704
20031007,2948.76
20031008,2937.618
20031009,2967.484
20031010,2985.668
20031011,
20031012,
20031013,2997.305
20031014,2999.33
20031015,3003.341
20031016,3016.401
20031017,3002.391
20031018,
20031019,
20031020,3010.33
20031021,3016.904
20031022,2991.566
20031023,2931.687
20031024,2942.292
20031025,
20031026,
20031027,2962.012
20031028,2978.078
20031029,2998.104
20031030,3008.373
20031031,2980.67
20031101,
20031102,
20031103,2979.363
20031104,3004.687
20031105,2985.312
20031106,2964.72
20031107,3003.934
20031108,
20031109,
20031110,2993.59
20031111,2964.065
20031112,2989.859
20031113,3023.375
20031114,3034.435
20031115,
20031116,
20031117,2969.953
20031118,2995.841
20031119,2968.436
20031120,2977.414
20031121,2985.539
20031122,
20031123,
20031124,2994.465
20031125,3006.786
20031126,3036.84
20031127,3044.32
20031128,3047.363
20031129,
20031130,
20031201,3092.443
20031202,3111.298
20031203,3128.419
20031204,3123.303
20031205,3121.211
20031206,
20031207,
20031208,3112.172
20031209,3126.404
20031210,3099.103
20031211,3101.248
20031212,3131.269
20031213,
20031214,
20031215,3160.266
20031216,3141.524
20031217,3143.613
20031218,3160.845
20031219,3173.682
20031220,
20031221,
20031222,3185.995
20031223,3198.783
20031224,3210.672
20031225,3211.223
20031226,3215.067
20031227,
20031228,
20031229,3234.706
20031230,3266.383
20031231,3285.575
20040101,3285.575
20040102,3308.701
20040103,
20040104,
20040105,3356.242
20040106,3369.774
20040107,3344.506
20040108,3376.993
20040109,3394.439
20040110,
20040111,
20040112,3382.972
20040113,3380.885
20040114,3386.546
20040115,3359.543
20040116,3348.377
20040117,
20040118,
20040119,3355.356
20040120,3387.62
20040121,3412.166
20040122,3435.852
20040123,3431.558
20040124,
20040125,
20040126,3395.149
20040127,3407.722
20040128,3409.527
20040129,3336.772
20040130,3332.279
20040131,
20040201,
20040202,3340.927
20040203,3354.915
20040204,3324.271
20040205,3339.974
20040206,3379.02
20040207,
20040208,
20040209,3402.638
20040210,3408.146
20040211,3410.262
20040212,3444.769
20040213,3440.905
20040214,
20040215,
20040216,3448.206
20040217,3484.235
20040218,3481.286
20040219,3481.912
20040220,3432.766
20040221,
20040222,
20040223,3442.337
20040224,3427.238
20040225,3408.824
20040226,3390.601
20040227,3409.77
20040228,
20040229,
20040301,3459.669
20040302,3441.864
20040303,3396.071
20040304,3417.164
20040305,3464.216
20040306,
20040307,
20040308,3454.002
20040309,3448.325
20040310,3397.862
20040311,3329.066
20040312,3312.355
20040313,
20040314,
20040315,3289.075
20040316,3333.575
20040317,3360.895
20040318,3376.357
20040319,3372.741
20040320,
20040321,
20040322,3327.626
20040323,3322.858
20040324,3315.502
20040325,3347.94
20040326,3356.583
20040327,
20040328,
20040329,3394.297
20040330,3399.416
20040331,3430.293
20040401,3474.884
20040402,3472.106
20040403,
20040404,
20040405,3464.923
20040406,3465.927
20040407,3491.034
20040408,3485.906
20040409,3473.858
20040410,
20040411,
20040412,3480.087
20040413,3462.066
20040414,3410.095
20040415,3394.496
20040416,3432.975
20040417,
20040418,
20040419,3429.345
20040420,3439.631
20040421,3397.646
20040422,3406.514
20040423,3420.5
20040424,
20040425,
20040426,3439.472
20040427,3435.441
20040428,3388.833
20040429,3383.641
20040430,3355.606
20040501,
20040502,
20040503,3362.217
20040504,3405.268
20040505,3434.527
20040506,3372.264
20040507,3311.19
20040508,
20040509,
20040510,3184.486
20040511,3202.689
20040512,3223.957
20040513,3208.618
20040514,3195.533
20040515,
20040516,
20040517,3166.46
20040518,3190.772
20040519,3277.223
20040520,3233.242
20040521,3273.628
20040522,
20040523,
20040524,3279.672
20040525,3286.978
20040526,3319.316
20040527,3375.937
20040528,3365.92
20040529,
20040530,
20040531,3370.137
20040601,3361.357
20040602,3373.371
20040603,3354.898
20040604,3373.465
20040605,
20040606,
20040607,3440.147
20040608,3442.347
20040609,3405.24
20040610,3416.074
20040611,3390.349
20040612,
20040613,
20040614,3362.296
20040615,3379.324
20040616,3402.855
20040617,3412.86
20040618,3427.414
20040619,
20040620,
20040621,3434.505
20040622,3402.468
20040623,3411.228
20040624,3462.559
20040625,3451.754
20040626,
20040627,
20040628,3485.559
20040629,3453.971
20040630,3445.348
20040701,3445.262
20040702,3446.508
20040703,
20040704,
20040705,3423.971
20040706,3410.525
20040707,3426.286
20040708,3434.346
20040709,3441.48
20040710,
20040711,
20040712,3446.368
20040713,3429.839
20040714,3425.549
20040715,3395.743
20040716,3423.497
20040717,
20040718,
20040719,3411.449
20040720,3396.418
20040721,3385.599
20040722,3353.635
20040723,3314.228
20040724,
20040725,
20040726,3297.972
20040727,3286.457
20040728,3292.852
20040729,3318.148
20040730,3334.01
20040731,
20040801,
20040802,3334.706
20040803,3345.007
20040804,3312.848
20040805,3315.127
20040806,3308.275
20040807,
20040808,
20040809,3280.981
20040810,3303.852
20040811,3278.184
20040812,3273.911
20040813,3276.538
20040814,
20040815,
20040816,3288.311
20040817,3297.333
20040818,3299.542
20040819,3331.021
20040820,3321.896
20040821,
20040822,
20040823,3332.438
20040824,3314.074
20040825,3321.118
20040826,3343.947
20040827,3358.346
20040828,
20040829,
20040830,3352.028
20040831,3349.489
20040901,3375.279
20040902,3381.7
20040903,3362.248
20040904,
20040905,
20040906,3390.818
20040907,3397.751
20040908,3406.651
20040909,3386.671
20040910,3421.67
20040911,
20040912,
20040913,3435.99
20040914,3444.242
20040915,3398.782
20040916,3407.728
20040917,3419.305
20040918,
20040919,
20040920,3410.332
20040921,3441.732
20040922,3421.445
20040923,3418.379
20040924,3406.143
20040925,
20040926,
20040927,3391.624
20040928,3402.495
20040929,3415.118
20040930,3437.522
20041001,3482.64
20041002,
20041003,
20041004,3493.417
20041005,3506.617
20041006,3508.52
20041007,3501.039
20041008,3526.934
20041009,
20041010,
20041011,3522.862
20041012,3474.413
20041013,3468.432
20041014,3470.01
20041015,3483.639
20041016,
20041017,
20041018,3477.419
20041019,3512.937
20041020,3497.497
20041021,3512.439
20041022,3519.244
20041023,
20041024,
20041025,3500.987
20041026,3508.059
20041027,3542.661
20041028,3568.647
20041029,3554.949
20041030,
20041031,
20041101,3577.062
20041102,3604.118
20041103,3639.753
20041104,3655.325
20041105,3686.882
20041106,
20041107,
20041108,3685.744
20041109,3673.951
20041110,3673.479
20041111,3689.015
20041112,3726.309
20041113,
20041114,
20041115,3742.524
20041116,3731.413
20041117,3771.759
20041118,3760.364
20041119,3766.055
20041120,
20041121,
20041122,3729.641
20041123,3743.419
20041124,3765.082
20041125,3808.27
20041126,3803.366
20041127,
20041128,
20041129,3817.378
20041130,3798.783
20041201,3821.915
20041202,3840.662
20041203,3864.574
20041204,
20041205,
20041206,3856.292
20041207,3855.845
20041208,3800.777
20041209,3766.152
20041210,3761.689
20041211,
20041212,
20041213,3808.926
20041214,3815.287
20041215,3857.841
20041216,3837.179
20041217,3817.645
20041218,
20041219,
20041220,3866.524
20041221,3852.034
20041222,3878.377
20041223,3907.837
20041224,3930.186
20041225,
20041226,
20041227,3948.033
20041228,3950.866
20041229,3937.616
20041230,3965.388
20041231,3965.613
20050101,
20050102,
20050103,3949.541
20050104,3912.276
20050105,3884.023
20050106,3867.396
20050107,3858.216
20050108,
20050109,
20050110,3871.76
20050111,3876.537
20050112,3889.88
20050113,3876.232
20050114,3867.143
20050115,
20050116,
20050117,3882.863
20050118,3863.256
20050119,3871.644
20050120,3827.381
20050121,3833.988
20050122,
20050123,
20050124,3850.555
20050125,3838.337
20050126,3883.146
20050127,3884.156
20050128,3864.832
20050129,
20050130,
20050131,3893.15
20050201,3904.153
20050202,3924.276
20050203,3896.069
20050204,3927.466
20050205,
20050206,
20050207,3920.735
20050208,3899.488
20050209,3903.194
20050210,3932.743
20050211,3953.805
20050212,
20050213,
20050214,3989.589
20050215,4004.104
20050216,3984.121
20050217,4003.296
20050218,4010.516
20050219,
20050220,
20050221,4012.257
20050222,4032.481
20050223,3992.621
20050224,3993.2
20050225,4033.672
20050226,
20050227,
20050228,4062.257
20050301,4062.658
20050302,4046.758
20050303,4052.765
20050304,4106.848
20050305,
20050306,
20050307,4093.315
20050308,4116.704
20050309,4112.545
20050310,4089.653
20050311,4110.818
20050312,
20050313,
20050314,4075.184
20050315,4088.694
20050316,4087.126
20050317,4066.74
20050318,4058.042
20050319,
20050320,
20050321,4027.687
20050322,4036.993
20050323,3965.26
20050324,3960.659
20050325,3964.93
20050326,
20050327,
20050328,3950.295
20050329,3941.68
20050330,3941.943
20050331,3961.777
20050401,3969.523
20050402,
20050403,
20050404,3916.329
20050405,3947.608
20050406,3963.541
20050407,3989.752
20050408,3987.03
20050409,
20050410,
20050411,4003.668
20050412,3966.91
20050413,3989.662
20050414,3947.244
20050415,3919.717
20050416,
20050417,
20050418,3854.626
20050419,3897.513
20050420,3897.719
20050421,3896.765
20050422,3930.101
20050423,
20050424,
20050425,3924.316
20050426,3905.328
20050427,3871.025
20050428,3860.301
20050429,3873.099
20050430,
20050501,
20050502,3868.201
20050503,3888.06
20050504,3924.379
20050505,3937.339
20050506,3943.074
20050507,
20050508,
20050509,3921.739
20050510,3912.064
20050511,3890.93
20050512,3875.356
20050513,3852.076
20050514,
20050515,
20050516,3824.049
20050517,3822.014
20050518,3855.399
20050519,3881.497
20050520,3862.027
20050521,
20050522,
20050523,3896.821
20050524,3899.434
20050525,3889.527
20050526,3889.234
20050527,3901.676
20050528,
20050529,
20050530,3909.673
20050531,3879.024
20050601,3898.646
20050602,3905.67
20050603,3904.973
20050604,
20050605,
20050606,3905.944
20050607,3933.488
20050608,3946.385
20050609,3900.588
20050610,3902.226
20050611,
20050612,
20050613,3885.061
20050614,3895.064
20050615,3905.984
20050616,3920.21
20050617,3972.069
20050618,
20050619,
20050620,3945.002
20050621,3965.269
20050622,3968.942
20050623,3960.819
20050624,3939.584
20050625,
20050626,
20050627,3920.343
20050628,3928.481
20050629,3934.014
20050630,3932.047
20050701,3915.479
20050704,3912.073
20050705,3902.144
20050706,3921.99
20050707,3870.571
20050708,3900.098
20050709,
20050710,
20050711,3958.411
20050712,3987.667
20050713,3968.083
20050714,3992.128
20050715,3972.81
20050716,
20050717,
20050718,3975.45
20050719,3958.087
20050720,3957.253
20050721,4012.564
20050722,4008.319
20050723,
20050724,
20050725,4003.429
20050726,3988.107
20050727,4006.562
20050728,4031.093
20050729,4052.836
20050730,
20050731,
20050801,4075.163
20050802,4105.138
20050803,4135.37
20050804,4119.591
20050805,4083.596
20050806,
20050807,
20050808,4112.943
20050809,4131.796
20050810,4198.191
20050811,4225.068
20050812,4222.344
20050813,
20050814,
20050815,4206.344
20050816,4195.869
20050817,4178.321
20050818,4127.334
20050819,4143.516
20050820,
20050821,
20050822,4193.021
20050823,4166.26
20050824,4162.139
20050825,4147.375
20050826,4147.314
20050827,
20050828,
20050829,4117.016
20050830,4104.155
20050831,4156.416
20050901,4238.753
20050902,4263.371
20050903,
20050904,
20050905,4284.219
20050906,4292.249
20050907,4293.472
20050908,4273.854
20050909,4307.121
20050910,
20050911,
20050912,4290.541
20050913,4263.335
20050914,4286.362
20050915,4274.116
20050916,4284.66
20050917,
20050918,
20050919,4276.132
20050920,4305.008
20050921,4294.398
20050922,4257.336
20050923,4244.628
20050924,
20050925,
20050926,4294.487
20050927,4267.464
20050928,4314.751
20050929,4334.26
20050930,4342.375
20051001,
20051002,
20051003,4318.878
20051004,4342.532
20051005,4302.257
20051006,4273.07
20051007,4253.493
20051008,
20051009,
20051010,4242.747
20051011,4257.589
20051012,4244.026
20051013,4183.268
20051014,4221.401
20051015,
20051016,
20051017,4201.178
20051018,4163.848
20051019,4115.833
20051020,4131.437
20051021,4124
20051022,
20051023,
20051024,4143.169
20051025,4184.124
20051026,4193.174
20051027,4186.762
20051028,4165.548
20051029,
20051030,
20051031,4215.853
20051101,4239.381
20051102,4269.238
20051103,4298.584
20051104,4251.909
20051105,
20051106,
20051107,4263.243
20051108,4263.827
20051109,4247.997
20051110,4244.233
20051111,4273.021
20051112,
20051113,
20051114,4255.185
20051115,4232.589
20051116,4217.621
20051117,4272.404
20051118,4298.074
20051119,
20051120,
20051121,4320.761
20051122,4309.002
20051123,4348.023
20051124,4337.82
20051125,4331.129
20051126,
20051127,
20051128,4342.64
20051129,4335.942
20051130,4320.1
20051201,4355.172
20051202,4392.165
20051203,
20051204,
20051205,4404.764
20051206,4419.571
20051207,4409.786
20051208,
20051209,4434.905
20051210,
20051211,
20051212,4490.326
20051213,4493.795
20051214,4522.354
20051215,4482.531
20051216,4521.14
20051217,
20051218,
20051219,4521.329
20051220,4512.442
20051221,4521.8
20051222,4537.685
20051223,4543.025
20051224,
20051225,
20051226,4549.835
20051227,4540.239
20051228,4561.579
20051229,4564.304
20051230,4521.407
20060102,4532.328
20060103,4614.692
20060104,4700.825
20060105,4705.395
20060106,4753.098
20060107,
20060108,
20060109,4746.695
20060110,4703.388
20060111,4743.107
20060112,4748.025
20060113,4734.414
20060114,
20060115,
20060116,4735.179
20060117,4662.562
20060118,4609.248
20060119,4664.573
20060120,4644.087
20060121,
20060122,
20060123,4666.786
20060124,4673.541
20060125,4699.997
20060126,4741.748
20060127,4780.994
20060128,
20060129,
20060130,4770.357
20060131,4799.333
20060201,4803.137
20060202,4773.467
20060203,4735.925
20060204,
20060205,
20060206,4739.653
20060207,4727.202
20060208,4681.941
20060209,4730.769
20060210,4701.322
20060211,
20060212,
20060213,4685.312
20060214,4691.189
20060215,4692.694
20060216,4709.242
20060217,4703.862
20060218,
20060219,
20060220,4704.524
20060221,4724.736
20060222,4736.36
20060223,4782.158
20060224,4784.108
20060225,
20060226,
20060227,4811.296
20060228,4789.503
20060301,4798.598
20060302,4784.224
20060303,4772.53
20060304,
20060305,
20060306,4789.836
20060307,4726.002
20060308,4704.349
20060309,4758.709
20060310,4759.229
20060311,
20060312,
20060313,4818.602
20060314,4858.447
20060315,4873.151
20060316,4897.084
20060317,4925.419
20060318,
20060319,
20060320,4949.501
20060321,4919.297
20060322,4930.668
20060323,4885.316
20060324,4916.872
20060325,
20060326,
20060327,4913.454
20060328,4913.241
20060329,4896.277
20060330,4986.387
20060331,4949.706
20060401,
20060402,
20060403,5003.941
20060404,5028.924
20060405,5046.775
20060406,5072.27
20060407,5029.395
20060408,
20060409,
20060410,5032.654
20060411,4997.688
20060412,4965.78
20060413,4972.395
20060414,4972.989
20060415,
20060416,
20060417,5018.479
20060418,5039.937
20060419,5103.251
20060420,5108.853
20060421,5156.81
20060422,
20060423,
20060424,5137.511
20060425,5151.97
20060426,5178.819
20060427,5202.599
20060428,5189.762
20060429,
20060430,
20060501,5224.29
20060502,5273.757
20060503,5236.381
20060504,5273.274
20060505,5340.428
20060506,
20060507,
20060508,5366.668
20060509,5393.944
20060510,5378.858
20060511,5362.629
20060512,5287.683
20060513,
20060514,
20060515,5209.643
20060516,5194.734
20060517,5095.91
20060518,5052.591
20060519,5007.379
20060520,
20060521,
20060522,4919.654
20060523,4993.038
20060524,4930.417
20060525,4961.708
20060526,5032.087
20060527,
20060528,
20060529,5046.146
20060530,5013.798
20060531,4994.463
20060601,5003.581
20060602,5077.021
20060603,
20060604,
20060605,5048.634
20060606,4902.074
20060607,4881.695
20060608,4704.78
20060609,4784.959
20060610,
20060611,
20060612,4744.596
20060613,4604.86
20060614,4632.637
20060615,4725.095
20060616,4754.104
20060617,
20060618,
20060619,4738.105
20060620,4750.455
20060621,4768.091
20060622,4795.985
20060623,4777.272
20060624,
20060625,
20060626,4778.178
20060627,4773.389
20060628,4739.112
20060629,4823.356
20060630,4996.294
20060701,
20060702,
20060703,5020.591
20060704,5035.985
20060705,4949.996
20060706,4985.676
20060707,5015.462
20060708,
20060709,
20060710,5019.894
20060711,4981.913
20060712,4945.073
20060713,4888.666
20060714,4791.059
20060715,
20060716,
20060717,4736.24
20060718,4685.841
20060719,4778.444
20060720,4858.566
20060721,4834.359
20060722,
20060723,
20060724,4871.32
20060725,4894.92
20060726,4893.687
20060727,4998.2
20060728,5047.488
20060729,
20060730,
20060731,5046.325
20060801,5002.592
20060802,5063.48
20060803,5028.07
20060804,5103.725
20060805,
20060806,
20060807,5023.693
20060808,5040.547
20060809,5089.846
20060810,5031.57
20060811,5023.135
20060812,
20060813,
20060814,5060.439
20060815,5108.517
20060816,5168.504
20060817,5183.171
20060818,5167.354
20060819,
20060820,
20060821,5178.374
20060822,5169.1
20060823,5147.062
20060824,5138.526
20060825,5114.74
20060826,
20060827,
20060828,5129.238
20060829,5146.59
20060830,5185.546
20060831,5186.454
20060901,5203.641
20060902,
20060903,
20060904,5268.049
20060905,5240.22
20060906,5180.399
20060907,5107.115
20060908,5104.011
20060909,
20060910,
20060911,5056.584
20060912,5090.326
20060913,5101.527
20060914,5138.391
20060915,5113.217
20060916,
20060917,
20060918,5123.036
20060919,5116.885
20060920,5130.946
20060921,5165.167
20060922,5134.441
20060923,
20060924,
20060925,5107.853
20060926,5130.041
20060927,5196.06
20060928,5197.615
20060929,5195.479
20060930,
20061001,
20061002,5232.457
20061003,5214.204
20061004,5210.666
20061005,5266.031
20061006,5230.146
20061007,
20061008,
20061009,5234.794
20061010,5241.123
20061011,5243.257
20061012,5264.46
20061013,5271.431
20061014,
20061015,
20061016,5307.39
20061017,5274.257
20061018,5298.635
20061019,5325.816
20061020,5345.504
20061021,
20061022,
20061023,5348.229
20061024,5349.753
20061025,5373.671
20061026,5411.657
20061027,5418.331
20061028,
20061029,
20061030,5384.472
20061031,5398.015
20061101,5423.807
20061102,5403.659
20061103,5387.423
20061104,
20061105,
20061106,5427.959
20061107,5487.853
20061108,5450.606
20061109,5442.093
20061110,5461.667
20061111,
20061112,
20061113,5436.949
20061114,5453.576
20061115,5468.759
20061116,5468.331
20061117,5446.507
20061118,
20061119,
20061120,5415.029
20061121,5429.655
20061122,5494.607
20061123,5496.018
20061124,5500.184
20061125,
20061126,
20061127,5460.793
20061128,5449.722
20061129,5527.883
20061130,5560.833
20061201,5557.381
20061202,
20061203,
20061204,5577.478
20061205,5597.212
20061206,5620.873
20061207,5641.03
20061208,5638.277
20061209,
20061210,
20061211,5623.391
20061212,5652.293
20061213,5671.947
20061214,5693.157
20061215,5694.601
20061216,
20061217,
20061218,5687.663
20061219,5675.017
20061220,5710.649
20061221,5702.645
20061222,5683.308
20061223,
20061224,
20061225,5678.718
20061226,5675.821
20061227,5723.865
20061228,5733.256
20061229,5735.743
20061230,
20061231,
20070101,5735.743
20070102,5822.936
20070103,5791.017
20070104,5752.933
20070105,5674.506
20070106,
20070107,
20070108,5672.907
20070109,5688.146
20070110,5613.63
20070111,5653.362
20070112,5714.369
20070113,
20070114,
20070115,5757.668
20070116,5729.32
20070117,5738.787
20070118,5739.19
20070119,5763.948
20070120,
20070121,
20070122,5768.489
20070123,5794.368
20070124,5816.465
20070125,5799.257
20070126,5740.783
20070127,
20070128,
20070129,5760.754
20070130,5787.149
20070131,5774.995
20070201,5850.666
20070202,5855.979
20070203,
20070204,
20070205,5831.742
20070206,5867.679
20070207,5899.483
20070208,5860.979
20070209,5880.661
20070210,
20070211,
20070212,5842.263
20070213,5878.833
20070214,5966.284
20070215,5996.524
20070216,5982.231
20070217,
20070218,
20070219,6005.02
20070220,5994.043
20070221,5951.983
20070222,5970.665
20070223,6014.559
20070224,
20070225,
20070226,6044.094
20070227,5954.409
20070228,5822.434
20070301,5768.355
20070302,5748.451
20070303,
20070304,
20070305,5629.936
20070306,5699.284
20070307,5736.868
20070308,5802.012
20070309,5810.063
20070310,
20070311,
20070312,5833.964
20070313,5790.206
20070314,5649.955
20070315,5747.991
20070316,5758.081
20070317,
20070318,
20070319,5824.659
20070320,5869.343
20070321,5887.529
20070322,5993.429
20070323,6002.303
20070324,
20070325,
20070326,5980.93
20070327,5973.36
20070328,5956.035
20070329,5979.805
20070330,5973.605
20070331,
20070401,
20070402,5986.674
20070403,6043.645
20070404,6081.973
20070405,6097.924
20070406,6094.749
20070407,
20070408,
20070409,6079.143
20070410,6139.466
20070411,6135.686
20070412,6131.9
20070413,6147.118
20070414,
20070415,
20070416,6225.507
20070417,6236.348
20070418,6244.453
20070419,6210.497
20070420,6261.722
20070421,
20070422,
20070423,6250.2
20070424,6227.742
20070425,6257.281
20070426,6250.767
20070427,6237.293
20070428,
20070429,
20070430,6244.341
20070501,6213.249
20070502,6247.911
20070503,6252.526
20070504,6304.308
20070505,
20070506,
20070507,6349.92
20070508,6280.891
20070509,6315.877
20070510,6260.554
20070511,6273.856
20070512,
20070513,
20070514,6282.72
20070515,6299.312
20070516,6278.593
20070517,6260.245
20070518,6293.179
20070519,
20070520,
20070521,6292.75
20070522,6309.133
20070523,6361.168
20070524,6306.374
20070525,6290.1
20070526,
20070527,
20070528,6303.604
20070529,6328.57
20070530,6297.529
20070531,6362.213
20070601,6402.994
20070602,
20070603,
20070604,6425.884
20070605,6417.581
20070606,6347.703
20070607,6284.288
20070608,6218.79
20070609,
20070610,
20070611,6256.488
20070612,6218.583
20070613,6214.929
20070614,6290.692
20070615,6373.57
20070616,
20070617,
20070618,6387.933
20070619,6378.112
20070620,6400.355
20070621,6353.148
20070622,6334.626
20070623,
20070624,
20070625,6328.061
20070626,6307.695
20070627,6252.527
20070628,6319.7
20070629,6372.029
20070630,
20070701,
20070702,6418.779
20070703,6457.471
20070704,6481.021
20070705,6451.1
20070706,6480.77
20070707,
20070708,
20070709,6511.883
20070710,6500.532
20070711,6486.132
20070712,6529.874
20070713,6574.061
20070714,
20070715,
20070716,6582.578
20070717,6560.666
20070718,6501.367
20070719,6560.631
20070720,6536.095
20070721,
20070722,
20070723,6541.727
20070724,6492.071
20070725,6402.851
20070726,6269.563
20070727,6178.904
20070728,
20070729,
20070730,6188.278
20070731,6278.868
20070801,6167.483
20070802,6199.911
20070803,6185.235
20070804,
20070805,
20070806,6146.392
20070807,6184.666
20070808,6299.028
20070809,6209.445
20070810,6018.045
20070811,
20070812,
20070813,6088.427
20070814,6028.266
20070815,5941.349
20070816,5760.844
20070817,5806.755
20070818,
20070819,
20070820,5880.857
20070821,5914.693
20070822,5989.216
20070823,6060.777
20070824,6091.423
20070825,
20070826,
20070827,6111.637
20070828,6041.01
20070829,6034.642
20070830,6086.297
20070831,6182.248
20070901,
20070902,
20070903,6188.52
20070904,6203.68
20070905,6136.397
20070906,6167.997
20070907,6107.944
20070908,
20070909,
20070910,6047.173
20070911,6135.683
20070912,6165.241
20070913,6185.618
20070914,6163.856
20070915,
20070916,
20070917,6094.839
20070918,6114.739
20070919,6326.608
20070920,6366.263
20070921,6366.322
20070922,
20070923,
20070924,6379.37
20070925,6368.656
20070926,6393.187
20070927,6479.837
20070928,6514.178
20070929,
20070930,
20071001,6552.075
20071002,6567.784
20071003,6580.887
20071004,6570.634
20071005,6617.391
20071006,
20071007,
20071008,6570.633
20071009,6617.68
20071010,6649.394
20071011,6720.895
20071012,6686.83
20071013,
20071014,
20071015,6659.271
20071016,6570.585
20071017,6596.493
20071018,6619.089
20071019,6559.188
20071020,
20071021,
20071022,6431.848
20071023,6522.431
20071024,6494.233
20071025,6561.119
20071026,6656.488
20071027,
20071028,
20071029,6733.498
20071030,6709.269
20071031,6770.855
20071101,6710.625
20071102,6646.835
20071103,
20071104,
20071105,6581.828
20071106,6632.57
20071107,6646.866
20071108,6583.732
20071109,6504.102
20071110,
20071111,
20071112,6414.608
20071113,6443.65
20071114,6533.497
20071115,6447.929
20071116,6382.286
20071117,
20071118,
20071119,6289.929
20071120,6386.023
20071121,6259.333
20071122,6292.089
20071123,6355.444
20071124,
20071125,
20071126,6386.111
20071127,6370.392
20071128,6440.495
20071129,6513.778
20071130,6549.957
20071201,
20071202,
20071203,6529.838
20071204,6486.578
20071205,6528.069
20071206,6545.987
20071207,6600.201
20071208,
20071209,
20071210,6640.12
20071211,6635.642
20071212,6621.247
20071213,6442.516
20071214,6371.66
20071215,
20071216,
20071217,6227.973
20071218,6228.148
20071219,6192.5
20071220,6193.057
20071221,6277.91
20071222,
20071223,
20071224,6295.248
20071225,6320.398
20071226,6360.466
20071227,6383.19
20071228,6404.889
20071229,
20071230,
20071231,6402.91
20080101,6402.91
20080102,6402.958
20080103,6386.739
20080104,6277.339
20080105,
20080106,
20080107,6217.873
20080108,6242.762
20080109,6192.648
20080110,6148.757
20080111,6119.48
20080112,
20080113,
20080114,6170.097
20080115,6034.828
20080116,5878.688
20080117,5886.464
20080118,5829.485
20080119,
20080120,
20080121,5502.595
20080122,5508.99
20080123,5439.466
20080124,5716.093
20080125,5794.968
20080126,
20080127,
20080128,5726.838
20080129,5810.433
20080130,5767.947
20080131,5812.047
20080201,5902.381
20080202,
20080203,
20080204,5937.472
20080205,5741.466
20080206,5697.218
20080207,5584.822
20080208,5579.667
20080209,
20080210,
20080211,5541.353
20080212,5697.96
20080213,5675.461
20080214,5757.716
20080215,5703.466
20080216,
20080217,
20080218,5759.696
20080219,5820.158
20080220,5688.837
20080221,5794.574
20080222,5761.396
20080223,
20080224,
20080225,5859.334
20080226,5939.812
20080227,6035.124
20080228,5972.691
20080229,5897.117
20080301,
20080302,
20080303,5788.3
20080304,5738.675
20080305,5808.628
20080306,5813.368
20080307,5712.846
20080308,
20080309,
20080310,5648.108
20080311,5682.811
20080312,5814.359
20080313,5755.308
20080314,5708.137
20080315,
20080316,
20080317,5536.334
20080318,5681.788
20080319,5642.206
20080320,5556.962
20080321,5578.312
20080322,
20080323,
20080324,5559.459
20080325,5789.664
20080326,5831.95
20080327,5870.088
20080328,5857.029
20080329,
20080330,
20080331,5837.903
20080401,5891.67
20080402,6005.13
20080403,6025.489
20080404,6073.583
20080405,
20080406,
20080407,6113.908
20080408,6044.859
20080409,6014.538
20080410,6003.826
20080411,5981.578
20080412,
20080413,
20080414,5912.215
20080415,5929.607
20080416,6072.432
20080417,6048.535
20080418,6078.622
20080419,
20080420,
20080421,6148.767
20080422,6124.595
20080423,6134.32
20080424,6074.229
20080425,6146.947
20080426,
20080427,
20080428,6188.722
20080429,6156.817
20080430,6162.273
20080501,6125.167
20080502,6220.972
20080503,
20080504,
20080505,6238.796
20080506,6246.744
20080507,6236.41
20080508,6244.151
20080509,6172.075
20080510,
20080511,
20080512,6209.867
20080513,6207.765
20080514,6226.498
20080515,6275.884
20080516,
20080517,
20080518,
20080519,6391.759
20080520,6337.65
20080521,6317.328
20080522,6317.308
20080523,6259.43
20080524,
20080525,
20080526,6214.083
20080527,6199.722
20080528,6185.14
20080529,6197.718
20080530,6233.993
20080531,
20080601,
20080602,6212.362
20080603,6193.885
20080604,6167.504
20080605,6159.396
20080606,
20080607,
20080608,
20080609,6088.51
20080610,5946.607
20080611,5907.736
20080612,5850.969
20080613,5863.931
20080614,
20080615,
20080616,5915.372
20080617,5952.645
20080618,
20080619,5841.894
20080620,5793.787
20080621,
20080622,
20080623,5738.147
20080624,5742.021
20080625,5768.047
20080626,5728.864
20080627,5696.271
20080628,
20080629,
20080630,5725.399
20080701,5630.739
20080702,5606.858
20080703,5582.448
20080704,5538.252
20080705,
20080706,
20080707,5578.971
20080708,5492.463
20080709,5584.127
20080710,5521.876
20080711,5459.593
20080712,
20080713,
20080714,5469.673
20080715,5390.802
20080716,5375.411
20080717,5503.315
20080718,5525.816
20080719,
20080720,
20080721,5569.289
20080722,5576.435
20080723,5631.069
20080724,5594.907
20080725,5536.162
20080726,
20080727,
20080728,5514.607
20080729,5456.353
20080730,5531.466
20080731,
20080801,
20080802,
20080803,
20080804,5399.483
20080805,5451.734
20080806,5497.435
20080807,
20080808,5388.534
20080809,
20080810,
20080811,5455.596
20080812,5412.86
20080813,
20080814,5304.181
20080815,5260.146
20080816,
20080817,
20080818,5278.172
20080819,5153.863
20080820,5179.485
20080821,5192.478
20080822,5220.402
20080823,
20080824,
20080825,5223.953
20080826,5181.97
20080827,5202.189
20080828,5259.007
20080829,5318.981
20080830,
20080831,
20080901,5246.042
20080902,5235.994
20080903,5168.214
20080904,5036.932
20080905,4903.577
20080906,
20080907,
20080908,5051.437
20080909,4982.963
20080910,4929.024
20080911,4845.914
20080912,4986.185
20080913,
20080914,
20080915,4870.556
20080916,4706.815
20080917,4657.228
20080918,4647.341
20080919,4980.996
20080920,
20080921,
20080922,5012.642
20080923,4968.335
20080924,4931.627
20080925,4985.821
20080926,4901.35
20080927,
20080928,
20080929,4656.694
20080930,4551.751
20081001,4595.97
20081002,4479.545
20081003,4529.162
20081004,
20081005,
20081006,4185.922
20081007,4179.685
20081008,3915.367
20081009,3872.691
20081010,3546.427
20081011,
20081012,
20081013,3822.368
20081014,4035.358
20081015,3843.226
20081016,3571.239
20081017,3695.621
20081018,
20081019,
20081020,3810.845
20081021,3815.353
20081022,3566.734
20081023,3530.333
20081024,3335.456
20081025,
20081026,
20081027,3168.987
20081028,3255.371
20081029,3534.857
20081030,3651.871
20081031,3633.501
20081101,
20081102,
20081103,3678.204
20081104,3876.582
20081105,3906.161
20081106,3638.83
20081107,3645.045
20081108,
20081109,
20081110,3711.871
20081111,3519.616
20081112,3438.689
20081113,3373.047
20081114,3423.834
20081115,
20081116,
20081117,3356.884
20081118,3341.757
20081119,3246.789
20081120,3094.366
20081121,3071.784
20081122,
20081123,
20081124,3292.545
20081125,3384.709
20081126,3359.024
20081127,3423.949
20081128,3438.81
20081129,
20081130,
20081201,3283.979
20081202,3287.3
20081203,3310.135
20081204,3300.221
20081205,3202.383
20081206,
20081207,
20081208,3430.768
20081209,3465.282
20081210,3507.07
20081211,3561.794
20081212,3471.655
20081213,
20081214,
20081215,3571.091
20081216,3586.948
20081217,3710.186
20081218,3725.174
20081219,3607.859
20081220,
20081221,
20081222,3568.032
20081223,3561.915
20081224,3540.05
20081225,3550.977
20081226,3567.298
20081227,
20081228,
20081229,3637.489
20081230,3668.225
20081231,3645.936
20090101,3645.936
20090102,3729.409
20090103,
20090104,
20090105,3729.432
20090106,3724.792
20090107,3774.906
20090108,3745.201
20090109,3699.21
20090110,
20090111,
20090112,3631.769
20090113,3509.38
20090114,3418.223
20090115,3332.516
20090116,3405.862
20090117,
20090118,
20090119,3357.356
20090120,3250.663
20090121,3228.317
20090122,3225.477
20090123,3153.478
20090124,
20090125,
20090126,3266.779
20090127,3332.537
20090128,3408.311
20090129,3361.424
20090130,3288.719
20090131,
20090201,
20090202,3207.477
20090203,3280.459
20090204,3337.26
20090205,3314.501
20090206,3365.947
20090207,
20090208,
20090209,3406.1
20090210,3335.866
20090211,3307.621
20090212,3234.711
20090213,3266.062
20090214,
20090215,
20090216,3216.185
20090217,3100.233
20090218,3067.247
20090219,3096.027
20090220,2993.931
20090221,
20090222,
20090223,2987.914
20090224,2938.432
20090225,2940.596
20090226,2979.298
20090227,2952.376
20090228,
20090301,
20090302,2805.774
20090303,2753.826
20090304,2820.076
20090305,2769.678
20090306,2741.401
20090307,
20090308,
20090309,2698.371
20090310,2809.693
20090311,2848.545
20090312,2839.07
20090313,2904.714
20090314,
20090315,
20090316,2992.05
20090317,2995.472
20090318,3012.381
20090319,3165.014
20090320,3126.953
20090321,
20090322,
20090323,3220.911
20090324,3243.125
20090325,3260.127
20090326,3282.813
20090327,3221.807
20090328,
20090329,
20090330,3081.042
20090331,3140.957
20090401,3185.542
20090402,3375.359
20090403,3354.144
20090404,
20090405,
20090406,3333.259
20090407,3293.578
20090408,3271.1
20090409,3347.142
20090410,3352.239
20090411,
20090412,
20090413,3378.625
20090414,3412.6
20090415,3381.033
20090416,3422.078
20090417,3450.844
20090418,
20090419,
20090420,3353.725
20090421,3337.833
20090422,3374.799
20090423,3393.6
20090424,3479.264
20090425,
20090426,
20090427,3472.416
20090428,3400.251
20090429,3484.496
20090430,3548.077
20090501,3550.056
20090502,
20090503,
20090504,3626.22
20090505,3651.076
20090506,3684.036
20090507,3739.405
20090508,3800.839
20090509,
20090510,
20090511,3805.78
20090512,3798.982
20090513,3734.909
20090514,3703.858
20090515,3748.129
20090516,
20090517,
20090518,3765.75
20090519,3857.47
20090520,3919.805
20090521,3861.377
20090522,3890.761
20090523,
20090524,
20090525,3900.423
20090526,3922.907
20090527,3947.416
20090528,3902.459
20090529,3974.303
20090530,
20090531,
20090601,4068.451
20090602,4108.702
20090603,4041.247
20090604,4014.251
20090605,3992.841
20090606,
20090607,
20090608,3941.197
20090609,3983.081
20090610,4040.279
20090611,4086.736
20090612,4071.241
20090613,
20090614,
20090615,3959.054
20090616,3941.546
20090617,3895.043
20090618,3908.239
20090619,3945.866
20090620,
20090621,
20090622,3873.151
20090623,3854.198
20090624,3927.729
20090625,3895.492
20090626,3948.628
20090627,
20090628,
20090629,3973.318
20090630,3952.861
20090701,4009.729
20090702,3917.884
20090703,3908.029
20090704,
20090705,
20090706,3860.416
20090707,3849.643
20090708,3786.682
20090709,3815.786
20090710,3788.128
20090711,
20090712,
20090713,3803.377
20090714,3866.219
20090715,3964.25
20090716,3995.004
20090717,4009.535
20090718,
20090719,
20090720,4067.051
20090721,4127.735
20090722,4136.829
20090723,4193.366
20090724,4197.954
20090725,
20090726,
20090727,4225.567
20090728,4211.289
20090729,4198.087
20090730,4270.393
20090731,4314.255