2000/01/04,102.97
2000/01/05,103.17
2000/01/06,104.36
2000/01/07,105.30
2000/01/11,105.57
2000/01/12,105.75
2000/01/13,105.65
2000/01/14,105.72
2000/01/17,105.17
2000/01/18,105.16
2000/01/19,105.51
2000/01/20,105.33
2000/01/21,104.77
2000/01/24,104.90
2000/01/25,105.82
2000/01/26,106.04
2000/01/27,105.63
2000/01/28,104.85
2000/01/31,106.88
2000/02/01,107.35
2000/02/02,108.48
2000/02/03,107.92
2000/02/04,107.42
2000/02/07,107.80
2000/02/08,109.33
2000/02/09,108.77
2000/02/10,108.50
2000/02/14,108.30
2000/02/15,109.15
2000/02/16,109.00
2000/02/17,110.12
2000/02/18,110.73
2000/02/21,110.57
2000/02/22,111.18
2000/02/23,110.56
2000/02/24,111.05
2000/02/25,110.83
2000/02/28,109.18
2000/02/29,110.25
2000/03/01,109.11
2000/03/02,107.34
2000/03/03,107.64
2000/03/06,107.57
2000/03/07,107.45
2000/03/08,107.07
2000/03/09,106.65
2000/03/10,106.27
2000/03/13,105.73
2000/03/14,105.12
2000/03/15,106.04
2000/03/16,105.46
2000/03/17,105.93
2000/03/21,106.47
2000/03/22,106.63
2000/03/23,107.36
2000/03/24,107.32
2000/03/27,106.88
2000/03/28,106.42
2000/03/29,106.01
2000/03/30,105.53
2000/03/31,105.27
2000/04/03,104.85
2000/04/04,105.05
2000/04/05,105.08
2000/04/06,104.80
2000/04/07,104.97
2000/04/10,106.05
2000/04/11,106.94
2000/04/12,105.47
2000/04/13,105.75
2000/04/14,105.85
2000/04/17,103.35
2000/04/18,104.35
2000/04/19,104.46
2000/04/20,104.77
2000/04/21,105.67
2000/04/24,105.66
2000/04/25,105.34
2000/04/26,105.87
2000/04/27,106.00
2000/04/28,106.42
2000/05/01,107.97
2000/05/02,108.47
2000/05/08,108.80
2000/05/09,108.87
2000/05/10,109.35
2000/05/11,109.69
2000/05/12,108.29
2000/05/15,108.88
2000/05/16,108.92
2000/05/17,109.24
2000/05/18,109.12
2000/05/19,107.85
2000/05/22,107.00
2000/05/23,106.82
2000/05/24,106.66
2000/05/25,107.86
2000/05/26,107.32
2000/05/29,106.90
2000/05/30,106.86
2000/05/31,107.29
2000/06/01,108.70
2000/06/02,108.76
2000/06/05,107.82
2000/06/06,107.07
2000/06/07,105.22
2000/06/08,105.75
2000/06/09,106.45
2000/06/12,106.85
2000/06/13,106.41
2000/06/14,106.55
2000/06/15,106.62
2000/06/16,106.26
2000/06/19,105.74
2000/06/20,105.45
2000/06/21,105.32
2000/06/22,105.24
2000/06/23,104.47
2000/06/26,104.48
2000/06/27,105.66
2000/06/28,105.46
2000/06/29,104.86
2000/06/30,105.38
2000/07/03,106.32
2000/07/04,106.31
2000/07/05,106.28
2000/07/06,106.90
2000/07/07,107.62
2000/07/10,106.77
2000/07/11,106.92
2000/07/12,107.42
2000/07/13,108.20
2000/07/14,107.90
2000/07/17,108.15
2000/07/18,107.94
2000/07/19,108.00
2000/07/21,108.50
2000/07/24,108.81
2000/07/25,109.05
2000/07/26,109.27
2000/07/27,108.86
2000/07/28,108.90
2000/07/31,109.50
2000/08/01,109.53
2000/08/02,108.72
2000/08/03,108.70
2000/08/04,108.38
2000/08/07,108.70
2000/08/08,108.61
2000/08/09,108.23
2000/08/10,107.66
2000/08/11,108.80
2000/08/14,108.73
2000/08/15,109.52
2000/08/16,108.78
2000/08/17,108.39
2000/08/18,108.84
2000/08/21,107.92
2000/08/22,108.29
2000/08/23,107.02
2000/08/24,107.06
2000/08/25,107.01
2000/08/28,106.13
2000/08/29,106.57
2000/08/30,106.05
2000/08/31,106.41
2000/09/01,106.50
2000/09/04,105.86
2000/09/05,106.30
2000/09/06,105.71
2000/09/07,106.11
2000/09/08,105.35
2000/09/11,106.19
2000/09/12,106.22
2000/09/13,107.10
2000/09/14,107.05
2000/09/18,106.97
2000/09/19,106.92
2000/09/20,106.72
2000/09/21,106.68
2000/09/22,106.96
2000/09/25,107.78
2000/09/26,107.32
2000/09/27,107.73
2000/09/28,107.51
2000/09/29,107.73
2000/10/02,108.33
2000/10/03,108.87
2000/10/04,108.73
2000/10/05,109.14
2000/10/06,108.78
2000/10/10,108.30
2000/10/11,107.87
2000/10/12,107.61
2000/10/13,107.73
2000/10/16,107.88
2000/10/17,108.15
2000/10/18,108.02
2000/10/19,107.82
2000/10/20,108.55
2000/10/23,108.91
2000/10/24,108.12
2000/10/25,108.02
2000/10/26,108.10
2000/10/27,108.40
2000/10/30,108.62
2000/10/31,108.79
2000/11/01,108.55
2000/11/02,108.17
2000/11/06,107.25
2000/11/07,107.28
2000/11/08,107.30
2000/11/09,107.30
2000/11/10,107.65
2000/11/13,107.82
2000/11/14,107.72
2000/11/15,108.05
2000/11/16,108.73
2000/11/17,108.77
2000/11/20,109.12
2000/11/21,109.87
2000/11/22,110.00
2000/11/24,110.80
2000/11/27,111.00
2000/11/28,110.44
2000/11/29,110.17
2000/11/30,111.05
2000/12/01,110.68
2000/12/04,111.02
2000/12/05,110.81
2000/12/06,110.73
2000/12/07,110.37
2000/12/08,110.61
2000/12/11,110.93
2000/12/12,111.20
2000/12/13,112.55
2000/12/14,112.41
2000/12/15,112.37
2000/12/18,112.52
2000/12/19,112.05
2000/12/20,112.85
2000/12/21,112.76
2000/12/22,112.58
2000/12/25,112.89
2000/12/26,113.29
2000/12/27,114.05
2000/12/28,114.47
2000/12/29,114.89
2001/01/04,114.15
2001/01/05,116.29
2001/01/09,115.95
2001/01/10,116.51
2001/01/11,116.69
2001/01/12,118.14
2001/01/15,118.97
2001/01/16,118.14
2001/01/17,117.30
2001/01/18,119.11
2001/01/19,117.89
2001/01/22,116.83
2001/01/23,117.07
2001/01/24,117.12
2001/01/25,117.95
2001/01/26,116.71
2001/01/29,116.88
2001/01/30,116.53
2001/01/31,116.36
2001/02/01,116.25
2001/02/02,115.16
2001/02/05,115.77
2001/02/06,114.86
2001/02/07,115.23
2001/02/08,116.32
2001/02/09,116.56
2001/02/13,117.21
2001/02/14,116.66
2001/02/15,116.32
2001/02/16,115.54
2001/02/19,115.94
2001/02/20,115.64
2001/02/21,116.41
2001/02/22,116.14
2001/02/23,116.82
2001/02/26,116.10
2001/02/27,116.10
2001/02/28,116.42
2001/03/01,117.36
2001/03/02,118.31
2001/03/05,119.00
2001/03/06,118.65
2001/03/07,119.23
2001/03/08,119.95
2001/03/09,119.75
2001/03/12,120.50
2001/03/13,120.03
2001/03/14,119.87
2001/03/15,120.61
2001/03/16,122.54
2001/03/19,123.35
2001/03/21,122.93
2001/03/22,123.76
2001/03/23,122.80
2001/03/26,123.06
2001/03/27,122.49
2001/03/28,122.12
2001/03/29,123.38
2001/03/30,125.25
2001/04/02,126.39
2001/04/03,125.64
2001/04/04,126.01
2001/04/05,124.14
2001/04/06,124.76
2001/04/09,124.75
2001/04/10,124.40
2001/04/11,124.10
2001/04/12,123.25
2001/04/13,124.23
2001/04/16,124.60
2001/04/17,123.54
2001/04/18,122.86
2001/04/19,122.13
2001/04/20,121.92
2001/04/23,122.29
2001/04/24,121.23
2001/04/25,122.37
2001/04/26,122.42
2001/04/27,124.04
2001/05/01,122.94
2001/05/02,121.86
2001/05/07,121.25
2001/05/08,121.60
2001/05/09,121.59
2001/05/10,122.20
2001/05/11,122.60
2001/05/14,122.70
2001/05/15,123.25
2001/05/16,123.73
2001/05/17,122.98
2001/05/18,123.25
2001/05/21,123.25
2001/05/22,122.86
2001/05/23,121.13
2001/05/24,119.77
2001/05/25,120.37
2001/05/28,121.09
2001/05/29,120.39
2001/05/30,120.20
2001/05/31,119.04
2001/06/01,118.77
2001/06/04,119.32
2001/06/05,119.48
2001/06/06,120.50
2001/06/07,120.15
2001/06/08,120.44
2001/06/11,121.45
2001/06/12,121.85
2001/06/13,122.20
2001/06/14,121.93
2001/06/15,121.38
2001/06/18,123.41
2001/06/19,123.23
2001/06/20,122.74
2001/06/21,123.91
2001/06/22,124.33
2001/06/25,124.00
2001/06/26,123.46
2001/06/27,124.33
2001/06/28,124.52
2001/06/29,124.25
2001/07/02,124.63
2001/07/03,123.86
2001/07/04,124.77
2001/07/05,125.40
2001/07/06,125.72
2001/07/09,125.53
2001/07/10,125.61
2001/07/11,125.07
2001/07/12,124.20
2001/07/13,124.07
2001/07/16,124.87
2001/07/17,125.43
2001/07/18,125.27
2001/07/19,123.62
2001/07/23,123.62
2001/07/24,124.28
2001/07/25,124.28
2001/07/26,123.23
2001/07/27,123.90
2001/07/30,124.64
2001/07/31,124.77
2001/08/01,124.73
2001/08/02,124.25
2001/08/03,123.83
2001/08/06,124.06
2001/08/07,123.92
2001/08/08,123.48
2001/08/09,123.43
2001/08/10,121.93
2001/08/13,121.84
2001/08/14,122.60
2001/08/15,121.00
2001/08/16,119.33
2001/08/17,120.52
2001/08/20,120.24
2001/08/21,120.43
2001/08/22,119.78
2001/08/23,120.34
2001/08/24,119.87
2001/08/27,120.16
2001/08/28,120.42
2001/08/29,119.97
2001/08/30,119.72
2001/08/31,118.90
2001/09/03,118.81
2001/09/04,119.35
2001/09/05,119.73
2001/09/06,121.20
2001/09/07,121.20
2001/09/10,120.06
2001/09/11,121.71
2001/09/12,119.36
2001/09/13,119.11
2001/09/14,118.93
2001/09/17,117.77
2001/09/18,117.80
2001/09/19,117.62
2001/09/20,117.23
2001/09/21,116.76
2001/09/25,117.19
2001/09/26,117.29
2001/09/27,118.63
2001/09/28,119.27
2001/10/01,119.63
2001/10/02,120.80
2001/10/03,120.84
2001/10/04,120.34
2001/10/05,120.51
2001/10/09,120.10
2001/10/10,120.47
2001/10/11,120.38
2001/10/12,121.32
2001/10/15,120.96
2001/10/16,121.17
2001/10/17,121.60
2001/10/18,120.93
2001/10/19,121.17
2001/10/22,121.58
2001/10/23,122.60
2001/10/24,122.51
2001/10/25,123.09
2001/10/26,122.60
2001/10/29,122.42
2001/10/30,121.80
2001/10/31,121.82
2001/11/01,122.28
2001/11/02,121.50
2001/11/05,121.73
2001/11/06,121.54
2001/11/07,121.09
2001/11/08,120.72
2001/11/09,120.22
2001/11/12,120.57
2001/11/13,121.17
2001/11/14,121.70
2001/11/15,122.16
2001/11/16,122.21
2001/11/19,123.13
2001/11/20,123.05
2001/11/21,123.31
2001/11/22,123.20
2001/11/26,124.05
2001/11/27,124.32
2001/11/28,123.57
2001/11/29,123.13
2001/11/30,123.97
2001/12/03,123.63
2001/12/04,124.07
2001/12/05,124.10
2001/12/06,124.65
2001/12/07,124.90
2001/12/10,125.82
2001/12/11,125.94
2001/12/12,125.62
2001/12/13,126.34
2001/12/14,127.41
2001/12/17,127.86
2001/12/18,128.26
2001/12/19,128.12
2001/12/20,128.15
2001/12/21,129.37
2001/12/25,130.74
2001/12/26,130.70
2001/12/27,131.67
2001/12/28,131.45
2002/01/04,131.17
2002/01/07,130.73
2002/01/08,132.62
2002/01/09,132.50
2002/01/10,132.27
2002/01/11,132.35
2002/01/15,131.17
2002/01/16,131.42
2002/01/17,131.87
2002/01/18,132.80
2002/01/21,132.36
2002/01/22,133.60
2002/01/23,133.86
2002/01/24,134.40
2002/01/25,134.67
2002/01/28,133.69
2002/01/29,133.03
2002/01/30,132.75
2002/01/31,132.92
2002/02/01,133.92
2002/02/04,133.38
2002/02/05,132.52
2002/02/06,133.90
2002/02/07,134.07
2002/02/08,133.63
2002/02/12,133.60
2002/02/13,133.16
2002/02/14,132.44
2002/02/15,132.73
2002/02/18,132.64
2002/02/19,133.51
2002/02/20,133.10
2002/02/21,133.75
2002/02/22,134.28
2002/02/25,133.83
2002/02/26,134.04
2002/02/27,134.44
2002/02/28,133.87
2002/03/01,133.60
2002/03/04,132.78
2002/03/05,132.36
2002/03/06,131.85
2002/03/07,129.20
2002/03/08,127.80
2002/03/11,129.01
2002/03/12,128.54
2002/03/13,129.27
2002/03/14,128.87
2002/03/15,129.05
2002/03/18,130.42
2002/03/19,131.43
2002/03/20,132.19
2002/03/22,132.30
2002/03/25,132.98
2002/03/26,132.82
2002/03/27,132.80
2002/03/28,132.62
2002/03/29,132.70
2002/04/01,133.16
2002/04/02,133.26
2002/04/03,132.84
2002/04/04,132.42
2002/04/05,132.01
2002/04/08,131.29
2002/04/09,131.60
2002/04/10,130.41
2002/04/11,131.45
2002/04/12,131.98
2002/04/15,131.61
2002/04/16,131.59
2002/04/17,131.04
2002/04/18,130.39
2002/04/19,130.16
2002/04/22,130.14
2002/04/23,129.93
2002/04/24,130.14
2002/04/25,129.04
2002/04/26,128.52
2002/04/30,127.95
2002/05/01,128.45
2002/05/02,127.14
2002/05/07,127.37
2002/05/08,128.37
2002/05/09,128.87
2002/05/10,128.03
2002/05/13,127.40
2002/05/14,128.30
2002/05/15,128.03
2002/05/16,127.38
2002/05/17,127.32
2002/05/20,125.61
2002/05/21,125.62
2002/05/22,124.71
2002/05/23,124.25
2002/05/24,125.02
2002/05/27,124.80
2002/05/28,124.63
2002/05/29,124.54
2002/05/30,124.05
2002/05/31,123.95
2002/06/03,124.27
2002/06/04,123.39
2002/06/05,124.24
2002/06/06,124.85
2002/06/07,124.29
2002/06/10,124.74
2002/06/11,124.50
2002/06/12,125.46
2002/06/13,125.64
2002/06/14,124.87
2002/06/17,124.17
2002/06/18,124.52
2002/06/19,124.25
2002/06/20,123.80
2002/06/21,123.24
2002/06/24,121.44
2002/06/25,121.65
2002/06/26,120.31
2002/06/27,119.57
2002/06/28,119.20
2002/07/01,119.55
2002/07/02,120.33
2002/07/03,120.38
2002/07/04,120.21
2002/07/05,120.54
2002/07/08,118.84
2002/07/09,118.56
2002/07/10,117.82
2002/07/11,117.38
2002/07/12,116.70
2002/07/15,116.17
2002/07/16,116.32
2002/07/17,116.21
2002/07/18,116.97
2002/07/19,115.90
2002/07/22,116.37
2002/07/23,117.39
2002/07/24,117.39
2002/07/25,116.50
2002/07/26,117.35
2002/07/29,119.10
2002/07/30,119.72
2002/07/31,119.80
2002/08/01,119.80
2002/08/02,118.93
2002/08/05,119.18
2002/08/06,120.44
2002/08/07,120.75
2002/08/08,120.78
2002/08/09,120.81
2002/08/12,119.67
2002/08/13,119.23
2002/08/14,117.33
2002/08/15,116.89
2002/08/16,117.57
2002/08/19,118.19
2002/08/20,118.78
2002/08/21,118.02
2002/08/22,118.99
2002/08/23,119.86
2002/08/26,119.71
2002/08/27,119.04
2002/08/28,118.55
2002/08/29,117.70
2002/08/30,117.95
2002/09/02,118.43
2002/09/03,117.60
2002/09/04,117.60
2002/09/05,117.47
2002/09/06,118.27
2002/09/09,118.70
2002/09/10,119.10
2002/09/11,119.73
2002/09/12,120.02
2002/09/13,119.88
2002/09/17,122.89
2002/09/18,121.92
2002/09/19,121.66
2002/09/20,122.82
2002/09/24,123.43
2002/09/25,122.38
2002/09/26,122.89
2002/09/27,122.47
2002/09/30,121.77
2002/10/01,121.86
2002/10/02,123.01
2002/10/03,122.82
2002/10/04,122.80
2002/10/07,123.96
2002/10/08,124.24
2002/10/09,124.14
2002/10/10,123.51
2002/10/11,124.02
2002/10/15,124.47
2002/10/16,124.35
2002/10/17,124.27
2002/10/18,125.30
2002/10/21,124.87
2002/10/22,125.20
2002/10/23,124.26
2002/10/24,124.44
2002/10/25,123.85
2002/10/28,124.78
2002/10/29,123.55
2002/10/30,122.67
2002/10/31,122.46
2002/11/01,122.67
2002/11/05,121.85
2002/11/06,122.43
2002/11/07,121.77
2002/11/08,120.80
2002/11/11,119.89
2002/11/12,119.62
2002/11/13,119.67
2002/11/14,120.50
2002/11/15,120.65
2002/11/18,121.17
2002/11/19,120.97
2002/11/20,122.45
2002/11/21,122.05
2002/11/22,122.70
2002/11/25,122.70
2002/11/26,122.01
2002/11/27,121.82
2002/11/28,122.20
2002/11/29,122.42
2002/12/02,123.42
2002/12/03,124.65
2002/12/04,124.73
2002/12/05,125.18
2002/12/06,125.07
2002/12/09,122.57
2002/12/10,123.50
2002/12/11,123.25
2002/12/12,123.26
2002/12/13,122.52
2002/12/16,120.58
2002/12/17,120.72
2002/12/18,121.23
2002/12/19,121.16
2002/12/20,120.86
2002/12/24,120.42
2002/12/25,120.41
2002/12/26,120.10
2002/12/27,119.97
2002/12/30,119.35
2003/01/06,119.24
2003/01/07,119.54
2003/01/08,120.12
2003/01/09,118.82
2003/01/10,119.70
2003/01/14,118.88
2003/01/15,118.06
2003/01/16,118.02
2003/01/17,117.97
2003/01/20,118.13
2003/01/21,119.00
2003/01/22,118.15
2003/01/23,118.20
2003/01/24,117.83
2003/01/27,117.81
2003/01/28,118.82
2003/01/29,118.12
2003/01/30,118.75
2003/01/31,119.19
2003/02/03,120.47
2003/02/04,120.13
2003/02/05,119.30
2003/02/06,119.80
2003/02/07,120.14
2003/02/10,120.31
2003/02/12,120.79
2003/02/13,120.75
2003/02/14,120.39
2003/02/17,120.41
2003/02/18,119.35
2003/02/19,119.01
2003/02/20,118.90
2003/02/21,118.32
2003/02/24,118.56
2003/02/25,117.37
2003/02/26,117.44
2003/02/27,117.00
2003/02/28,117.73
2003/03/03,118.06
2003/03/04,117.52
2003/03/05,117.20
2003/03/06,117.38
2003/03/07,117.17
2003/03/10,116.67
2003/03/11,117.05
2003/03/12,117.33
2003/03/13,118.00
2003/03/14,118.26
2003/03/17,117.73
2003/03/18,118.56
2003/03/19,118.74
2003/03/20,119.87
2003/03/24,120.79
2003/03/25,119.66
2003/03/26,120.18
2003/03/27,119.97
2003/03/28,120.19
2003/03/31,119.00
2003/04/01,118.03
2003/04/02,118.81
2003/04/03,118.87
2003/04/04,119.93
2003/04/07,120.74
2003/04/08,119.67
2003/04/09,119.75
2003/04/10,119.79
2003/04/11,119.76
2003/04/14,120.62
2003/04/15,120.44
2003/04/16,120.21
2003/04/17,119.10
2003/04/18,119.70
2003/04/21,120.08
2003/04/22,120.19
2003/04/23,120.04
2003/04/24,119.90
2003/04/25,120.54
2003/04/28,120.20
2003/04/30,119.44
2003/05/01,118.51
2003/05/02,118.86
2003/05/06,118.35
2003/05/07,117.64
2003/05/08,116.32
2003/05/09,117.30
2003/05/12,116.36
2003/05/13,117.13
2003/05/14,116.53
2003/05/15,115.93
2003/05/16,116.34
2003/05/19,115.19
2003/05/20,117.32
2003/05/21,116.66
2003/05/22,117.60
2003/05/23,117.25
2003/05/26,116.87
2003/05/27,116.82
2003/05/28,117.49
2003/05/29,119.04
2003/05/30,118.61
2003/06/02,118.67
2003/06/03,118.65
2003/06/04,118.66
2003/06/05,118.22
2003/06/06,117.97
2003/06/09,118.48
2003/06/10,118.18
2003/06/11,117.84
2003/06/12,117.59
2003/06/13,117.68
2003/06/16,117.53
2003/06/17,117.62
2003/06/18,118.29
2003/06/19,118.66
2003/06/20,118.32
2003/06/23,118.04
2003/06/24,117.74
2003/06/25,117.45
2003/06/26,118.21
2003/06/27,119.75
2003/06/30,119.80
2003/07/01,119.70
2003/07/02,119.20
2003/07/03,118.22
2003/07/04,118.13
2003/07/07,118.07
2003/07/08,118.21
2003/07/09,118.22
2003/07/10,117.76
2003/07/11,117.75
2003/07/14,117.55
2003/07/15,117.57
2003/07/16,118.30
2003/07/17,118.20
2003/07/18,118.95
2003/07/22,119.19
2003/07/23,118.84
2003/07/24,118.57
2003/07/25,118.93
2003/07/28,119.12
2003/07/29,119.26
2003/07/30,119.95
2003/07/31,120.09
2003/08/01,120.37
2003/08/04,119.78
2003/08/05,120.50
2003/08/06,119.92
2003/08/07,120.09
2003/08/08,118.90
2003/08/11,118.61
2003/08/12,118.63
2003/08/13,119.07
2003/08/14,119.31
2003/08/15,118.96
2003/08/18,119.30
2003/08/19,119.50
2003/08/20,118.31
2003/08/21,118.00
2003/08/22,117.83
2003/08/25,117.55
2003/08/26,117.76
2003/08/27,117.66
2003/08/28,117.55
2003/08/29,117.11
2003/09/01,116.67
2003/09/02,116.85
2003/09/03,116.04
2003/09/04,116.85
2003/09/05,116.85
2003/09/08,117.11
2003/09/09,116.35
2003/09/10,116.71
2003/09/11,117.15
2003/09/12,117.05
2003/09/16,116.55
2003/09/17,116.21
2003/09/18,115.80
2003/09/19,115.22
2003/09/22,112.30
2003/09/24,111.80
2003/09/25,112.17
2003/09/26,112.02
2003/09/29,111.37
2003/09/30,110.47
2003/10/01,111.23
2003/10/02,111.04
2003/10/03,110.42
2003/10/06,110.95
2003/10/07,110.64
2003/10/08,109.76
2003/10/09,109.06
2003/10/10,108.72
2003/10/14,109.73
2003/10/15,109.08
2003/10/16,110.12
2003/10/17,109.80
2003/10/20,109.39
2003/10/21,109.85
2003/10/22,109.53
2003/10/23,109.48
2003/10/24,109.53
2003/10/27,108.69
2003/10/28,108.27
2003/10/29,108.02
2003/10/30,108.08
2003/10/31,108.98
2003/11/04,110.34
2003/11/05,109.75
2003/11/06,109.88
2003/11/07,110.07
2003/11/10,109.37
2003/11/11,108.80
2003/11/12,108.66
2003/11/13,108.34
2003/11/14,108.14
2003/11/17,109.45
2003/11/18,108.96
2003/11/19,108.06
2003/11/20,108.92
2003/11/21,108.88
2003/11/25,109.45
2003/11/26,109.41
2003/11/27,109.08
2003/11/28,109.33
2003/12/01,109.20
2003/12/02,109.57
2003/12/03,108.63
2003/12/04,108.17
2003/12/05,108.32
2003/12/08,107.58
2003/12/09,107.17
2003/12/10,108.61
2003/12/11,108.26
2003/12/12,107.92
2003/12/15,107.93
2003/12/16,107.75
2003/12/17,107.50
2003/12/18,107.53
2003/12/19,107.60
2003/12/22,107.62
2003/12/24,107.32
2003/12/25,107.17
2003/12/26,107.07
2003/12/29,107.03
2003/12/30,106.95
2004/01/05,106.90
2004/01/06,106.35
2004/01/07,106.26
2004/01/08,106.15
2004/01/09,107.02
2004/01/13,106.53
2004/01/14,106.19
2004/01/15,106.20
2004/01/16,105.95
2004/01/19,106.88
2004/01/20,107.11
2004/01/21,107.02
2004/01/22,106.76
2004/01/23,106.03
2004/01/26,106.22
2004/01/27,106.18
2004/01/28,105.78
2004/01/29,105.81
2004/01/30,105.87
2004/02/02,105.61
2004/02/03,105.41
2004/02/04,105.41
2004/02/05,105.45
2004/02/06,106.03
2004/02/09,105.54
2004/02/10,105.39
2004/02/12,105.35
2004/02/13,105.38
2004/02/16,105.49
2004/02/17,105.63
2004/02/18,105.57
2004/02/19,106.72
2004/02/20,107.90
2004/02/23,108.19
2004/02/24,108.42
2004/02/25,108.25
2004/02/26,109.17
2004/02/27,109.07
2004/03/01,109.22
2004/03/02,109.36
2004/03/03,110.18
2004/03/04,110.15
2004/03/05,111.15
2004/03/08,112.18
2004/03/09,111.19
2004/03/10,111.37
2004/03/11,110.72
2004/03/12,111.35
2004/03/15,110.81
2004/03/16,109.60
2004/03/17,108.26
2004/03/18,107.06
2004/03/19,106.80
2004/03/22,106.95
2004/03/23,106.74
2004/03/24,106.71
2004/03/25,105.95
2004/03/26,105.68
2004/03/29,105.63
2004/03/30,105.76
2004/03/31,103.94
2004/04/01,104.12
2004/04/02,104.17
2004/04/05,104.78
2004/04/06,105.99
2004/04/07,105.57
2004/04/08,105.83
2004/04/09,106.40
2004/04/12,106.25
2004/04/13,105.64
2004/04/14,107.21
2004/04/15,108.53
2004/04/16,108.37
2004/04/19,107.89
2004/04/20,107.95
2004/04/21,108.84
2004/04/22,109.45
2004/04/23,109.27
2004/04/26,109.00
2004/04/27,108.40
2004/04/28,109.04
2004/04/30,110.43
2004/05/06,108.96
2004/05/07,110.58
2004/05/10,113.16
2004/05/11,113.30
2004/05/12,112.55
2004/05/13,113.83
2004/05/14,114.64
2004/05/17,113.42
2004/05/18,113.75
2004/05/19,112.82
2004/05/20,113.45
2004/05/21,111.96
2004/05/24,112.51
2004/05/25,112.74
2004/05/26,111.48
2004/05/27,111.40
2004/05/28,110.42
2004/05/31,109.55
2004/06/01,109.34
2004/06/02,110.63
2004/06/03,110.74
2004/06/04,111.05
2004/06/07,110.09
2004/06/08,109.66
2004/06/09,108.72
2004/06/10,110.14
2004/06/11,110.21
2004/06/14,110.88
2004/06/15,110.93
2004/06/16,109.64
2004/06/17,109.63
2004/06/18,109.52
2004/06/21,108.70
2004/06/22,108.48
2004/06/23,108.70
2004/06/24,107.96
2004/06/25,107.69
2004/06/28,107.76
2004/06/29,108.59
2004/06/30,108.68
2004/07/01,108.06
2004/07/02,109.00
2004/07/05,108.69
2004/07/06,109.38
2004/07/07,108.63
2004/07/08,108.88
2004/07/09,108.26
2004/07/12,107.71
2004/07/13,108.51
2004/07/14,109.25
2004/07/15,109.56
2004/07/16,109.60
2004/07/20,108.42
2004/07/21,108.60
2004/07/22,109.65
2004/07/23,109.87
2004/07/26,109.63
2004/07/27,109.68
2004/07/28,111.01
2004/07/29,111.67
2004/07/30,111.66
2004/08/02,110.94
2004/08/03,110.90
2004/08/04,111.30
2004/08/05,111.03
2004/08/06,111.61
2004/08/09,110.37
2004/08/10,110.62
2004/08/11,111.24
2004/08/12,110.62
2004/08/13,111.93
2004/08/16,110.91
2004/08/17,110.35
2004/08/18,109.91
2004/08/19,109.50
2004/08/20,109.10
2004/08/23,109.35
2004/08/24,109.80
2004/08/25,109.70
2004/08/26,110.10
2004/08/27,109.42
2004/08/30,110.13
2004/08/31,109.85
2004/09/01,109.42
2004/09/02,109.41
2004/09/03,109.61
2004/09/06,110.09
2004/09/07,109.72
2004/09/08,109.48
2004/09/09,109.58
2004/09/10,110.08
2004/09/13,109.60
2004/09/14,109.75
2004/09/15,109.44
2004/09/16,109.70
2004/09/17,109.73
2004/09/21,109.94
2004/09/22,110.02
2004/09/24,110.64
2004/09/27,110.84
2004/09/28,111.64
2004/09/29,111.12
2004/09/30,110.90
2004/10/01,110.38
2004/10/04,110.57
2004/10/05,110.86
2004/10/06,111.25
2004/10/07,111.21
2004/10/08,110.38
2004/10/12,109.82
2004/10/13,109.87
2004/10/14,109.54
2004/10/15,109.62
2004/10/18,109.27
2004/10/19,109.30
2004/10/20,108.30
2004/10/21,107.67
2004/10/22,107.58
2004/10/25,106.60
2004/10/26,106.87
2004/10/27,106.80
2004/10/28,106.05
2004/10/29,105.85
2004/11/01,106.37
2004/11/02,106.67
2004/11/04,106.32
2004/11/05,106.09
2004/11/08,105.41
2004/11/09,105.70
2004/11/10,105.98
2004/11/11,106.92
2004/11/12,106.08
2004/11/15,105.30
2004/11/16,105.45
2004/11/17,105.05
2004/11/18,103.75
2004/11/19,104.17
2004/11/22,103.17
2004/11/24,103.27
2004/11/25,102.53
2004/11/26,102.51
2004/11/29,102.98
2004/11/30,103.15
2004/12/01,102.77
2004/12/02,102.02
2004/12/03,103.50
2004/12/06,102.36
2004/12/07,102.74
2004/12/08,103.72
2004/12/09,103.99
2004/12/10,105.21
2004/12/13,104.87
2004/12/14,104.82
2004/12/15,105.08
2004/12/16,104.27
2004/12/17,104.48
2004/12/20,104.43
2004/12/21,104.08
2004/12/22,104.20
2004/12/24,103.73
2004/12/27,103.73
2004/12/28,103.05
2004/12/29,103.20
2004/12/30,103.77
2005/01/04,102.55
2005/01/05,104.72
2005/01/06,104.58
2005/01/07,104.58
2005/01/11,104.02
2005/01/12,103.23
2005/01/13,102.34
2005/01/14,102.97
2005/01/17,102.05
2005/01/18,102.60
2005/01/19,102.34
2005/01/20,102.70
2005/01/21,103.61
2005/01/24,102.78
2005/01/25,103.13
2005/01/26,103.63
2005/01/27,103.23
2005/01/28,103.18
2005/01/31,103.56
2005/02/01,103.95
2005/02/02,103.70
2005/02/03,104.12
2005/02/04,104.48
2005/02/07,104.29
2005/02/08,105.24
2005/02/09,105.38
2005/02/10,105.62
2005/02/14,104.97
2005/02/15,105.03
2005/02/16,104.98
2005/02/17,105.25
2005/02/18,105.24
2005/02/21,105.67
2005/02/22,104.52
2005/02/23,104.70
2005/02/24,104.67
2005/02/25,105.25
2005/02/28,104.57
2005/03/01,104.63
2005/03/02,104.60
2005/03/03,105.12
2005/03/04,105.42
2005/03/07,104.88
2005/03/08,105.00
2005/03/09,104.60
2005/03/10,103.86
2005/03/11,104.10
2005/03/14,104.59
2005/03/15,104.97
2005/03/16,104.27
2005/03/17,104.16
2005/03/18,104.81
2005/03/22,104.92
2005/03/23,105.42
2005/03/24,106.40
2005/03/25,106.36
2005/03/28,106.93
2005/03/29,107.15
2005/03/30,107.26
2005/03/31,106.95
2005/04/01,107.26
2005/04/04,107.88
2005/04/05,108.84
2005/04/06,108.05
2005/04/07,108.23
2005/04/08,108.64
2005/04/11,108.09
2005/04/12,107.75
2005/04/13,107.25
2005/04/14,107.71
2005/04/15,108.30
2005/04/18,107.65
2005/04/19,107.06
2005/04/20,106.91
2005/04/21,106.96
2005/04/22,106.50
2005/04/25,105.63
2005/04/26,105.89
2005/04/27,106.17
2005/04/28,105.86
2005/05/02,105.37
2005/05/06,104.74
2005/05/09,105.32
2005/05/10,105.82
2005/05/11,105.57
2005/05/12,106.18
2005/05/13,106.90
2005/05/16,107.66
2005/05/17,107.17
2005/05/18,107.48
2005/05/19,107.11
2005/05/20,107.50
2005/05/23,107.96
2005/05/24,107.45
2005/05/25,107.44
2005/05/26,108.07
2005/05/27,107.82
2005/05/30,107.90
2005/05/31,108.15
2005/06/01,108.30
2005/06/02,108.27
2005/06/03,107.87
2005/06/06,107.28
2005/06/07,106.77
2005/06/08,106.72
2005/06/09,107.24
2005/06/10,107.42
2005/06/13,108.56
2005/06/14,109.31
2005/06/15,109.15
2005/06/16,109.32
2005/06/17,108.84
2005/06/20,108.69
2005/06/21,109.44
2005/06/22,108.48
2005/06/23,108.74
2005/06/24,109.21
2005/06/27,109.21
2005/06/28,109.77
2005/06/29,110.33
2005/06/30,110.36
2005/07/01,111.08
2005/07/04,111.48
2005/07/05,112.02
2005/07/06,111.63
2005/07/07,112.04
2005/07/08,112.28
2005/07/11,111.84
2005/07/12,111.15
2005/07/13,111.41
2005/07/14,111.82
2005/07/15,111.78
2005/07/19,112.59
2005/07/20,113.05
2005/07/21,112.36
2005/07/22,110.83
2005/07/25,111.88
2005/07/26,111.88
2005/07/27,112.69
2005/07/28,112.62
2005/07/29,112.17
2005/08/01,112.08
2005/08/02,111.38
2005/08/03,111.64
2005/08/04,111.14
2005/08/05,111.38
2005/08/08,112.19
2005/08/09,111.90
2005/08/10,111.08
2005/08/11,110.12
2005/08/12,109.55
2005/08/15,109.52
2005/08/16,109.04
2005/08/17,109.82
2005/08/18,110.13
2005/08/19,110.80
2005/08/22,109.86
2005/08/23,109.86
2005/08/24,110.67
2005/08/25,109.92
2005/08/26,109.78
2005/08/29,110.26
2005/08/30,111.06
2005/08/31,111.40
2005/09/01,110.78
2005/09/02,109.55
2005/09/05,109.21
2005/09/06,109.75
2005/09/07,109.66
2005/09/08,110.33
2005/09/09,110.49
2005/09/12,109.76
2005/09/13,110.48
2005/09/14,110.52
2005/09/15,110.44
2005/09/16,110.65
2005/09/20,111.28
2005/09/21,111.55
2005/09/22,111.12
2005/09/26,112.50
2005/09/27,112.90
2005/09/28,112.96
2005/09/29,113.07
2005/09/30,113.26
2005/10/03,113.90
2005/10/04,114.32
2005/10/05,113.77
2005/10/06,113.71
2005/10/07,113.32
2005/10/11,114.06
2005/10/12,114.63
2005/10/13,114.81
2005/10/14,114.50
2005/10/17,114.25
2005/10/18,115.65
2005/10/19,115.81
2005/10/20,115.63
2005/10/21,115.13
2005/10/24,115.68
2005/10/25,115.58
2005/10/26,115.44
2005/10/27,115.40
2005/10/28,115.16
2005/10/31,115.65
2005/11/01,116.53
2005/11/02,116.82
2005/11/04,117.63
2005/11/07,117.95
2005/11/08,117.87
2005/11/09,117.41
2005/11/10,117.64
2005/11/11,117.81
2005/11/14,118.04
2005/11/15,118.84
2005/11/16,119.25
2005/11/17,118.98
2005/11/18,119.22
2005/11/21,119.27
2005/11/22,119.04
2005/11/24,118.76
2005/11/25,119.26
2005/11/28,119.86
2005/11/29,119.07
2005/11/30,119.45
2005/12/01,119.87
2005/12/02,120.65
2005/12/05,121.27
2005/12/06,121.04
2005/12/07,120.96
2005/12/08,120.41
2005/12/09,120.65
2005/12/12,120.85
2005/12/13,119.81
2005/12/14,118.72
2005/12/15,116.45
2005/12/16,116.01
2005/12/19,116.42
2005/12/20,116.65
2005/12/21,117.09
2005/12/22,117.48
2005/12/26,116.40
2005/12/27,117.14
2005/12/28,117.15
2005/12/29,117.82
2005/12/30,117.47