1998/01/02,100.00
1998/01/05,96.82
1998/01/06,98.03
1998/01/07,98.59
1998/01/08,93.41
1998/01/09,90.04
1998/01/12,86.04
1998/01/13,93.78
1998/01/14,92.96
1998/01/15,95.58
1998/01/16,96.13
1998/01/20,92.95
1998/01/21,93.38
1998/01/22,92.25
1998/01/23,98.49
1998/01/26,96.76
1998/01/27,99.23
1998/01/28,99.40
1998/01/29,96.48
1998/01/30,97.53
1998/02/02,97.16
1998/02/03,96.50
1998/02/04,108.88
1998/02/05,111.73
1998/02/06,110.05
1998/02/09,108.03
1998/02/10,107.07
1998/02/11,105.37
1998/02/12,105.51
1998/02/13,105.82
1998/02/17,102.62
1998/02/18,100.64
1998/02/19,102.63
1998/02/20,100.46
1998/02/23,99.22
1998/02/24,98.12
1998/02/25,98.16
1998/02/26,101.25
1998/02/27,104.48
1998/03/02,105.85
1998/03/03,104.04
1998/03/04,103.68
1998/03/05,102.36
1998/03/06,102.85
1998/03/09,102.78
1998/03/10,102.26
1998/03/11,100.21
1998/03/12,100.20
1998/03/13,101.07
1998/03/16,98.86
1998/03/17,94.40
1998/03/18,94.30
1998/03/19,94.01
1998/03/20,95.86
1998/03/23,100.88
1998/03/24,100.57
1998/03/25,99.38
1998/03/26,105.41
1998/03/27,107.47
1998/03/30,105.75
1998/03/31,105.84
1998/04/01,104.24
1998/04/02,108.05
1998/04/03,112.42
1998/04/06,112.71
1998/04/07,108.88
1998/04/08,109.56
1998/04/09,108.41
1998/04/13,108.50
1998/04/14,107.10
1998/04/15,107.23
1998/04/16,107.15
1998/04/17,106.28
1998/04/20,105.88
1998/04/21,109.99
1998/04/22,112.88
1998/04/23,111.82
1998/04/24,109.21
1998/04/27,105.51
1998/04/28,105.65
1998/04/29,106.86
1998/04/30,106.32
1998/05/01,103.81
1998/05/04,104.16
1998/05/05,104.08
1998/05/06,102.11
1998/05/07,100.67
1998/05/08,102.49
1998/05/11,100.19
1998/05/12,98.45
1998/05/13,98.12
1998/05/14,98.65
1998/05/15,98.78
1998/05/18,96.22
1998/05/19,96.12
1998/05/20,95.22
1998/05/21,95.31
1998/05/22,95.50
1998/05/26,92.94
1998/05/27,90.79
1998/05/28,91.34
1998/05/29,91.46
1998/06/01,88.45
1998/06/02,90.38
1998/06/03,90.47
1998/06/04,90.24
1998/06/05,90.63
1998/06/08,93.17
1998/06/09,91.93
1998/06/10,91.23
1998/06/11,88.13
1998/06/12,87.02
1998/06/15,83.40
1998/06/16,84.54
1998/06/17,84.94
1998/06/18,83.61
1998/06/19,85.60
1998/06/22,83.32
1998/06/23,83.44
1998/06/24,82.27
1998/06/25,83.80
1998/06/26,83.44
1998/06/29,82.70
1998/06/30,85.20
1998/07/01,85.87
1998/07/02,84.41
1998/07/06,84.01
1998/07/07,85.28
1998/07/08,84.07
1998/07/09,83.23
1998/07/10,81.67
1998/07/13,80.85
1998/07/14,80.53
1998/07/15,78.69
1998/07/16,79.75
1998/07/17,78.30
1998/07/20,79.02
1998/07/21,78.18
1998/07/22,79.22
1998/07/23,80.17
1998/07/24,79.56
1998/07/27,76.88
1998/07/28,77.92
1998/07/29,76.94
1998/07/30,77.14
1998/07/31,75.89
1998/08/03,74.60
1998/08/04,75.03
1998/08/05,74.07
1998/08/06,75.04
1998/08/07,74.17
1998/08/10,73.27
1998/08/11,70.80
1998/08/12,70.65
1998/08/13,69.52
1998/08/14,68.50
1998/08/17,68.63
1998/08/18,68.44
1998/08/19,69.14
1998/08/20,70.27
1998/08/21,68.60
1998/08/24,68.39
1998/08/25,65.06
1998/08/26,64.20
1998/08/27,60.11
1998/08/28,57.81
1998/08/31,54.68
1998/09/01,56.49
1998/09/02,58.38
1998/09/03,62.18
1998/09/04,67.22
1998/09/08,65.87
1998/09/09,63.22
1998/09/10,66.36
1998/09/11,65.17
1998/09/14,62.66
1998/09/15,61.81
1998/09/16,61.30
1998/09/17,62.61
1998/09/18,61.98
1998/09/21,60.50
1998/09/22,61.32
1998/09/23,63.65
1998/09/24,68.29
1998/09/25,67.56
1998/09/28,71.71
1998/09/29,70.64
1998/09/30,72.39
1998/10/01,75.25
1998/10/02,76.21
1998/10/05,71.14
1998/10/06,74.05
1998/10/07,78.12
1998/10/08,75.97
1998/10/09,70.85
1998/10/12,70.74
1998/10/13,69.63
1998/10/14,67.51
1998/10/15,69.05
1998/10/16,69.47
1998/10/19,67.71
1998/10/20,69.34
1998/10/21,70.88
1998/10/22,68.73
1998/10/23,68.13
1998/10/26,68.04
1998/10/27,69.93
1998/10/28,71.08
1998/10/30,71.90
1998/11/02,71.04
1998/11/03,67.95
1998/11/04,70.05
1998/11/05,72.40
1998/11/06,70.85
1998/11/09,70.86
1998/11/10,70.90
1998/11/11,71.29
1998/11/12,73.94
1998/11/13,72.17
1998/11/14,69.98
1998/11/17,70.61
1998/11/18,70.95
1998/11/19,69.99
1998/11/20,69.20
1998/11/23,69.58
1998/11/24,67.34
1998/11/25,67.41
1998/11/27,67.12
1998/11/30,65.87
1998/12/01,65.08
1998/12/02,63.15
1998/12/03,62.80
1998/12/04,61.90
1998/12/07,62.05
1998/12/08,60.71
1998/12/09,60.91
1998/12/10,62.27
1998/12/11,60.67
1998/12/14,60.21
1998/12/15,60.39
1998/12/16,63.50
1998/12/17,61.94
1998/12/18,62.41
1998/12/21,61.40
1998/12/22,60.16
1998/12/23,59.99
1998/12/24,60.15
1998/12/28,59.21
1998/12/29,59.97
1998/12/30,60.33
1998/12/31,60.96
1999/01/04,61.93
1999/01/05,62.23
1999/01/06,64.34
1999/01/07,67.52
1999/01/08,69.76
1999/01/11,71.94
1999/01/12,69.08
1999/01/13,68.77
1999/01/14,67.66
1999/01/15,67.16
1999/01/19,66.51
1999/01/20,65.61
1999/01/21,65.97
1999/01/22,64.78
1999/01/25,65.15
1999/01/26,63.09
1999/01/27,61.94
1999/01/28,63.65
1999/01/29,63.98
1999/02/01,65.07
1999/02/02,66.96
1999/02/03,67.08
1999/02/04,71.18
1999/02/05,69.88
1999/02/08,69.31
1999/02/09,67.88
1999/02/10,67.47
1999/02/11,67.91
1999/02/12,70.93
1999/02/16,68.84
1999/02/17,68.17
1999/02/18,68.52
1999/02/19,68.52
1999/02/22,67.72
1999/02/23,68.19
1999/02/24,67.80
1999/02/25,69.38
1999/02/26,69.05
1999/03/01,69.07
1999/03/02,69.37
1999/03/03,68.34
1999/03/04,69.47
1999/03/05,68.55
1999/03/08,69.71
1999/03/09,68.11
1999/03/10,67.76
1999/03/11,67.92
1999/03/12,67.84
1999/03/15,65.62
1999/03/16,65.21
1999/03/17,66.07
1999/03/18,66.67
1999/03/19,66.45
1999/03/22,65.94
1999/03/23,65.55
1999/03/24,65.38
1999/03/25,64.94
1999/03/26,64.12
1999/03/29,64.14
1999/03/30,63.32
1999/03/31,64.27
1999/04/01,64.70
1999/04/05,63.32
1999/04/06,63.61
1999/04/07,62.26
1999/04/08,61.89
1999/04/09,62.24
1999/04/12,64.52
1999/04/13,65.00
1999/04/14,63.04
1999/04/15,65.28
1999/04/16,67.18
1999/04/19,68.41
1999/04/20,65.26
1999/04/21,65.42
1999/04/22,65.68
1999/04/23,65.38
1999/04/26,65.11
1999/04/27,64.87
1999/04/28,67.92
1999/04/29,71.86
1999/04/30,71.00
1999/05/03,72.88
1999/05/04,73.24
1999/05/05,74.21
1999/05/06,75.00
1999/05/07,72.30
1999/05/10,69.25
1999/05/11,69.40
1999/05/12,69.02
1999/05/13,70.22
1999/05/14,70.49
1999/05/17,68.58
1999/05/18,67.80
1999/05/19,63.58
1999/05/20,64.21
1999/05/21,68.05
1999/05/24,66.89
1999/05/25,65.72
1999/05/26,65.67
1999/05/27,64.42
1999/05/28,64.65
1999/06/01,64.05
1999/06/07,63.95
1999/06/08,63.57
1999/06/09,63.27
1999/06/10,64.12
1999/06/11,64.88
1999/06/14,64.14
1999/06/15,63.86
1999/06/16,62.04
1999/06/17,63.53
1999/06/18,62.87
1999/06/21,62.49
1999/06/22,62.58
1999/06/23,64.04
1999/06/24,64.40
1999/06/25,64.66
1999/06/28,65.54
1999/06/29,67.19
1999/06/30,66.83
1999/07/01,67.54
1999/07/02,68.21
1999/07/06,65.14
1999/07/07,64.42
1999/07/08,64.28
1999/07/09,63.81
1999/07/12,63.02
1999/07/13,62.51
1999/07/14,62.59
1999/07/15,61.83
1999/07/16,61.86
1999/07/19,61.92
1999/07/20,61.79
1999/07/21,63.82
1999/07/22,63.59
1999/07/23,64.23
1999/07/26,63.58
1999/07/27,63.35
1999/07/28,62.58
1999/07/29,64.16
1999/07/30,64.38
1999/08/02,64.19
1999/08/03,65.45
1999/08/04,65.05
1999/08/05,65.99
1999/08/06,66.04
1999/08/09,67.49
1999/08/10,67.02
1999/08/11,69.11
1999/08/12,69.17
1999/08/13,69.20
1999/08/16,67.75
1999/08/17,69.78
1999/08/18,69.26
1999/08/19,69.83
1999/08/20,69.42
1999/08/23,69.35
1999/08/24,68.60
1999/08/25,68.51
1999/08/26,67.92
1999/08/27,68.41
1999/08/30,66.68
1999/08/31,67.55
1999/09/01,65.65
1999/09/02,66.72
1999/09/03,66.03
1999/09/07,67.52
1999/09/08,66.35
1999/09/09,66.94
1999/09/10,66.12
1999/09/13,66.36
1999/09/14,65.93
1999/09/15,65.82
1999/09/16,66.11
1999/09/20,65.71
1999/09/21,68.70
1999/09/21,68.21
1999/09/23,69.31
1999/09/24,70.72
1999/09/27,79.50
1999/09/28,81.05
1999/09/29,81.55
1999/09/30,79.96
1999/10/01,82.35
1999/10/04,85.28
1999/10/05,85.81
1999/10/06,83.64
1999/10/07,85.19
1999/10/08,83.06
1999/10/11,83.73
1999/10/12,83.96
1999/10/13,84.54
1999/10/14,81.81
1999/10/15,81.51
1999/10/18,82.13
1999/10/19,82.22
1999/10/20,80.80
1999/10/21,80.09
1999/10/22,80.37
1999/10/25,81.14
1999/10/26,79.13
1999/10/27,79.21
1999/10/28,79.33
1999/10/29,78.38
1999/11/01,77.77
1999/11/02,76.04
1999/11/03,74.55
1999/11/04,74.36
1999/11/05,72.59
1999/11/08,72.40
1999/11/09,73.12
1999/11/10,74.71
1999/11/11,73.75
1999/11/12,73.71
1999/11/15,73.50
1999/11/16,72.88
1999/11/17,71.71
1999/11/18,71.36
1999/11/19,71.10
1999/11/22,71.76
1999/11/23,73.46
1999/11/24,74.92
1999/11/26,74.80
1999/11/29,73.92
1999/11/30,73.03
1999/12/01,71.69
1999/12/02,70.46
1999/12/03,68.99
1999/12/06,68.43
1999/12/07,69.21
1999/12/08,67.84
1999/12/09,67.66
1999/12/10,67.91
1999/12/13,67.02
1999/12/14,66.19
1999/12/15,66.66
1999/12/16,67.12
1999/12/17,67.62
1999/12/20,67.56
1999/12/21,67.46
1999/12/22,67.89
1999/12/23,67.69
1999/12/27,67.28
1999/12/28,66.02
1999/12/29,67.62
1999/12/30,66.09
1999/12/31,66.98
2000/01/03,65.62
2000/01/04,64.09
2000/01/05,62.93
2000/01/06,63.06
2000/01/07,64.26
2000/01/12,62.95
2000/01/13,63.15
2000/01/14,64.26
2000/01/18,63.43
2000/01/19,63.99
2000/01/20,64.39
2000/01/21,63.28
2000/01/24,61.06
2000/01/25,60.94
2000/01/26,60.08
2000/01/27,63.33
2000/01/28,61.62
2000/01/31,61.16
2000/02/01,59.40
2000/02/02,59.53
2000/02/03,59.29
2000/02/04,66.17
2000/02/07,65.52
2000/02/08,63.15
2000/02/09,66.02
2000/02/10,68.35
2000/02/11,67.58
2000/02/14,65.66
2000/02/15,64.56
2000/02/16,64.60
2000/02/17,63.67
2000/02/18,65.12
2000/02/22,65.30
2000/02/23,65.19
2000/02/24,64.40
2000/02/25,62.31
2000/02/28,61.56
2000/02/29,61.33
2000/03/01,61.26
2000/03/02,60.31
2000/03/03,59.94
2000/03/06,59.00
2000/03/07,60.98
2000/03/08,59.03
2000/03/09,58.45
2000/03/10,56.94
2000/03/13,57.35
2000/03/14,57.50
2000/03/15,57.70
2000/03/16,57.25
2000/03/17,57.05
2000/03/20,57.17
2000/03/21,58.50
2000/03/22,58.42
2000/03/23,58.11
2000/03/24,57.77
2000/03/27,57.41
2000/03/28,57.77
2000/03/29,56.83
2000/03/30,55.65
2000/03/31,55.84
2000/04/03,55.64
2000/04/04,56.59
2000/04/05,56.00
2000/04/06,54.66
2000/04/07,54.37
2000/04/10,54.22
2000/04/11,53.68
2000/04/12,54.03
2000/04/13,53.89
2000/04/14,54.43
2000/04/17,53.01
2000/04/18,53.71
2000/04/19,54.34
2000/04/20,53.66
2000/04/24,54.79
2000/04/25,55.00
2000/04/26,54.03
2000/04/27,54.10
2000/04/28,53.31
2000/05/01,54.09
2000/05/02,58.60
2000/05/03,56.52
2000/05/04,61.29
2000/05/05,57.88
2000/05/08,60.34
2000/05/09,59.31
2000/05/10,59.13
2000/05/11,58.75
2000/05/12,58.95
2000/05/15,57.46
2000/05/16,57.92
2000/05/17,57.83
2000/05/18,56.66
2000/05/19,55.40
2000/05/22,54.70
2000/05/23,54.73
2000/05/24,55.58
2000/05/25,54.01
2000/05/26,54.69
2000/05/30,54.47
2000/05/31,54.01
2000/06/01,54.03
2000/06/02,56.92
2000/06/05,60.80
2000/06/06,61.96
2000/06/07,61.00
2000/06/08,60.22
2000/06/09,57.67
2000/06/12,59.12
2000/06/13,57.20
2000/06/14,58.82
2000/06/15,57.71
2000/06/16,56.87
2000/06/19,54.87
2000/06/20,54.91
2000/06/21,55.73
2000/06/22,55.44
2000/06/23,54.71
2000/06/26,54.25
2000/06/27,54.24
2000/06/28,55.12
2000/06/29,53.56
2000/06/30,54.03
2000/07/03,52.96
2000/07/05,51.42
2000/07/06,52.47
2000/07/07,50.78
2000/07/10,50.91
2000/07/11,50.41
2000/07/12,50.64
2000/07/13,49.53
2000/07/14,48.78
2000/07/17,49.49
2000/07/18,48.72
2000/07/19,48.24
2000/07/20,48.94
2000/07/21,48.02
2000/07/24,49.05
2000/07/25,48.81
2000/07/26,51.17
2000/07/27,49.78
2000/07/28,49.93
2000/07/31,49.24
2000/08/01,49.71
2000/08/02,47.96
2000/08/03,45.60
2000/08/04,45.91
2000/08/07,46.66
2000/08/08,46.29
2000/08/09,45.77
2000/08/10,45.02
2000/08/11,45.58
2000/08/14,46.63
2000/08/15,46.67
2000/08/16,46.79
2000/08/17,45.70
2000/08/18,45.86
2000/08/21,43.96
2000/08/22,45.04
2000/08/23,45.00
2000/08/24,45.31
2000/08/25,45.74
2000/08/28,45.87
2000/08/29,46.96
2000/08/30,47.11
2000/08/31,47.67
2000/09/01,49.10
2000/09/05,48.95
2000/09/06,48.64
2000/09/07,48.67
2000/09/08,48.11
2000/09/11,49.01
2000/09/12,49.64
2000/09/13,49.29
2000/09/14,49.50
2000/09/15,48.96
2000/09/18,48.99
2000/09/19,48.82
2000/09/20,47.61
2000/09/21,49.29
2000/09/22,48.52
2000/09/25,47.12
2000/09/26,47.19
2000/09/27,48.69
2000/09/28,46.86
2000/09/29,46.72
2000/10/02,46.27
2000/10/03,45.40
2000/10/04,45.58
2000/10/05,45.15
2000/10/06,45.54
2000/10/09,44.70
2000/10/10,44.62
2000/10/11,43.62
2000/10/12,45.23
2000/10/13,44.46
2000/10/16,43.17
2000/10/17,42.84
2000/10/18,43.01
2000/10/19,41.92
2000/10/20,41.81
2000/10/23,40.90
2000/10/24,40.50
2000/10/25,40.30
2000/10/26,40.32
2000/10/27,40.67
2000/10/30,41.28
2000/10/31,40.60
2000/11/01,40.90
2000/11/02,41.55
2000/11/03,41.56
2000/11/06,40.74
2000/11/07,40.44
2000/11/08,40.66
2000/11/09,39.66
2000/11/10,39.24
2000/11/13,38.76
2000/11/14,38.91
2000/11/15,38.96
2000/11/16,39.37
2000/11/17,39.12
2000/11/20,40.41
2000/11/21,41.10
2000/11/22,41.52
2000/11/24,41.76
2000/11/27,45.76
2000/11/28,45.59
2000/11/29,43.75
2000/11/30,43.27
2000/12/01,43.00
2000/12/04,43.78
2000/12/05,42.21
2000/12/06,44.70
2000/12/07,44.90
2000/12/08,43.48
2000/12/11,42.25
2000/12/12,42.33
2000/12/13,40.80
2000/12/14,39.64
2000/12/15,41.09
2000/12/18,40.29
2000/12/19,40.31
2000/12/20,41.18
2000/12/21,40.92
2000/12/22,40.38
2000/12/26,40.02
2000/12/27,39.65
2000/12/28,39.25
2000/12/29,39.08
2001/01/02,39.87
2001/01/03,38.64
2001/01/04,39.97
2001/01/05,40.58
2001/01/08,42.02
2001/01/09,41.34
2001/01/10,40.40
2001/01/11,41.03
2001/01/12,42.44
2001/01/16,42.96
2001/01/17,43.50
2001/01/18,44.37
2001/01/19,44.01
2001/01/22,47.04
2001/01/23,46.44
2001/01/24,44.99
2001/01/25,45.39
2001/01/26,44.86
2001/01/29,44.86
2001/01/30,45.12
2001/01/31,45.35
2001/02/01,45.85
2001/02/02,44.92
2001/02/05,44.39
2001/02/06,43.77
2001/02/07,43.32
2001/02/08,41.11
2001/02/09,42.24
2001/02/12,41.34
2001/02/13,41.25
2001/02/14,41.25
2001/02/15,40.20
2001/02/16,41.65
2001/02/20,40.72
2001/02/21,41.06
2001/02/22,41.92
2001/02/23,44.75
2001/02/26,50.20
2001/02/27,50.73
2001/02/28,49.60
2001/03/01,49.34
2001/03/02,47.52
2001/03/05,47.76
2001/03/06,46.63
2001/03/07,47.18
2001/03/08,49.40
2001/03/09,49.28
2001/03/12,50.24
2001/03/13,47.71
2001/03/14,47.32
2001/03/15,46.39
2001/03/16,45.63
2001/03/19,44.93
2001/03/20,45.77
2001/03/21,45.01
2001/03/22,44.12
2001/03/23,44.83
2001/03/26,44.68
2001/03/27,43.99
2001/03/28,43.97
2001/03/29,42.58
2001/03/30,42.59
2001/04/02,41.45
2001/04/03,42.97
2001/04/04,43.91
2001/04/05,43.00
2001/04/06,44.63
2001/04/09,43.17
2001/04/10,43.14
2001/04/11,42.95
2001/04/12,46.24
2001/04/16,46.17
2001/04/17,44.71
2001/04/18,45.93
2001/04/19,46.16
2001/04/20,45.42
2001/04/23,44.55
2001/04/24,46.69
2001/04/25,44.82
2001/04/26,48.09
2001/04/27,48.00
2001/04/30,48.31
2001/05/01,49.39
2001/05/02,48.95
2001/05/03,47.53
2001/05/04,48.47
2001/05/07,49.21
2001/05/08,49.06
2001/05/09,52.51
2001/05/10,52.77
2001/05/11,52.16
2001/05/14,53.83
2001/05/15,53.44
2001/05/16,56.36
2001/05/17,56.19
2001/05/18,60.95
2001/05/21,61.27
2001/05/22,58.83
2001/05/23,57.43
2001/05/24,54.77
2001/05/25,56.51
2001/05/29,54.87
2001/05/30,52.08
2001/06/01,54.44
2001/06/04,55.08
2001/06/05,56.58
2001/06/06,54.77
2001/06/07,54.04
2001/06/08,56.91
2001/06/11,56.08
2001/06/12,57.77
2001/06/13,57.61
2001/06/14,59.68
2001/06/15,58.03
2001/06/18,59.10
2001/06/19,57.57
2001/06/20,55.12
2001/06/21,54.77
2001/06/22,55.21
2001/06/25,56.15
2001/06/26,58.46
2001/06/27,57.93
2001/06/28,57.02
2001/06/29,57.44
2001/07/02,55.07
2001/07/03,56.48
2001/07/05,54.20
2001/07/06,55.01
2001/07/09,55.08
2001/07/10,56.52
2001/07/11,57.65
2001/07/12,56.03
2001/07/13,55.13
2001/07/16,54.26
2001/07/17,54.90
2001/07/18,56.06
2001/07/19,55.02
2001/07/20,54.99
2001/07/23,54.32
2001/07/24,54.94
2001/07/25,53.53
2001/07/26,53.50
2001/07/27,53.77
2001/07/30,52.97
2001/07/31,52.40
2001/08/01,52.26
2001/08/02,53.39
2001/08/03,53.95
2001/08/06,51.64
2001/08/07,50.59
2001/08/08,51.39
2001/08/09,52.93
2001/08/10,53.17
2001/08/13,53.53
2001/08/14,53.27
2001/08/15,53.63
2001/08/16,53.72
2001/08/17,54.34
2001/08/20,54.05
2001/08/21,54.32
2001/08/22,55.32
2001/08/23,55.48
2001/08/24,54.71
2001/08/27,53.97
2001/08/28,54.25
2001/08/29,54.72
2001/08/30,54.64
2001/08/31,53.75
2001/09/04,52.62
2001/09/05,52.40
2001/09/06,53.14
2001/09/07,54.26
2001/09/10,54.05
2001/09/17,57.53
2001/09/18,61.43
2001/09/19,62.73
2001/09/20,62.60
2001/09/21,62.23
2001/09/24,59.68
2001/09/25,58.32
2001/09/26,59.33
2001/09/27,59.22
2001/09/28,58.79
2001/10/01,59.74
2001/10/02,59.20
2001/10/03,58.16
2001/10/04,56.82
2001/10/05,59.92
2001/10/06,59.92
2001/10/08,60.10
2001/10/09,57.08
2001/10/10,55.14
2001/10/11,53.41
2001/10/12,55.88
2001/10/15,54.35
2001/10/16,56.65
2001/10/17,57.82
2001/10/18,55.72
2001/10/19,56.25
2001/10/22,53.48
2001/10/23,54.21
2001/10/24,54.64
2001/10/25,54.24
2001/10/26,54.45
2001/10/29,55.26
2001/10/30,55.96
2001/10/31,56.18
2001/11/01,56.32
2001/11/02,57.86
2001/11/05,57.39
2001/11/06,56.53
2001/11/08,58.05
2001/11/09,58.05
2001/11/12,58.05
2001/11/13,54.85
2001/11/15,54.23
2001/11/16,53.28
2001/11/17,52.40
2001/11/19,51.15
2001/11/20,51.46
2001/11/21,50.85
2001/11/23,50.80
2001/11/26,50.30
2001/11/27,51.81
2001/11/28,54.06
2001/11/29,53.19
2001/11/30,54.28
2001/12/03,55.31
2001/12/04,54.66
2001/12/05,54.94
2001/12/06,55.41
2001/12/07,54.81
2001/12/10,54.66
2001/12/11,55.16
2001/12/12,56.33
2001/12/13,56.62
2001/12/14,58.48
2001/12/17,58.57
2001/12/18,60.01
2001/12/19,58.01
2001/12/20,58.50
2001/12/21,57.66
2001/12/26,60.33
2001/12/27,59.37
2001/12/28,58.30
2001/12/31,59.52
2002/01/02,59.18
2002/01/03,59.15
2002/01/04,59.58
2002/01/07,61.77
2002/01/08,60.88
2002/01/09,64.29
2002/01/10,64.31
2002/01/11,64.49
2002/01/14,63.01
2002/01/15,65.30
2002/01/16,67.90
2002/01/17,65.58
2002/01/18,65.35
2002/01/22,66.05
2002/01/23,65.84
2002/01/24,63.96
2002/01/25,65.73
2002/01/28,65.26
2002/01/29,67.35
2002/01/30,68.79
2002/01/31,67.56
2002/02/01,70.39
2002/02/04,71.69
2002/02/05,74.40
2002/02/06,72.30
2002/02/07,74.15
2002/02/08,76.05
2002/02/11,73.50
2002/02/12,74.42
2002/02/13,74.57
2002/02/14,77.08
2002/02/15,77.22
2002/02/19,74.94
2002/02/20,73.69
2002/02/21,75.34
2002/02/22,75.12
2002/02/25,73.41
2002/02/26,74.66
2002/02/27,74.36
2002/02/28,74.05
2002/03/01,74.44
2002/03/04,74.45
2002/03/05,73.45
2002/03/06,72.45
2002/03/07,71.45
2002/03/08,70.44
2002/03/11,69.94
2002/03/12,68.22
2002/03/13,70.74
2002/03/14,70.55
2002/03/15,70.49
2002/03/18,72.55
2002/03/19,73.14
2002/03/20,73.73
2002/03/21,73.87
2002/03/22,76.82
2002/03/25,79.88
2002/03/26,78.78
2002/03/27,81.90
2002/03/28,81.50
2002/04/01,82.81
2002/04/02,84.05
2002/04/03,81.15
2002/04/04,82.64
2002/04/05,81.27
2002/04/08,80.49
2002/04/09,79.92
2002/04/10,82.91
2002/04/11,84.75
2002/04/12,84.96
2002/04/15,83.39
2002/04/16,80.67
2002/04/17,86.39
2002/04/18,85.53
2002/04/19,87.92
2002/04/22,88.10
2002/04/23,89.00
2002/04/24,89.31
2002/04/25,87.42
2002/04/26,90.97
2002/04/29,91.24
2002/04/30,86.96
2002/05/01,87.62
2002/05/02,88.10
2002/05/03,92.50
2002/05/06,94.29
2002/05/07,92.02
2002/05/08,91.50
2002/05/09,93.28
2002/05/10,94.93
2002/05/13,97.38
2002/05/14,92.46
2002/05/15,92.63
2002/05/16,94.58
2002/05/17,99.68
2002/05/20,106.44
2002/05/21,110.98
2002/05/22,112.91
2002/05/23,115.24
2002/05/24,115.54
2002/05/28,119.45
2002/05/29,119.68
2002/05/30,116.60
2002/05/31,121.50
2002/06/03,129.73
2002/06/04,126.88
2002/06/05,117.58
2002/06/06,121.16
2002/06/07,115.13
2002/06/10,102.69
2002/06/11,111.85
2002/06/12,108.17
2002/06/13,105.25
2002/06/14,107.42
2002/06/17,103.15
2002/06/18,106.56
2002/06/19,108.06
2002/06/20,113.34
2002/06/21,114.13
2002/06/24,115.43
2002/06/25,114.22
2002/06/26,112.51
2002/06/27,108.71
2002/06/28,108.30
2002/07/01,112.38
2002/07/02,109.00
2002/07/03,108.04
2002/07/05,105.09
2002/07/08,109.36
2002/07/09,116.79
2002/07/10,119.56
2002/07/11,113.83
2002/07/12,115.05
2002/07/15,114.35
2002/07/16,112.64
2002/07/17,108.82
2002/07/18,107.86
2002/07/19,111.33
2002/07/22,104.29
2002/07/23,88.27
2002/07/24,90.19
2002/07/25,86.14
2002/07/26,75.05
2002/07/29,83.31
2002/07/30,88.40
2002/07/31,86.26
2002/08/01,87.65
2002/08/02,92.79
2002/08/05,88.31
2002/08/06,91.69
2002/08/08,91.18
2002/08/09,96.54
2002/08/12,95.53
2002/08/13,95.00
2002/08/14,92.60
2002/08/15,94.92
2002/08/16,94.58
2002/08/19,90.32
2002/08/20,91.65
2002/08/21,91.38
2002/08/22,90.61
2002/08/23,90.61
2002/08/26,90.61
2002/08/27,90.61
2002/08/28,92.25
2002/08/29,96.78
2002/08/30,106.01
2002/09/03,107.33
2002/09/04,107.33
2002/09/05,107.33
2002/09/06,107.33
2002/09/09,104.78
2002/09/10,104.78
2002/09/11,105.42
2002/09/12,110.37
2002/09/13,110.51
2002/09/16,110.11
2002/09/17,107.83
2002/09/18,107.48
2002/09/19,107.86
2002/09/20,106.54
2002/09/23,104.19
2002/09/24,105.56
2002/09/25,102.01
2002/09/26,98.67
2002/09/27,98.94
2002/09/30,99.04
2002/10/01,95.43
2002/10/02,96.31
2002/10/03,95.34
2002/10/04,95.97
2002/10/07,94.76
2002/10/08,90.12
2002/10/09,88.55
2002/10/10,86.46
2002/10/11,88.51
2002/10/14,91.77
2002/10/15,88.53
2002/10/16,89.35
2002/10/17,88.24
2002/10/18,87.12
2002/10/21,88.38
2002/10/22,88.38
2002/10/23,86.53
2002/10/24,86.53
2002/10/25,86.53
2002/10/28,89.29
2002/10/29,92.36
2002/10/30,91.88
2002/10/31,87.28
2002/11/01,89.30
2002/11/04,89.77
2002/11/05,89.58
2002/11/06,90.42
2002/11/07,93.00
2002/11/08,93.00
2002/11/11,93.00
2002/11/12,94.55
2002/11/13,90.67
2002/11/14,89.99
2002/11/15,92.64
2002/11/18,90.64
2002/11/19,89.12
2002/11/20,87.42
2002/11/21,84.43
2002/11/23,83.62
2002/11/25,83.62
2002/11/26,84.14
2002/11/27,84.71
2002/11/29,84.18
2002/12/02,82.70
2002/12/03,88.36
2002/12/04,89.32
2002/12/05,92.05
2002/12/06,94.92
2002/12/09,94.42
2002/12/10,93.23
2002/12/11,94.65
2002/12/12,103.08
2002/12/13,105.29
2002/12/16,107.32
2002/12/17,103.29
2002/12/18,105.57
2002/12/19,103.54
2002/12/20,103.28
2002/12/23,105.99
2002/12/24,105.99
2002/12/26,111.62
2002/12/27,109.15
2002/12/30,106.81
2002/12/31,109.51
2003/01/02,110.42
2003/01/03,115.55
2003/01/06,110.67
2003/01/07,110.67
2003/01/08,114.16
2003/01/09,116.16
2003/01/10,116.16
2003/01/13,113.75
2003/01/14,105.30
2003/01/15,108.96
2003/01/16,108.96
2003/01/17,105.88
2003/01/21,106.87
2003/01/22,106.87
2003/01/23,114.97
2003/01/24,114.97
2003/01/27,111.09
2003/01/28,109.43
2003/01/29,109.31
2003/01/30,109.31
2003/01/31,108.46
2003/02/03,108.46
2003/02/04,115.37
2003/02/05,110.68
2003/02/06,106.98
2003/02/07,106.14
2003/02/10,100.06
2003/02/11,102.02
2003/02/12,99.33
2003/02/13,100.47
2003/02/14,100.47
2003/02/18,100.44
2003/02/19,101.78
2003/02/20,102.91
2003/02/21,102.91
2003/02/24,101.84
2003/02/25,99.59
2003/02/26,100.22
2003/02/27,99.47
2003/02/28,100.21
2003/03/03,97.80
2003/03/04,98.28
2003/03/05,97.91
2003/03/06,96.85
2003/03/07,94.17
2003/03/10,89.57
2003/03/11,87.33
2003/03/12,85.94
2003/03/13,86.12
2003/03/14,90.14
2003/03/17,89.20
2003/03/18,91.44
2003/03/19,91.12
2003/03/20,87.15
2003/03/21,85.76
2003/03/24,86.02
2003/03/25,85.65
2003/03/26,87.53
2003/03/27,86.20
2003/03/28,91.02
2003/03/31,92.26
2003/04/01,85.76
2003/04/02,83.48
2003/04/03,81.49
2003/04/04,83.51
2003/04/07,83.48
2003/04/08,84.76
2003/04/09,86.96
2003/04/10,86.73
2003/04/11,87.20
2003/04/15,87.46
2003/04/16,88.28
2003/04/17,88.76
2003/04/18,89.13
2003/04/22,90.41
2003/04/23,90.29
2003/04/24,89.88
2003/04/25,86.89
2003/04/26,85.59
2003/04/29,84.46
2003/04/30,86.25
2003/05/01,89.87
2003/05/02,90.50
2003/05/05,92.38
2003/05/06,93.19
2003/05/07,90.15
2003/05/08,91.82
2003/05/09,92.08
2003/05/12,93.76
2003/05/14,92.41
2003/05/15,91.18
2003/05/16,90.20
2003/05/19,93.86
2003/05/20,95.12
2003/05/21,95.85
2003/05/22,93.49
2003/05/23,94.22
2003/05/27,93.92
2003/05/28,90.52
2003/05/29,91.42
2003/05/30,92.48
2003/06/02,91.23
2003/06/03,90.90
2003/06/04,90.59
2003/06/05,94.64
2003/06/06,95.05
2003/06/09,94.30
2003/06/10,92.63
2003/06/11,93.80
2003/06/12,93.54
2003/06/13,95.19
2003/06/16,95.59
2003/06/17,98.96
2003/06/18,97.42
2003/06/19,98.48
2003/06/20,97.18
2003/06/23,94.03
2003/06/24,92.90
2003/06/25,93.35
2003/06/26,93.62
2003/06/27,92.80
2003/06/30,94.18
2003/07/01,96.28
2003/07/02,96.86
2003/07/03,96.63
2003/07/07,98.01
2003/07/08,97.77
2003/07/09,98.10
2003/07/10,99.93
2003/07/11,100.94
2003/07/14,99.80
2003/07/15,94.00
2003/07/16,93.51
2003/07/17,93.33
2003/07/18,94.89
2003/07/21,97.46
2003/07/22,96.86
2003/07/23,104.47
2003/07/24,109.99
2003/07/25,112.78
2003/07/28,114.62
2003/07/29,112.71
2003/07/30,111.73
2003/07/31,114.39
2003/08/01,112.69
2003/08/04,112.57
2003/08/05,111.28
2003/08/06,114.91
2003/08/07,116.82
2003/08/08,120.68
2003/08/11,122.53
2003/08/12,120.87
2003/08/13,122.51
2003/08/14,122.91
2003/08/15,122.23
2003/08/18,120.04
2003/08/19,124.28
2003/08/20,127.82
2003/08/21,124.04
2003/08/22,121.21
2003/08/25,120.35
2003/08/26,121.77
2003/08/27,129.61
2003/08/28,129.50
2003/08/29,128.29
2003/09/02,126.26
2003/09/03,126.32
2003/09/04,127.16
2003/09/05,130.27
2003/09/08,129.28
2003/09/09,133.80
2003/09/10,131.67
2003/09/11,134.81
2003/09/12,130.75
2003/09/15,128.12
2003/09/16,126.57
2003/09/17,129.59
2003/09/18,127.82
2003/09/19,130.41
2003/09/22,129.10
2003/09/23,127.98
2003/09/24,129.23
2003/09/25,121.34
2003/09/26,116.02
2003/09/29,115.14
2003/09/30,114.86
2003/10/01,116.21
2003/10/02,115.17
2003/10/03,110.07
2003/10/06,111.24
2003/10/07,114.85
2003/10/08,115.49
2003/10/09,115.65
2003/10/10,116.37
2003/10/13,120.09
2003/10/14,119.75
2003/10/15,118.77
2003/10/16,120.67
2003/10/17,118.22
2003/10/20,118.66
2003/10/21,124.66
2003/10/22,127.33
2003/10/23,125.11
2003/10/24,127.34
2003/10/27,126.85
2003/10/28,124.12
2003/10/29,127.26
2003/10/30,116.82
2003/10/31,117.04
2003/11/03,113.82
2003/11/04,116.11
2003/11/05,113.54
2003/11/06,112.52
2003/11/07,114.88
2003/11/10,114.81
2003/11/11,114.23
2003/11/12,126.05
2003/11/13,124.07
2003/11/14,127.28
2003/11/17,125.73
2003/11/18,134.53
2003/11/19,135.13
2003/11/20,133.22
2003/11/21,137.18
2003/11/24,133.50
2003/11/25,136.07
2003/11/26,141.78
2003/11/28,145.02
2003/12/01,152.00
2003/12/02,154.61
2003/12/03,152.00
2003/12/04,145.89
2003/12/05,151.64
2003/12/08,152.59
2003/12/09,147.55
2003/12/10,140.85
2003/12/11,142.93
2003/12/12,145.77
2003/12/15,146.00
2003/12/16,143.67
2003/12/17,146.99
2003/12/18,148.63
2003/12/19,145.80
2003/12/22,143.09
2003/12/23,144.39
2003/12/24,147.69
2003/12/26,149.90
2003/12/29,164.06
2003/12/30,166.73
2003/12/31,165.54
2004/01/02,168.82
2004/01/05,183.44
2004/01/06,180.74
2004/01/07,171.61
2004/01/08,175.73
2004/01/09,182.13
2004/01/12,179.40
2004/01/13,176.24
2004/01/14,167.37
2004/01/15,160.25
2004/01/16,162.55
2004/01/20,172.47
2004/01/21,171.47
2004/01/22,168.24
2004/01/23,165.64
2004/01/26,162.16
2004/01/27,168.07
2004/01/28,163.74
2004/01/29,159.59
2004/01/30,161.78
2004/02/02,160.63
2004/02/03,162.56
2004/02/04,159.64
2004/02/05,160.54
2004/02/06,170.85
2004/02/09,177.70
2004/02/10,177.95
2004/02/11,185.04
2004/02/12,185.03
2004/02/13,186.42
2004/02/17,197.56
2004/02/18,190.11
2004/02/19,189.53
2004/02/20,185.25
2004/02/23,179.05
2004/02/24,185.47
2004/02/25,182.70
2004/02/26,186.78
2004/02/27,187.20
2004/03/01,191.57
2004/03/02,186.14
2004/03/03,186.46
2004/03/04,188.85
2004/03/05,194.84
2004/03/08,197.27
2004/03/09,200.15
2004/03/10,190.73
2004/03/11,188.46
2004/03/12,190.69
2004/03/15,185.44
2004/03/16,187.21
2004/03/17,188.84
2004/03/18,195.64
2004/03/19,195.18
2004/03/22,194.80
2004/03/23,196.67
2004/03/24,189.94
2004/03/25,194.39
2004/03/26,197.00
2004/03/29,197.96
2004/03/30,200.23
2004/03/31,202.66
2004/04/01,204.13
2004/04/02,207.90
2004/04/05,203.86
2004/04/06,204.11
2004/04/07,206.56
2004/04/08,201.97
2004/04/12,197.74
2004/04/13,180.64
2004/04/14,171.36
2004/04/15,177.10
2004/04/16,181.37
2004/04/19,179.68
2004/04/20,166.45
2004/04/21,161.18
2004/04/22,162.38
2004/04/23,160.35
2004/04/26,160.85
2004/04/27,158.26
2004/04/28,144.12
2004/04/29,145.00
2004/04/30,148.49
2004/05/03,146.56
2004/05/04,158.32
2004/05/05,155.65
2004/05/06,146.67
2004/05/07,135.48
2004/05/10,136.79
2004/05/11,139.83
2004/05/12,138.80
2004/05/13,137.18
2004/05/14,138.12
2004/05/17,140.21
2004/05/18,143.07
2004/05/19,145.93
2004/05/20,146.31
2004/05/21,149.98
2004/05/24,154.11
2004/05/25,156.94
2004/05/26,158.15
2004/05/27,160.94
2004/05/28,157.41
2004/06/01,155.94
2004/06/02,152.50
2004/06/03,149.35
2004/06/04,152.68
2004/06/07,156.73
2004/06/08,154.94
2004/06/09,146.54
2004/06/10,148.74
2004/06/14,141.15
2004/06/15,143.64
2004/06/16,143.47
2004/06/17,146.38
2004/06/18,150.53
2004/06/21,148.56
2004/06/22,149.67
2004/06/23,149.66
2004/06/24,157.18
2004/06/25,157.11
2004/06/28,152.10
2004/06/29,149.60
2004/06/30,151.89
2004/07/01,151.66
2004/07/02,156.03
2004/07/06,156.12
2004/07/07,161.44
2004/07/08,166.79
2004/07/09,167.60
2004/07/12,165.66
2004/07/13,163.28
2004/07/14,162.28
2004/07/15,163.12
2004/07/16,166.10
2004/07/19,163.76
2004/07/20,161.40
2004/07/21,153.05
2004/07/22,156.55
2004/07/23,150.50
2004/07/26,144.74
2004/07/27,147.55
2004/07/28,150.55
2004/07/29,151.12
2004/07/30,152.58
2004/08/02,154.53
2004/08/03,155.81
2004/08/04,152.86
2004/08/05,148.21
2004/08/06,153.49
2004/08/09,152.67
2004/08/10,152.12
2004/08/11,147.99
2004/08/12,147.96
2004/08/13,152.78
2004/08/16,157.00
2004/08/17,157.47
2004/08/18,161.63
2004/08/19,166.08
2004/08/20,169.43
2004/08/23,165.10
2004/08/24,160.70
2004/08/25,167.62
2004/08/26,165.82
2004/08/27,166.51
2004/08/30,162.93
2004/08/31,167.51
2004/09/01,168.81
2004/09/02,167.37
2004/09/03,165.41
2004/09/07,161.35
2004/09/08,161.34
2004/09/09,163.23
2004/09/10,163.87
2004/09/13,164.64
2004/09/14,167.30
2004/09/15,165.15
2004/09/16,165.57
2004/09/17,163.30
2004/09/20,163.83
2004/09/21,169.60
2004/09/22,172.42
2004/09/23,176.35
2004/09/24,176.44
2004/09/27,176.67
2004/09/28,180.96
2004/09/29,182.81
2004/09/30,189.57
2004/10/01,187.67
2004/10/04,184.05
2004/10/05,188.94
2004/10/06,190.43
2004/10/07,187.09
2004/10/08,189.19
2004/10/11,187.09
2004/10/12,179.62
2004/10/13,175.96
2004/10/14,175.49
2004/10/15,178.02
2004/10/18,176.19
2004/10/19,176.89
2004/10/20,183.04
2004/10/21,183.09
2004/10/22,181.56
2004/10/25,185.52
2004/10/26,182.80
2004/10/27,179.70
2004/10/28,177.32
2004/10/29,179.07
2004/11/01,175.72
2004/11/02,172.81
2004/11/03,178.50
2004/11/04,181.37
2004/11/05,185.92
2004/11/08,183.48
2004/11/09,184.16
2004/11/10,183.74
2004/11/11,183.81
2004/11/12,186.80
2004/11/15,182.99
2004/11/16,184.68
2004/11/17,186.30
2004/11/18,183.36
2004/11/19,185.33
2004/11/22,187.22
2004/11/23,184.28
2004/11/24,184.66
2004/11/26,190.45
2004/11/29,191.09
2004/11/30,185.72
2004/12/01,186.06
2004/12/02,176.33
2004/12/03,176.73
2004/12/06,172.80
2004/12/07,167.91
2004/12/08,164.33
2004/12/09,163.83
2004/12/10,165.37
2004/12/13,169.43
2004/12/14,166.54
2004/12/15,170.52
2004/12/16,166.19
2004/12/17,166.84
2004/12/20,166.29
2004/12/21,168.64
2004/12/22,168.11
2004/12/23,169.53
2004/12/27,170.72
2004/12/28,169.38
2004/12/29,167.22
2004/12/30,166.64
2004/12/31,166.41
2005/01/03,160.08
2005/01/04,157.08
2005/01/05,156.08
2005/01/06,154.26
2005/01/07,154.44
2005/01/10,157.10
2005/01/11,159.92
2005/01/12,158.62
2005/01/13,157.24
2005/01/14,155.15
2005/01/18,159.56
2005/01/19,158.36
2005/01/20,157.27
2005/01/21,161.80
2005/01/24,162.62
2005/01/25,158.78
2005/01/26,161.08
2005/01/27,161.82
2005/01/28,160.04
2005/01/31,158.37
2005/02/01,158.71
2005/02/02,159.53
2005/02/03,157.81
2005/02/04,156.45
2005/02/07,152.91
2005/02/08,152.29
2005/02/09,154.29
2005/02/10,163.39
2005/02/11,167.83
2005/02/14,169.12
2005/02/15,167.86
2005/02/16,168.64
2005/02/17,172.90
2005/02/18,174.15
2005/02/22,180.00
2005/02/23,179.32
2005/02/24,175.87
2005/02/25,175.95
2005/02/28,175.87
2005/03/01,171.47
2005/03/02,172.63
2005/03/03,169.69
2005/03/04,176.50
2005/03/07,176.42
2005/03/08,182.80
2005/03/09,182.33
2005/03/10,180.21
2005/03/11,181.44
2005/03/14,179.04
2005/03/15,178.69
2005/03/16,179.44
2005/03/17,178.19
2005/03/18,175.68
2005/03/21,171.09
2005/03/22,167.15
2005/03/23,164.37
2005/03/24,162.01
2005/03/28,159.79
2005/03/29,159.13
2005/03/30,161.24
2005/03/31,163.17
2005/04/01,161.67
2005/04/04,158.66
2005/04/05,157.83
2005/04/06,157.57
2005/04/07,159.59
2005/04/08,158.95
2005/04/11,160.20
2005/04/12,159.93
2005/04/13,156.67
2005/04/14,148.47
2005/04/15,146.10
2005/04/18,149.09
2005/04/19,155.91
2005/04/20,155.14
2005/04/21,153.92
2005/04/22,152.45
2005/04/25,155.07
2005/04/26,152.40
2005/04/27,147.46
2005/04/28,144.23
2005/04/29,144.01
2005/05/02,144.29
2005/05/03,147.22
2005/05/04,153.34
2005/05/05,152.81
2005/05/06,151.09
2005/05/09,151.27
2005/05/10,147.92
2005/05/11,146.38
2005/05/12,140.56
2005/05/13,136.99
2005/05/16,133.43
2005/05/17,135.49
2005/05/18,136.79
2005/05/19,134.07
2005/05/20,131.90
2005/05/23,135.23
2005/05/24,137.02
2005/05/25,136.83
2005/05/26,135.78
2005/05/27,143.09
2005/05/31,146.88
2005/06/01,149.85
2005/06/02,147.96
2005/06/03,148.75
2005/06/06,147.47
2005/06/07,145.96
2005/06/08,146.16
2005/06/09,145.62
2005/06/10,149.62
2005/06/13,150.42
2005/06/14,148.16
2005/06/15,150.50
2005/06/16,154.72
2005/06/17,153.67
2005/06/20,149.66
2005/06/21,150.25
2005/06/22,148.34
2005/06/23,148.20
2005/06/24,147.87
2005/06/27,145.57
2005/06/28,144.83
2005/06/29,150.26
2005/06/30,147.77
2005/07/01,147.24
2005/07/05,143.31
2005/07/06,145.88
2005/07/07,146.94
2005/07/08,146.70
2005/07/11,151.37
2005/07/12,151.22
2005/07/13,149.69
2005/07/14,145.14
2005/07/15,144.05
2005/07/18,143.05
2005/07/19,143.80
2005/07/20,145.94
2005/07/21,150.08
2005/07/22,150.33
2005/07/25,149.21
2005/07/26,146.41
2005/07/27,145.85
2005/07/28,146.52
2005/07/29,146.97
2005/08/01,147.59
2005/08/02,147.74
2005/08/03,155.39
2005/08/04,152.91
2005/08/05,149.60
2005/08/08,148.16
2005/08/09,149.82
2005/08/10,151.18
2005/08/11,155.63
2005/08/12,154.72
2005/08/15,153.35
2005/08/16,152.37
2005/08/17,149.04
2005/08/18,148.43
2005/08/19,149.22
2005/08/22,148.35
2005/08/23,145.77
2005/08/24,142.59
2005/08/25,142.34
2005/08/26,141.85
2005/08/29,141.14
2005/08/30,138.19
2005/08/31,142.45
2005/09/01,147.76
2005/09/02,146.72
2005/09/06,147.64
2005/09/07,147.84
2005/09/08,150.63
2005/09/09,152.79
2005/09/12,154.57
2005/09/13,150.89
2005/09/14,156.62
2005/09/15,158.24
2005/09/16,166.67
2005/09/19,164.49
2005/09/20,160.43
2005/09/21,166.19
2005/09/22,163.34
2005/09/23,162.14
2005/09/26,166.06
2005/09/27,163.05
2005/09/28,166.86
2005/09/29,169.43
2005/09/30,165.43
2005/10/03,163.73
2005/10/04,160.55
2005/10/05,156.48
2005/10/06,158.91
2005/10/07,166.44
2005/10/10,167.00
2005/10/11,165.34
2005/10/12,160.79
2005/10/13,158.80
2005/10/14,160.46
2005/10/17,162.95
2005/10/18,158.14
2005/10/19,156.03
2005/10/20,150.78
2005/10/21,153.17
2005/10/24,154.84
2005/10/25,158.37
2005/10/26,153.85
2005/10/27,153.19
2005/10/28,153.64
2005/10/31,153.14
2005/11/01,153.43
2005/11/02,157.50
2005/11/03,156.42
2005/11/04,156.26
2005/11/07,154.57
2005/11/08,155.29
2005/11/09,160.28
2005/11/10,159.84
2005/11/11,163.31
2005/11/14,162.25
2005/11/15,160.84
2005/11/16,171.16
2005/11/17,174.06
2005/11/18,173.51
2005/11/21,179.73
2005/11/22,179.03
2005/11/23,177.56
2005/11/25,180.07
2005/11/28,181.93
2005/11/29,179.82
2005/11/30,175.17
2005/12/01,183.48
2005/12/02,179.52
2005/12/05,181.11
2005/12/06,186.48
2005/12/07,190.45
2005/12/08,191.75
2005/12/09,190.36
2005/12/12,186.69
2005/12/13,182.96
2005/12/14,178.63
2005/12/15,181.46
2005/12/16,183.11
2005/12/19,180.94
2005/12/20,176.10
2005/12/21,181.50
2005/12/22,187.47
2005/12/23,185.14
2005/12/27,186.70
2005/12/28,189.42
2005/12/29,191.85
2005/12/30,189.29
2006/01/03,202.86
2006/01/04,202.67
2006/01/05,197.18
2006/01/06,201.37
2006/01/09,200.92
2006/01/10,199.37
2006/01/11,199.84
2006/01/12,197.87
2006/01/13,200.71
2006/01/17,199.32
2006/01/18,190.56
2006/01/19,197.77
2006/01/20,194.37
2006/01/23,194.38
2006/01/24,194.97
2006/01/25,203.50
2006/01/26,213.99
2006/01/27,216.14
2006/01/30,221.96
2006/01/31,229.18
2006/02/01,229.85
2006/02/02,233.69
2006/02/03,226.86
2006/02/06,232.63
2006/02/07,217.52
2006/02/08,215.99
2006/02/09,221.22
2006/02/10,215.89
2006/02/13,209.84
2006/02/14,216.99
2006/02/15,212.27
2006/02/16,219.94
2006/02/17,224.90
2006/02/21,231.99
2006/02/22,232.37
2006/02/23,229.01
2006/02/24,239.35
2006/02/27,232.11
2006/02/28,230.50
2006/03/01,233.46
2006/03/02,251.91
2006/03/03,252.30
2006/03/06,246.01
2006/03/07,238.67
2006/03/08,229.29
2006/03/09,230.13
2006/03/10,235.92
2006/03/13,234.55
2006/03/14,238.04
2006/03/15,242.55
2006/03/16,241.63
2006/03/17,245.26
2006/03/20,243.39
2006/03/21,242.92
2006/03/22,246.86
2006/03/23,254.78
2006/03/24,266.83
2006/03/27,267.92
2006/03/28,262.20
2006/03/29,271.63
2006/03/30,278.80
2006/03/31,275.63
2006/04/03,276.44
2006/04/04,280.08
2006/04/05,286.30
2006/04/06,288.64
2006/04/07,284.12
2006/04/10,283.67
2006/04/11,276.43
2006/04/12,284.50
2006/04/13,287.01
2006/04/17,295.06
2006/04/18,300.40
2006/04/19,307.52
2006/04/20,284.56
2006/04/21,296.87
2006/04/24,289.30
2006/04/25,289.42
2006/04/26,294.16
2006/04/27,281.88
2006/04/28,299.24
2006/05/01,296.56
2006/05/02,293.39
2006/05/03,289.30
2006/05/04,293.68
2006/05/05,295.85
2006/05/08,295.80
2006/05/09,310.26
2006/05/10,306.76
2006/05/11,299.42
2006/05/12,288.05
2006/05/15,268.83
2006/05/16,267.53
2006/05/17,255.49
2006/05/18,250.28
2006/05/19,249.98
2006/05/22,245.22
2006/05/23,246.60
2006/05/24,235.84
2006/05/25,248.85
2006/05/26,250.17
2006/05/30,244.39
2006/05/31,246.56
2006/06/01,247.37
2006/06/02,251.84
2006/06/05,245.51
2006/06/06,238.81
2006/06/07,231.69
2006/06/08,227.19
2006/06/09,226.40
2006/06/12,216.75
2006/06/13,203.74
2006/06/14,206.04
2006/06/15,217.73
2006/06/16,219.76
2006/06/19,214.06
2006/06/20,221.92
2006/06/21,229.87
2006/06/22,229.03
2006/06/23,233.37
2006/06/26,233.61
2006/06/27,225.22
2006/06/28,221.56
2006/06/29,237.68
2006/06/30,247.36
2006/07/03,257.14
2006/07/05,254.94
2006/07/06,257.75
2006/07/07,253.38
2006/07/10,252.88
2006/07/11,260.96
2006/07/12,259.98
2006/07/13,252.60
2006/07/14,254.16
2006/07/17,243.67
2006/07/18,243.45
2006/07/19,252.75
2006/07/20,242.68
2006/07/21,235.89
2006/07/24,243.95
2006/07/25,252.79
2006/07/26,258.19
2006/07/27,253.37
2006/07/28,262.42
2006/07/31,264.54
2006/08/01,272.47
2006/08/02,277.07
2006/08/03,274.00
2006/08/04,273.81
2006/08/07,279.03
2006/08/08,276.02
2006/08/09,281.88
2006/08/10,276.09
2006/08/11,270.46
2006/08/14,270.22
2006/08/15,280.77
2006/08/16,287.68
2006/08/17,279.88
2006/08/18,276.82
2006/08/21,292.01
2006/08/22,292.73
2006/08/23,288.53
2006/08/24,285.78
2006/08/25,287.94
2006/08/28,279.37
2006/08/29,280.18
2006/08/30,281.34
2006/08/31,296.48
2006/09/01,303.12
2006/09/05,311.01
2006/09/06,306.24
2006/09/07,294.36
2006/09/08,287.22
2006/09/11,263.67
2006/09/12,260.18
2006/09/13,263.49
2006/09/14,251.67
2006/09/15,253.90
2006/09/18,259.61
2006/09/19,247.45
2006/09/20,245.70
2006/09/21,248.37
2006/09/22,248.62
2006/09/25,248.14
2006/09/26,255.77
2006/09/27,262.58
2006/09/28,260.59
2006/09/29,259.56
2006/10/02,258.24
2006/10/03,239.03
2006/10/04,239.69
2006/10/05,248.29
2006/10/06,247.87
2006/10/09,245.62
2006/10/10,247.22
2006/10/11,244.55
2006/10/12,252.86
2006/10/13,258.59
2006/10/16,262.12
2006/10/17,260.84
2006/10/18,258.67
2006/10/19,269.09
2006/10/20,264.41
2006/10/23,266.73
2006/10/24,269.73
2006/10/25,278.40
2006/10/26,280.25
2006/10/27,279.46
2006/10/30,282.37
2006/10/31,289.55
2006/11/01,290.80
2006/11/02,292.68
2006/11/03,296.22
2006/11/06,295.90
2006/11/07,296.07
2006/11/08,296.04
2006/11/09,307.25
2006/11/10,300.19
2006/11/13,300.93
2006/11/14,298.85
2006/11/15,303.03
2006/11/16,292.77
2006/11/17,294.79
2006/11/20,294.12
2006/11/21,308.98
2006/11/22,310.10
2006/11/24,322.01
2006/11/28,326.05
2006/11/29,330.72
2006/11/30,341.03
2006/12/01,338.55
2006/12/04,345.22
2006/12/05,342.45
2006/12/06,335.40
2006/12/07,337.84
2006/12/08,330.43
2006/12/11,336.66
2006/12/12,334.66
2006/12/13,334.51
2006/12/14,334.27
2006/12/15,324.58
2006/12/18,320.93
2006/12/19,333.49
2006/12/20,326.41
2006/12/21,320.21
2006/12/22,321.44
2006/12/26,323.68
2006/12/27,330.82
2006/12/28,333.84
2006/12/29,331.51
2007/01/03,320.46
2007/01/04,313.73
2007/01/05,308.82
2007/01/08,311.51
2007/01/09,304.17
2007/01/10,299.32
2007/01/11,302.30
2007/01/12,313.21
2007/01/16,310.66
2007/01/17,314.52
2007/01/18,305.03
2007/01/19,310.63
2007/01/22,311.99
2007/01/23,327.65
2007/01/24,334.97
2007/01/25,333.78
2007/01/26,336.17
2007/01/29,332.35
2007/01/30,336.98
2007/01/31,340.51
2007/02/01,344.28
2007/02/02,339.94
2007/02/05,344.07
2007/02/06,346.96
2007/02/07,344.86
2007/02/08,348.09
2007/02/09,342.59
2007/02/12,341.02
2007/02/13,346.96
2007/02/14,348.23
2007/02/15,351.94
2007/02/16,351.66
2007/02/20,346.04
2007/02/21,360.62
2007/02/22,361.09
2007/02/23,367.53
2007/02/26,370.56
2007/02/27,342.15
2007/02/28,344.91
2007/03/01,336.27
2007/03/02,320.50
2007/03/05,313.96
2007/03/06,329.17
2007/03/07,329.47
2007/03/08,330.55
2007/03/09,329.25
2007/03/12,334.47
2007/03/13,319.35
2007/03/14,323.95
2007/03/15,330.18
2007/03/16,334.66
2007/03/19,337.66
2007/03/20,339.92
2007/03/21,350.04
2007/03/22,350.67
2007/03/23,350.86
2007/03/26,355.42
2007/03/27,348.11
2007/03/28,349.01
2007/03/29,349.25
2007/03/30,347.97
2007/04/02,356.46
2007/04/03,358.40
2007/04/04,368.26
2007/04/05,367.89
2007/04/09,369.82
2007/04/10,373.70
2007/04/11,370.26
2007/04/12,373.40
2007/04/13,379.96
2007/04/16,383.70
2007/04/17,377.71
2007/04/18,375.57
2007/04/19,362.67
2007/04/20,368.87
2007/04/23,364.16
2007/04/24,358.93
2007/04/25,362.81
2007/04/26,356.91
2007/04/27,362.07
2007/04/30,355.70
2007/05/01,351.18
2007/05/02,356.23
2007/05/03,361.69
2007/05/04,363.70
2007/05/07,365.50
2007/05/08,361.31
2007/05/09,363.60
2007/05/10,353.91
2007/05/11,361.51
2007/05/14,352.59
2007/05/15,353.24
2007/05/16,351.98
2007/05/17,351.24
2007/05/18,355.99
2007/05/21,364.02
2007/05/22,362.52
2007/05/23,364.08
2007/05/24,345.80
2007/05/25,349.60
2007/05/29,347.96
2007/05/30,350.28
2007/05/31,361.69
2007/06/01,369.41
2007/06/04,372.98
2007/06/05,368.48
2007/06/06,364.97
2007/06/07,353.51
2007/06/08,354.80
2007/06/11,355.12
2007/06/12,347.84
2007/06/13,352.96
2007/06/14,355.40
2007/06/15,362.02
2007/06/18,362.92
2007/06/19,366.69
2007/06/20,357.82
2007/06/21,360.66
2007/06/22,358.27
2007/06/25,350.13
2007/06/26,338.60
2007/06/27,343.47
2007/06/28,345.96
2007/06/29,351.48
2007/07/02,358.04
2007/07/03,355.30
2007/07/05,363.72
2007/07/06,374.90
2007/07/09,381.29
2007/07/10,377.84
2007/07/11,378.48
2007/07/12,392.64
2007/07/13,391.09
2007/07/16,385.45
2007/07/17,382.31
2007/07/18,395.08
2007/07/19,401.05
2007/07/20,401.75
2007/07/23,400.08
2007/07/24,391.89
2007/07/25,385.43
2007/07/26,369.18
2007/07/27,362.79
2007/07/30,373.93
2007/07/31,372.41
2007/08/01,367.93
2007/08/02,369.81
2007/08/03,374.42
2007/08/06,371.03
2007/08/07,378.15
2007/08/08,387.40
2007/08/09,380.49
2007/08/10,383.88
2007/08/13,376.74
2007/08/14,364.34
2007/08/15,341.60
2007/08/16,322.86
2007/08/17,330.18
2007/08/20,333.91
2007/08/21,334.58
2007/08/22,349.59
2007/08/23,345.22
2007/08/24,353.49
2007/08/27,347.23
2007/08/28,339.85
2007/08/29,350.96
2007/08/30,349.34
2007/08/31,358.24
2007/09/04,367.75
2007/09/05,361.75
2007/09/06,390.40
2007/09/07,389.61
2007/09/10,387.05
2007/09/11,399.10
2007/09/12,392.14
2007/09/13,391.09
2007/09/14,389.80
2007/09/17,388.17
2007/09/18,402.04
2007/09/19,405.87
2007/09/20,428.74
2007/09/21,427.11
2007/09/24,427.15
2007/09/25,423.91
2007/09/26,415.53
2007/09/27,423.27
2007/09/28,427.06
2007/10/01,433.20
2007/10/02,427.10
2007/10/03,418.11
2007/10/04,422.32
2007/10/05,433.65
2007/10/08,434.38
2007/10/09,451.85
2007/10/10,457.57
2007/10/11,462.51
2007/10/12,461.24
2007/10/15,478.77
2007/10/16,471.99
2007/10/17,467.30
2007/10/18,470.02
2007/10/19,455.56
2007/10/22,447.28
2007/10/23,460.56
2007/10/24,460.82
2007/10/25,464.52
2007/10/26,483.54
2007/10/29,498.30
2007/10/30,488.50
2007/10/31,503.94
2007/11/01,494.43
2007/11/02,506.43
2007/11/05,492.85
2007/11/06,522.86
2007/11/07,516.89
2007/11/08,519.47
2007/11/09,505.50
2007/11/12,469.32
2007/11/13,485.55
2007/11/14,488.31
2007/11/15,467.16
2007/11/16,475.53
2007/11/19,461.21
2007/11/20,476.64
2007/11/21,465.65
2007/11/23,485.35
2007/11/26,455.89
2007/11/28,468.63
2007/11/29,467.96
2007/11/30,467.85
2007/12/03,474.30
2007/12/04,470.87
2007/12/05,479.92
2007/12/06,509.11
2007/12/07,497.34
2007/12/10,486.21
2007/12/11,471.71
2007/12/12,472.83
2007/12/13,457.97
2007/12/14,449.16
2007/12/17,428.01
2007/12/18,430.52
2007/12/19,431.11
2007/12/20,435.19
2007/12/21,457.21
2007/12/24,455.41
2007/12/26,466.04
2007/12/27,459.40
2007/12/28,471.77
2007/12/31,467.32
2008/01/02,481.39
2008/01/03,490.90
2008/01/04,474.41
2008/01/07,468.72
2008/01/08,489.90
2008/01/09,491.83
2008/01/10,506.39
2008/01/11,508.03
2008/01/14,519.42
2008/01/15,492.94
2008/01/16,466.37
2008/01/17,455.55
2008/01/18,455.85
2008/01/22,463.55
2008/01/23,461.82
2008/01/24,486.26
2008/01/25,483.36
2008/01/28,494.17
2008/01/29,490.13
2008/01/30,497.29
2008/01/31,494.58
2008/02/01,496.25
2008/02/04,483.78
2008/02/05,465.44
2008/02/06,471.42
2008/02/07,471.35
2008/02/08,492.43
2008/02/11,498.95
2008/02/12,484.32
2008/02/13,495.34
2008/02/14,490.31
2008/02/15,490.10
2008/02/19,511.49
2008/02/20,523.06
2008/02/21,513.34
2008/02/22,515.83
2008/02/25,525.28
2008/02/26,534.97
2008/02/27,550.91
2008/02/28,551.98
2008/02/29,531.22
2008/03/03,558.24
2008/03/04,541.98
2008/03/05,563.20
2008/03/06,560.19
2008/03/07,544.87
2008/03/10,527.30
2008/03/11,550.67
2008/03/12,556.64
2008/03/13,582.86
2008/03/14,588.30
2008/03/17,578.49
2008/03/18,551.35
2008/03/19,520.17
2008/03/20,518.09
2008/03/24,507.85
2008/03/25,530.36
2008/03/26,539.28
2008/03/27,528.91
2008/03/28,527.76
2008/03/31,534.58
2008/04/01,516.51
2008/04/02,527.29
2008/04/03,531.20
2008/04/04,541.28
2008/04/07,539.61
2008/04/08,534.98
2008/04/09,541.47
2008/04/10,541.65
2008/04/11,554.04
2008/04/14,562.94
2008/04/15,569.43
2008/04/16,592.95
2008/04/17,586.68
2008/04/18,572.97
2008/04/21,564.99
2008/04/22,581.19
2008/04/23,545.61
2008/04/24,513.00