Date,Value,
12/7/2004,100,
12/8/2004,100.02041,
12/9/2004,100.55093,
12/10/2004,100.05728,
12/13/2004,101.92464,
12/14/2004,103.9389,
12/15/2004,105.3954,
12/16/2004,104.57511,
12/17/2004,104.43351,
12/20/2004,105.87045,
12/21/2004,106.9914,
12/22/2004,107.512115,
12/23/2004,107.72909,
12/24/2004,107.63118,
12/29/2004,106.379974,
12/30/2004,106.253525,
12/31/2004,105.82315,
1/4/2005,103.98492,
1/5/2005,102.763664,
1/6/2005,102.763664,
1/7/2005,102.763664,
1/10/2005,102.763664,
1/11/2005,102.763664,
1/12/2005,102.763664,
1/13/2005,102.763664,
1/14/2005,102.763664,
1/17/2005,102.763664,
1/18/2005,102.763664,
1/19/2005,102.2413112,
1/20/2005,101.902863,
1/21/2005,101.902863,
1/24/2005,101.902863,
1/25/2005,101.902863,
1/26/2005,101.902863,
1/27/2005,101.3290614,
1/28/2005,101.6281978,
1/31/2005,101.8928402,
2/1/2005,103.6204478,
2/2/2005,104.4021979,
2/3/2005,104.4630966,
2/4/2005,105.3612753,
2/7/2005,105.1809677,
2/8/2005,105.1669314,
2/9/2005,104.6143766,
2/10/2005,105.6821741,
2/11/2005,106.707894,
2/14/2005,106.9032436,
2/15/2005,106.1132713,
2/16/2005,106.3446735,
2/17/2005,106.9319919,
2/18/2005,107.0270643,
2/21/2005,107.668979,
2/22/2005,107.5950772,
2/23/2005,109.0195428,
2/24/2005,110.4712626,
2/25/2005,111.9110846,
2/28/2005,111.5145693,
3/1/2005,110.901896,
3/2/2005,110.8131367,
3/3/2005,111.671391,
3/4/2005,111.7581924,
3/7/2005,110.9821402,
3/8/2005,112.3156493,
3/9/2005,111.8140826,
3/10/2005,109.726273,
3/11/2005,110.2059952,
3/14/2005,112.7787222,
3/15/2005,111.7722062,
3/16/2005,113.9552143,
3/17/2005,115.4979541,
3/18/2005,117.2547982,
3/21/2005,117.5368301,
3/22/2005,117.2711488,
3/23/2005,117.2711488,
3/24/2005,117.2711488,
3/28/2005,117.2711488,
3/29/2005,117.2711488,
3/30/2005,117.2711488,
3/31/2005,117.2711488,
4/1/2005,117.2711488,
4/4/2005,117.2711488,
4/5/2005,117.2711488,
4/6/2005,117.2711488,
4/7/2005,117.2711488,
4/8/2005,117.2711488,
4/11/2005,117.2711488,
4/12/2005,117.2711488,
4/13/2005,117.2711488,
4/14/2005,117.2711488,
4/15/2005,117.2711488,
4/18/2005,117.2711488,
4/19/2005,117.2711488,
4/20/2005,117.2711488,
4/21/2005,117.2711488,
4/22/2005,117.2711488,
4/25/2005,117.2711488,
4/26/2005,117.2711488,
4/27/2005,117.2711488,
4/28/2005,117.2711488,
4/29/2005,117.2711488,
5/2/2005,117.2711488,
5/3/2005,117.2711488,
5/4/2005,117.2711488,
5/5/2005,117.2711488,
5/6/2005,117.2711488,
5/9/2005,117.8224054,
5/10/2005,117.1506267,
5/11/2005,116.6095992,
5/12/2005,113.7836167,
5/13/2005,113.7836167,
5/16/2005,113.7836167,
5/17/2005,113.7836167,
5/18/2005,113.7836167,
5/19/2005,113.7836167,
5/20/2005,112.1464293,
5/24/2005,113.2928192,
5/25/2005,114.1467038,
5/26/2005,115.4583892,
5/27/2005,116.1350529,
5/30/2005,116.8597759,
5/31/2005,114.419456,
6/1/2005,116.0909431,
6/2/2005,116.2913813,
6/3/2005,116.3563479,
6/6/2005,116.5684356,
6/7/2005,116.5761979,
6/8/2005,116.5430213,
6/9/2005,118.390452,
6/10/2005,119.3974308,
6/13/2005,121.043575,
6/14/2005,121.5422861,
6/15/2005,122.8927276,
6/16/2005,124.2248712,
6/17/2005,123.8757022,
6/20/2005,124.6246338,
6/21/2005,122.9455081,
6/22/2005,123.8221451,
6/23/2005,123.2112604,
6/24/2005,122.3373825,
6/27/2005,123.4673251,
6/28/2005,122.8909138,
6/29/2005,122.3376175,
6/30/2005,121.5959005,
7/4/2005,122.3394467,
7/5/2005,125.9440345,
7/6/2005,127.2068021,
7/7/2005,127.0355592,
7/8/2005,129.3326708,
7/11/2005,131.321404,
7/12/2005,130.0433081,
7/13/2005,129.7527649,
7/14/2005,129.395431,
7/15/2005,131.1003492,
7/18/2005,132.5167781,
7/19/2005,133.1450861,
7/20/2005,136.4328068,
7/21/2005,136.7045575,
7/22/2005,137.1215083,
7/25/2005,137.4501271,
7/26/2005,135.6637542,
7/27/2005,137.1160718,
7/28/2005,139.0330625,
7/29/2005,138.9576369,
8/2/2005,141.824166,
8/3/2005,142.8127201,
8/4/2005,144.2167229,
8/5/2005,142.5289111,
8/8/2005,142.445382,
8/9/2005,142.5483577,
8/10/2005,143.105675,
8/11/2005,142.1823378,
8/12/2005,142.2051668,
8/15/2005,141.3968226,
8/16/2005,139.3964357,
8/17/2005,137.73272,
8/18/2005,137.2069279,
8/19/2005,138.6788556,
8/22/2005,138.399829,
8/23/2005,137.2729215,
8/24/2005,137.575523,
8/25/2005,136.7189968,
8/26/2005,136.3921867,
8/29/2005,135.9735396,
8/30/2005,136.7448403,
8/31/2005,138.9104972,
9/1/2005,139.5452328,
9/2/2005,139.2647858,
9/6/2005,140.2216717,
9/7/2005,140.811342,
9/8/2005,141.0187342,
9/9/2005,145.1146969,
9/12/2005,145.9212119,
9/13/2005,143.3017754,
9/14/2005,143.1479608,
9/15/2005,142.863416,
9/16/2005,142.3555682,
9/19/2005,141.362712,
9/20/2005,141.3214685,
9/21/2005,141.559824,
9/22/2005,139.4650759,
9/23/2005,140.3094723,
9/26/2005,141.8796341,
9/27/2005,142.8011217,
9/28/2005,141.56104,
9/29/2005,141.2904542,
9/30/2005,141.8904252,
10/3/2005,141.9810769,
10/4/2005,142.1749597,
10/5/2005,136.3034868,
10/6/2005,136.3034868,
10/7/2005,136.3034868,
10/11/2005,136.3034868,
10/12/2005,136.3034868,
10/13/2005,136.3034868,
10/14/2005,136.3034868,
10/17/2005,136.3034868,
10/18/2005,136.3034868,
10/19/2005,136.3034868,
10/20/2005,136.3034868,
10/21/2005,136.3034868,
10/24/2005,136.3034868,
10/25/2005,136.3034868,
10/26/2005,136.3034868,
10/27/2005,136.3034868,
10/28/2005,136.3034868,
10/31/2005,136.3034868,
11/1/2005,136.3034868,
11/2/2005,136.3034868,
11/3/2005,136.3034868,
11/4/2005,136.3034868,
11/7/2005,136.3034868,
11/8/2005,136.3034868,
11/9/2005,136.3034868,
11/10/2005,135.2637177,
11/11/2005,136.925727,
11/14/2005,137.1279597,
11/15/2005,136.3783985,
11/16/2005,136.2032018,
11/17/2005,134.052108,
11/18/2005,134.4423945,
11/21/2005,136.2609088,
11/22/2005,138.0463252,
11/23/2005,138.0522425,
11/24/2005,138.2593186,
11/25/2005,138.338423,
11/28/2005,136.7518108,
11/29/2005,136.8973795,
11/30/2005,136.260093,
12/1/2005,139.2851464,
12/2/2005,139.4976337,
12/5/2005,139.8318758,
12/6/2005,140.4261713,
12/7/2005,139.9923773,
12/8/2005,143.8418726,
12/9/2005,144.1057985,
12/12/2005,144.0437232,
12/13/2005,143.1566174,
12/14/2005,142.2954528,
12/15/2005,142.5731549,
12/16/2005,143.3064408,
12/19/2005,144.162101,
12/20/2005,145.8769534,
12/21/2005,146.1259568,
12/22/2005,145.2564688,
12/23/2005,145.6238088,
12/28/2005,145.6053132,
12/29/2005,145.9294349,
12/30/2005,147.1283941,
1/3/2006,148.6335267,
1/4/2006,151.0218615,
1/5/2006,151.2437051,
1/6/2006,153.688012,
1/9/2006,153.0793518,
1/10/2006,155.4876899,
1/11/2006,155.7940492,
1/12/2006,156.500578,
1/13/2006,156.236776,
1/16/2006,157.1003157,
1/17/2006,155.1772617,
1/18/2006,153.2760905,
1/19/2006,156.0566843,
1/20/2006,154.4606229,
1/23/2006,154.7078295,
1/24/2006,155.9322239,
1/25/2006,156.9902614,
1/26/2006,159.3002456,
1/27/2006,160.0487328,
1/30/2006,161.3987546,
1/31/2006,160.4044033,
2/1/2006,159.8689922,
2/2/2006,159.9512257,
2/3/2006,159.9074704,
2/6/2006,161.6728732,
2/7/2006,157.299977,
2/8/2006,156.9994627,
2/9/2006,157.2557363,
2/10/2006,156.5703262,
2/13/2006,153.3356977,
2/14/2006,153.3356977,
2/15/2006,153.3356977,
2/16/2006,153.3356977,
2/17/2006,153.3356977,
2/20/2006,153.522323,
2/21/2006,153.5102635,
2/22/2006,154.427089,
2/23/2006,156.4966109,
2/24/2006,156.4966109,
2/27/2006,155.434709,
2/28/2006,155.434709,
3/1/2006,155.434709,
3/2/2006,156.3392396,
3/3/2006,156.2601768,
3/6/2006,156.0715138,
3/7/2006,155.2829579,
3/8/2006,154.2809683,
3/9/2006,154.2809683,
3/10/2006,154.2809683,
3/13/2006,154.337662,
3/14/2006,155.5051115,
3/15/2006,155.3395408,
3/16/2006,156.8087743,
3/17/2006,156.3414098,
3/20/2006,156.4343243,
3/21/2006,154.6566484,
3/22/2006,155.27078,
3/23/2006,156.1720609,
3/24/2006,158.0329566,
3/27/2006,160.2491277,
3/28/2006,159.0727744,
3/29/2006,161.0835125,
3/30/2006,161.9023253,
3/31/2006,161.43376,
4/3/2006,163.4601287,
4/4/2006,163.884536,
4/5/2006,167.5544956,
4/6/2006,168.5372486,
4/7/2006,166.9016634,
4/10/2006,167.2058296,
4/11/2006,164.8534647,
4/12/2006,165.2522148,
4/13/2006,170.4727434,
4/17/2006,170.5784571,
4/18/2006,173.824068,
4/19/2006,173.4001684,
4/20/2006,170.8893891,
4/21/2006,173.4336848,
4/24/2006,170.1147147,
4/25/2006,170.404871,
4/26/2006,170.2497175,
4/27/2006,170.9431636,
4/28/2006,173.3900051,
5/1/2006,171.6935379,
5/2/2006,171.8896862,
5/3/2006,171.5488698,
5/4/2006,173.0086234,
5/5/2006,173.0086234,
5/8/2006,177.6954627,
5/9/2006,180.8519249,
5/10/2006,180.7854627,
5/11/2006,181.3806973,
5/12/2006,181.3806973,
5/15/2006,181.3806973,
5/16/2006,181.3806973,
5/17/2006,181.3806973,
5/18/2006,181.3806973,
5/19/2006,181.3806973,
5/23/2006,181.3806973,
5/24/2006,181.3806973,
5/25/2006,181.3806973,
5/26/2006,181.3806973,
5/29/2006,181.3806973,
5/30/2006,181.3806973,
5/31/2006,181.3806973,
6/1/2006,181.3806973,
6/2/2006,181.3806973,
6/5/2006,181.3806973,
6/6/2006,181.3806973,
6/7/2006,181.3806973,
6/8/2006,181.3806973,
6/9/2006,181.3806973,
6/12/2006,181.3806973,
6/13/2006,181.3806973,
6/14/2006,181.3806973,
6/15/2006,181.3806973,
6/16/2006,181.3806973,
6/19/2006,181.3806973,
6/20/2006,181.3806973,
6/21/2006,181.3806973,
6/22/2006,181.3806973,
6/23/2006,181.3806973,
6/26/2006,181.3806973,
6/27/2006,181.3806973,
6/28/2006,181.3806973,
6/29/2006,181.3806973,
6/30/2006,181.3806973,
7/4/2006,183.6361386,
7/5/2006,180.6793817,
7/6/2006,181.0568579,
7/7/2006,180.8574539,
7/10/2006,180.8161736,
7/11/2006,182.5633406,
7/12/2006,182.1198712,
7/13/2006,180.2532482,
7/14/2006,178.9606877,
7/17/2006,177.7634031,
7/18/2006,175.3665594,
7/19/2006,178.5383554,
7/20/2006,176.5929523,
7/21/2006,176.8933595,
7/24/2006,178.6995118,
7/25/2006,180.5014222,
7/26/2006,180.5535427,
7/27/2006,179.5985203,
7/28/2006,180.9569305,
7/31/2006,180.9898708,
8/1/2006,181.3123782,
8/2/2006,181.435369,
8/3/2006,182.7686565,
8/4/2006,183.0549654,
8/8/2006,180.2315988,
8/9/2006,181.117298,
8/10/2006,180.5523849,
8/11/2006,179.5955183,
8/14/2006,178.2409809,
8/15/2006,180.2104002,
8/16/2006,181.130013,
8/17/2006,181.0715914,
8/18/2006,180.1882077,
8/21/2006,181.1242549,
8/22/2006,181.4102462,
8/23/2006,181.3588327,
8/24/2006,179.7542361,
8/25/2006,179.6135714,
8/28/2006,179.5712562,
8/29/2006,179.1022234,
8/30/2006,179.8093586,
8/31/2006,181.4208506,
9/1/2006,183.8815771,
9/5/2006,184.6989265,
9/6/2006,182.6925096,
9/7/2006,176.599315,
9/8/2006,176.599315,
9/11/2006,176.599315,
9/12/2006,176.599315,
9/13/2006,176.599315,
9/14/2006,176.599315,
9/15/2006,176.599315,
9/18/2006,176.599315,
9/19/2006,176.599315,
9/20/2006,176.599315,
9/21/2006,176.599315,
9/22/2006,176.599315,
9/25/2006,176.599315,
9/26/2006,176.599315,
9/27/2006,176.599315,
9/28/2006,176.599315,
9/29/2006,176.599315,
10/2/2006,176.599315,
10/3/2006,176.599315,
10/4/2006,176.599315,
10/5/2006,176.599315,
10/6/2006,176.599315,
10/10/2006,176.599315,
10/11/2006,176.599315,
10/12/2006,176.599315,
10/13/2006,176.599315,
10/16/2006,178.2029371,
10/17/2006,176.186356,
10/18/2006,175.9050761,
10/19/2006,177.6261488,
10/20/2006,174.6676908,
10/23/2006,176.3455451,
10/24/2006,178.4193955,
10/25/2006,178.429256,
10/26/2006,178.0073362,
10/27/2006,177.9086124,
10/30/2006,177.5076211,
10/31/2006,177.6135301,
11/1/2006,176.7632154,
11/2/2006,175.9598003,
11/3/2006,177.9952384,
11/6/2006,175.9565924,
11/7/2006,174.1572865,
11/8/2006,175.4783266,
11/9/2006,174.7895922,
11/10/2006,174.9723258,
11/13/2006,176.1159946,
11/14/2006,176.4811069,
11/15/2006,177.3634181,
11/16/2006,178.2893973,
11/17/2006,178.4057825,
11/20/2006,180.5044203,
11/21/2006,181.8744435,
11/22/2006,181.8638964,
11/23/2006,182.8664044,
11/24/2006,181.4572231,
11/27/2006,179.4742839,
11/28/2006,179.0055235,
11/29/2006,181.3005317,
11/30/2006,182.5278789,
12/1/2006,181.6863594,
12/4/2006,182.9511127,
12/5/2006,182.6930933,
12/6/2006,183.2923253,
12/7/2006,182.9086165,
12/8/2006,181.1804178,
12/11/2006,181.04166,
12/12/2006,180.116675,
12/13/2006,180.3677696,
12/14/2006,180.0737171,
12/15/2006,180.2024605,
12/18/2006,178.2088676,
12/19/2006,177.8213827,
12/20/2006,176.954105,
12/21/2006,176.7316569,
12/22/2006,176.5766937,
12/27/2006,179.1708089,
12/28/2006,178.8996973,
12/29/2006,181.5920391,
1/2/2007,180.938,
1/3/2007,179.9280463,
1/4/2007,179.9280463,
1/5/2007,179.9280463,
1/8/2007,179.9280463,
1/9/2007,179.9280463,
1/10/2007,179.9280463,
1/11/2007,179.9280463,
1/12/2007,179.9280463,
1/15/2007,179.9280463,
1/16/2007,179.9280463,
1/17/2007,179.9280463,
1/18/2007,179.9280463,
1/19/2007,179.9280463,
1/22/2007,179.9280463,
1/23/2007,179.9280463,
1/24/2007,181.5977183,
1/25/2007,180.7104615,
1/26/2007,180.469508,
1/29/2007,182.8056666,
1/30/2007,185.2730173,
1/31/2007,185.9307051,
2/1/2007,188.2402157,
2/2/2007,188.8093896,
2/5/2007,186.090456,
2/6/2007,186.6494695,
2/7/2007,186.7412787,
2/8/2007,187.4664162,
2/9/2007,183.6971912,
2/12/2007,188.4359625,
2/13/2007,188.9146086,
2/14/2007,189.9749574,
2/15/2007,190.149514,
2/16/2007,189.5637037,
2/19/2007,189.6322975,
2/20/2007,191.1268408,
2/21/2007,189.5458201,
2/22/2007,189.5455226,
2/23/2007,186.9458129,
2/26/2007,185.7035619,
2/27/2007,183.3102514,
2/28/2007,183.164963,
3/1/2007,183.3533413,
3/2/2007,183.3533413,
3/5/2007,183.3533413,
3/6/2007,183.3533413,
3/7/2007,183.3533413,
3/8/2007,183.3533413,
3/9/2007,183.3533413,
3/12/2007,183.3533413,
3/13/2007,183.3533413,
3/14/2007,183.3533413,
3/15/2007,183.3533413,
3/16/2007,183.3533413,
3/19/2007,183.3533413,
3/20/2007,183.3533413,
3/21/2007,183.3533413,
3/22/2007,181.8363694,
3/23/2007,182.4247234,
3/26/2007,182.5484506,
3/27/2007,180.8475442,
3/28/2007,179.0574756,
3/29/2007,178.6615774,
3/30/2007,179.3489869,
4/2/2007,180.4293053,
4/3/2007,182.5734905,
4/4/2007,183.9652741,
4/5/2007,183.0583612,
4/9/2007,184.3823084,
4/10/2007,183.2532709,
4/11/2007,182.4193251,
4/12/2007,183.0338009,
4/13/2007,183.391799,
4/16/2007,184.8968366,
4/17/2007,185.1566381,
4/18/2007,184.808366,
4/19/2007,183.6203035,
4/20/2007,184.4636407,
4/23/2007,184.7817199,
4/24/2007,185.5382038,
4/25/2007,185.5589273,
4/26/2007,184.4144643,
4/27/2007,185.9693028,
4/30/2007,184.1452491,
5/1/2007,181.3662215,
5/2/2007,185.2411603,
5/3/2007,186.9116062,
5/4/2007,186.1377784,
5/7/2007,186.0681352,
5/8/2007,187.5345477,
5/9/2007,187.516423,
5/10/2007,186.0899071,
5/11/2007,190.3362395,
5/14/2007,188.0938465,
5/15/2007,188.5471747,
5/16/2007,190.9180129,
5/17/2007,192.7037093,
5/18/2007,192.3239616,
5/22/2007,194.2015305,
5/23/2007,193.7902626,
5/24/2007,189.8226036,
5/25/2007,192.1895938,
5/28/2007,192.3424097,
5/29/2007,191.1969987,
5/30/2007,194.6999862,
5/31/2007,194.3133902,
6/1/2007,197.5854641,
6/4/2007,198.5587189,
6/5/2007,203.7155892,
6/6/2007,199.5846187,
6/7/2007,198.1851503,
6/8/2007,198.1851503,
6/11/2007,198.1851503,
6/12/2007,198.1851503,
6/13/2007,198.1851503,
6/14/2007,198.1851503,
6/15/2007,199.7475683,
6/18/2007,200.5443272,
6/19/2007,199.2405438,
6/20/2007,196.2943058,
6/21/2007,196.2943058,
6/22/2007,193.3359558,
6/25/2007,193.3359558,
6/26/2007,193.3359558,
6/27/2007,193.3359558,
6/28/2007,193.3359558,
6/29/2007,193.3359558,
7/3/2007,193.3359558,
7/4/2007,192.420116,
7/5/2007,190.0327826,
7/6/2007,191.1532179,
7/9/2007,192.0183098,
7/10/2007,192.2858194,
7/11/2007,196.4141536,
7/12/2007,199.0377998,
7/13/2007,199.5228893,
7/16/2007,199.3872963,
7/17/2007,199.2749415,
7/18/2007,199.6406951,
7/19/2007,201.1798205,
7/20/2007,200.0764712,
7/23/2007,199.1764742,
7/24/2007,194.4166514,
7/25/2007,193.8250617,
7/26/2007,194.0965027,
7/27/2007,194.0965027,
7/30/2007,194.0965027,
7/31/2007,194.0965027,
8/1/2007,194.0965027,
8/2/2007,194.0965027,
8/3/2007,194.0965027,
8/7/2007,194.0965027,
8/8/2007,194.0965027,
8/9/2007,194.0965027,
8/10/2007,194.0965027,
8/13/2007,194.0965027,
8/14/2007,194.0965027,
8/15/2007,194.0965027,
8/16/2007,194.0965027,
8/17/2007,194.0965027,
8/20/2007,194.0965027,
8/21/2007,194.0965027,
8/22/2007,194.0965027,
8/23/2007,194.0965027,
8/24/2007,194.0965027,
8/27/2007,194.0965027,
8/28/2007,194.0965027,
8/29/2007,194.0965027,
8/30/2007,194.0965027,
8/31/2007,194.0965027,
9/4/2007,194.0965027,
9/5/2007,194.7606578,
9/6/2007,195.5048821,
9/7/2007,192.766901,
9/10/2007,191.136521,
9/11/2007,190.4501365,
9/12/2007,190.2889781,
9/13/2007,188.5904253,
9/14/2007,188.839448,
9/17/2007,188.6073637,
9/18/2007,191.717423,
9/19/2007,192.7700621,
9/20/2007,192.5438014,
9/21/2007,198.4990125,
9/24/2007,198.9120601,
9/25/2007,200.104795,
9/26/2007,200.4061625,
9/27/2007,201.7149396,
9/28/2007,201.475842,
10/1/2007,204.7876325,
10/2/2007,203.5868079,
10/3/2007,202.0241928,
10/4/2007,204.3420224,
10/5/2007,203.4864805,
10/9/2007,209.0029928,
10/10/2007,208.164446,
10/11/2007,206.8733777,
10/12/2007,208.9335624,
10/15/2007,207.280477,
10/16/2007,207.8404298,
10/17/2007,208.0679368,
10/18/2007,216.7027454,
10/19/2007,210.4150998,
10/22/2007,213.1634139,
10/23/2007,211.1388395,
10/24/2007,212.4410112,
10/25/2007,214.7558157,
10/26/2007,218.7127834,
10/29/2007,218.5387428,
10/30/2007,217.8532533,
10/31/2007,219.4678279,
11/1/2007,217.7499234,
11/2/2007,212.287376,
11/5/2007,210.9328142,
11/6/2007,211.5406703,
11/7/2007,209.5862855,
11/8/2007,209.5862855,
11/9/2007,209.5862855,
11/12/2007,209.5862855,
11/13/2007,209.5862855,
11/14/2007,209.5862855,
11/15/2007,209.5862855,
11/16/2007,209.5862855,
11/19/2007,209.5862855,
11/20/2007,209.5862855,
11/21/2007,209.5862855,
11/22/2007,209.5862855,
11/23/2007,209.5862855,
11/26/2007,209.5862855,
11/27/2007,209.5862855,
11/28/2007,209.5862855,
11/29/2007,209.5862855,
11/30/2007,209.5862855,
12/3/2007,209.5862855,
12/4/2007,209.5862855,
12/5/2007,209.5862855,
12/6/2007,209.5862855,
12/7/2007,209.5862855,
12/10/2007,209.5862855,
12/11/2007,206.1724639,
12/12/2007,205.5258294,
12/13/2007,203.5647821,
12/14/2007,202.7300565,
12/17/2007,198.5519677,
12/18/2007,198.5519677,
12/19/2007,198.5519677,
12/20/2007,198.5519677,
12/21/2007,198.5519677,
12/24/2007,200.5318079,
12/27/2007,199.347078,
12/28/2007,200.8288028,
12/31/2007,202.0430702,
1/2/2008,200.0982111,
1/3/2008,199.8416724,
1/4/2008,196.3791356,
1/7/2008,195.3237774,
1/8/2008,193.5622557,
1/9/2008,193.5622557,
1/10/2008,193.5622557,
1/11/2008,193.5622557,
1/14/2008,193.5622557,
1/15/2008,188.4328303,
1/16/2008,188.4328303,
1/17/2008,188.4328303,
1/18/2008,188.4328303,
1/21/2008,188.4328303,
1/22/2008,188.4328303,
1/23/2008,188.4328303,
1/24/2008,188.4328303,
1/25/2008,188.4328303,
1/28/2008,188.4328303,
1/29/2008,188.4328303,
1/30/2008,188.4328303,
1/31/2008,188.4328303,
2/1/2008,188.4328303,
2/4/2008,188.4328303,
2/5/2008,188.4328303,
2/6/2008,188.4328303,
2/7/2008,188.4328303,
2/8/2008,188.4328303,
2/11/2008,188.4328303,
2/12/2008,188.4328303,
2/13/2008,188.4328303,
2/14/2008,190.2493165,
2/15/2008,190.9948673,
2/19/2008,195.7997592,
2/20/2008,196.8222939,
2/21/2008,194.5458732,
2/22/2008,195.4570382,
2/25/2008,199.3639188,
2/26/2008,198.6091922,
2/27/2008,195.7405835,
2/28/2008,198.905235,
2/29/2008,195.0099087,
3/3/2008,193.544212,
3/4/2008,195.1919879,
3/5/2008,197.5732682,
3/6/2008,196.1269072,
3/7/2008,193.8061764,
3/10/2008,184.9602128,
3/11/2008,184.9602128,
3/12/2008,184.9602128,
3/13/2008,184.9602128,
3/14/2008,183.6324379,
3/17/2008,183.6324379,
3/18/2008,183.6324379,
3/19/2008,183.6324379,
3/20/2008,183.6324379,
3/24/2008,183.6324379,
3/25/2008,183.6324379,
3/26/2008,183.6324379,
3/27/2008,183.6324379,
3/28/2008,183.6324379,
3/31/2008,183.6324379,
4/1/2008,183.6324379,
4/2/2008,183.6324379,
4/3/2008,184.4095671,
4/4/2008,188.614709,
4/7/2008,195.6111477,
4/8/2008,196.9527223,
4/9/2008,195.4680071,
4/10/2008,196.4379929,
4/11/2008,194.1783321,
4/14/2008,197.0985532,
4/15/2008,199.3341115,
4/16/2008,202.565011,
4/17/2008,202.5011248,
4/18/2008,204.6343305,
4/21/2008,208.9212328,
4/22/2008,208.0856164,
4/23/2008,205.3585928,
4/24/2008,199.5888089,
4/25/2008,203.7496155,
4/28/2008,200.9177701,
4/29/2008,195.5022997,
4/30/2008,198.2547986,
5/1/2008,197.7321641,
5/2/2008,201.1675107,
5/5/2008,203.5698974,
5/6/2008,206.2865467,
5/7/2008,206.3262199,
5/8/2008,212.9178829,
5/9/2008,211.054457,
5/12/2008,209.6853803,
5/13/2008,209.4608754,
5/14/2008,209.2452616,
5/15/2008,210.6342119,
5/16/2008,212.5280238,
5/20/2008,212.8865295,
5/21/2008,208.9872842,
5/22/2008,209.2437875,
5/23/2008,208.4054808,
5/26/2008,209.5674846,
5/27/2008,205.4981954,
5/28/2008,208.1142427,
5/29/2008,204.6193863,
5/30/2008,208.6137883,
6/2/2008,211.3063259,
6/3/2008,212.0581272,
6/4/2008,209.1091601,
6/5/2008,216.7403615,
6/6/2008,216.7739906,
6/9/2008,218.111502,
6/10/2008,213.1766527,
6/11/2008,217.7123097,
6/12/2008,217.7275488,
6/13/2008,220.0988584,
6/16/2008,222.2530525,
6/17/2008,225.8488795,
6/18/2008,226.7972872,
6/19/2008,220.0524962,
6/20/2008,217.5963673,
6/23/2008,217.5963673,
6/24/2008,217.5963673,
6/25/2008,217.5963673,
6/26/2008,217.5963673,
6/27/2008,217.5963673,
6/30/2008,217.5963673,
7/2/2008,217.5963673,
7/3/2008,217.5963673,
7/4/2008,217.5963673,
7/7/2008,217.5963673,
7/8/2008,217.5963673,
7/9/2008,217.5963673,
7/10/2008,217.5963673,
7/11/2008,217.5963673,
7/14/2008,217.5963673,
7/15/2008,217.5963673,
7/16/2008,217.5963673,
7/17/2008,217.5963673,
7/18/2008,217.5963673,
7/21/2008,217.5963673,
7/22/2008,217.5963673,
7/23/2008,217.5963673,
7/24/2008,217.5963673,
7/25/2008,217.5963673,
7/28/2008,217.5963673,
7/29/2008,217.5963673,
7/30/2008,217.5963673,
7/31/2008,217.5963673,
8/1/2008,217.5963673,
8/5/2008,217.5963673,
8/6/2008,217.5963673,
8/7/2008,217.5963673,
8/8/2008,217.5963673,
8/11/2008,217.5963673,
8/12/2008,217.5963673,
8/13/2008,217.5963673,
8/14/2008,217.5963673,
8/15/2008,217.5963673,
8/18/2008,217.5963673,
8/19/2008,217.5963673,
8/20/2008,217.5963673,
8/21/2008,217.5963673,
8/22/2008,214.2418644,
8/25/2008,211.2854258,
8/26/2008,211.2854258,
8/27/2008,211.2854258,
8/28/2008,209.8581495,
8/29/2008,212.3763101,
9/2/2008,202.1480671,
9/3/2008,202.1480671,
9/4/2008,202.1480671,
9/5/2008,202.1480671,
9/8/2008,202.1480671,
9/9/2008,202.1480671,
9/10/2008,202.1480671,
9/11/2008,202.1480671,
9/12/2008,202.1480671,
9/15/2008,202.1480671,
9/16/2008,202.1480671,
9/17/2008,202.1480671,
9/18/2008,202.1480671,
9/19/2008,202.1480671,
9/22/2008,202.1480671,
9/23/2008,202.1480671,
9/24/2008,202.1480671,
9/25/2008,202.1480671,
9/26/2008,202.1480671,
9/29/2008,202.1480671,
9/30/2008,202.1480671,
10/1/2008,202.1480671,
10/2/2008,202.1480671,
10/3/2008,202.1480671,
10/6/2008,202.1480671,
10/7/2008,202.1480671,
10/8/2008,202.1480671,
10/9/2008,202.1480671,
10/10/2008,202.1480671,
10/14/2008,202.1480671,
10/15/2008,202.1480671,
10/16/2008,202.1480671,
10/17/2008,202.1480671,
10/20/2008,202.1480671,
10/21/2008,202.1480671,
10/22/2008,202.1480671,
10/23/2008,202.1480671,
10/24/2008,202.1480671,
10/27/2008,202.1480671,
10/28/2008,202.1480671,
10/29/2008,202.1480671,
10/30/2008,202.1480671,
10/31/2008,202.1480671,
11/3/2008,202.1480671,
11/4/2008,202.1480671,
11/5/2008,202.1480671,
11/6/2008,202.1480671,
11/7/2008,202.1480671,
11/10/2008,202.1480671,
11/11/2008,202.1480671,
11/12/2008,202.1480671,
11/13/2008,202.1480671,
11/14/2008,202.1480671,
11/17/2008,202.1480671,
11/18/2008,202.1480671,
11/19/2008,202.1480671,
11/20/2008,202.1480671,
11/21/2008,202.1480671,
11/24/2008,202.1480671,
11/25/2008,202.1480671,
11/26/2008,202.1480671,
11/27/2008,202.1480671,
11/28/2008,202.1480671,
12/1/2008,202.1480671,
12/2/2008,202.1480671,
12/3/2008,202.1480671,
12/4/2008,202.1480671,
12/5/2008,202.1480671,
12/8/2008,202.1480671,
12/9/2008,202.1480671,
12/10/2008,202.1480671,
12/11/2008,202.1480671,
12/12/2008,202.1480671,
12/15/2008,202.1480671,
12/16/2008,202.1480671,
12/17/2008,202.1480671,
12/18/2008,202.1480671,
12/19/2008,202.1480671,
12/22/2008,202.1480671,
12/23/2008,202.1480671,
12/24/2008,202.1480671,
12/29/2008,202.1480671,
12/30/2008,207.2051042,
12/31/2008,208.9285399,
1/2/2009,212.8063484,
1/5/2009,211.3145451,
1/6/2009,213.9667408,
1/7/2009,208.8624669,
1/8/2009,209.3028299,
1/9/2009,209.5673271,
1/12/2009,213.2100809,
1/13/2009,215.835457,
1/14/2009,210.3142728,
1/15/2009,210.9961008,
1/16/2009,216.1012075,
1/19/2009,213.4338228,
1/20/2009,208.8021412,
1/21/2009,208.8021412,
1/22/2009,208.8021412,
1/23/2009,208.8021412,
1/26/2009,208.8021412,
1/27/2009,208.8021412,
1/28/2009,208.8021412,
1/29/2009,212.0993517,
1/30/2009,212.0993517,
2/2/2009,212.0993517,
2/3/2009,212.0993517,
2/4/2009,212.0993517,
2/5/2009,212.0993517,
2/6/2009,209.2854511,
2/9/2009,210.7219481,
2/10/2009,206.7262417,
2/11/2009,207.0070403,
2/12/2009,207.0070403,
2/13/2009,207.0070403,
2/17/2009,207.0070403,
2/18/2009,207.0070403,
2/19/2009,207.0070403,
2/20/2009,207.0070403,
2/23/2009,207.0070403,
2/24/2009,207.0070403,
2/25/2009,207.0070403,
2/26/2009,207.0070403,
2/27/2009,207.0070403,
3/2/2009,207.0070403,
3/3/2009,207.0070403,
3/4/2009,207.0070403,
3/5/2009,207.0070403,
3/6/2009,207.0070403,
3/9/2009,207.0070403,
3/10/2009,207.0070403,
3/11/2009,207.0070403,
3/12/2009,207.0070403,
3/13/2009,207.0070403,
3/16/2009,207.0070403,
3/17/2009,207.0070403,
3/18/2009,207.5927886,
3/19/2009,210.3203826,
3/20/2009,210.4874856,
3/23/2009,213.6761923,
3/24/2009,209.5273144,
3/25/2009,210.5871611,
3/26/2009,210.002858,
3/27/2009,206.4901235,
3/30/2009,201.7643336,
3/31/2009,206.0712925,
4/1/2009,208.9926922,
4/2/2009,211.0663796,
4/3/2009,206.9991229,
4/6/2009,206.6803905,
4/7/2009,205.9798958,
4/8/2009,207.9145764,
4/9/2009,213.0639768,
4/13/2009,226.4800597,
4/14/2009,219.3266642,
04/15/2009,214.70668
04/16/2009,213.52599
04/17/2009,210.0324
04/20/2009,208.69353
04/21/2009,214.73605
04/22/2009,222.77255
04/23/2009,224.31772
04/24/2009,228.81238
04/27/2009,228.29385
04/28/2009,226.03877
04/29/2009,227.50307
04/30/2009,229.96886
05/1/2009,229.55894
05/4/2009,232.60074
05/5/2009,231.10681
05/6/2009,224.35052
05/7/2009,216.10965
05/8/2009,218.88206
05/11/2009,221.07306
05/12/2009,219.10222
05/13/2009,211.59117
05/14/2009,210.88538
05/15/2009,214.12032
05/19/2009,218.36148
05/20/2009,217.20715
05/21/2009,215.23941
05/22/2009,211.675
05/25/2009,211.50806
05/26/2009,211.49936
05/27/2009,210.8854
05/28/2009,210.82886
05/29/2009,213.25624
06/1/2009,211.62259
06/2/2009,215.22911
06/3/2009,209.26501
06/4/2009,213.04984
06/5/2009,214.5077
06/8/2009,216.21997
06/9/2009,212.58969
06/10/2009,215.7547
06/11/2009,216.29605
06/12/2009,217.40677
06/15/2009,209.6168
06/16/2009,205.92839
06/17/2009,202.25783
06/18/2009,202.25783
06/19/2009,202.25783
06/22/2009,202.25783
06/23/2009,202.25783
06/24/2009,202.25783
06/25/2009,202.25783
06/26/2009,206.3933
06/29/2009,208.7162
06/30/2009,208.45929
07/2/2009,218.0222
07/3/2009,218.0222
07/6/2009,218.0222
07/7/2009,218.0222
07/8/2009,218.0222
07/9/2009,218.0222
07/10/2009,218.0222
07/13/2009,218.0222
07/14/2009,218.0222
07/15/2009,218.0222
07/16/2009,218.0222
07/17/2009,218.0222
07/20/2009,219.98582
07/21/2009,220.8469
07/22/2009,219.05386
07/23/2009,222.25206
07/24/2009,225.41542
07/27/2009,217.92793
07/28/2009,214.99968
07/29/2009,213.63213
07/30/2009,214.54715
07/31/2009,216.31674
08/4/2009,218.53726
08/5/2009,218.96078
08/6/2009,223.40889
08/7/2009,229.98564
08/10/2009,227.84224
08/11/2009,228.2049
08/12/2009,229.28088
08/13/2009,233.3817
08/14/2009,234.04071
08/17/2009,230.19302
08/18/2009,230.63104
08/19/2009,231.5224
08/20/2009,231.60501
08/21/2009,233.04358
08/24/2009,232.34003
08/25/2009,235.8751
08/26/2009,235.7657
08/27/2009,233.85306
08/28/2009,234.12895
08/31/2009,231.94049
09/1/2009,227.09506
09/2/2009,227.09506
09/3/2009,227.09506
09/4/2009,229.62833
09/8/2009,229.09229
09/9/2009,230.49762
09/10/2009,235.35101
09/11/2009,236.75082
09/14/2009,238.88855
09/15/2009,238.36754
09/16/2009,239.73465
09/17/2009,238.11777
09/18/2009,241.40408
09/21/2009,240.68846
09/22/2009,242.53929
09/23/2009,242.62912
09/24/2009,237.23001
09/25/2009,239.07466
09/28/2009,241.2103
09/29/2009,242.35222
09/30/2009,240.94955
10/1/2009,235.74693
10/2/2009,235.67259
10/5/2009,235.67259
10/6/2009,235.67259
10/7/2009,235.67259
10/8/2009,237.72336
10/9/2009,240.46214
10/13/2009,240.33203
10/14/2009,243.40147
10/15/2009,241.89355
10/16/2009,242.08551
10/19/2009,243.22026
10/20/2009,243.96951
10/21/2009,239.84473
10/22/2009,240.52246
10/23/2009,239.52205
10/26/2009,237.62253
10/27/2009,237.62253
10/28/2009,237.62253
10/29/2009,237.62253
10/30/2009,237.62253
11/2/2009,237.62253
11/3/2009,237.62253
11/4/2009,237.62253
11/5/2009,237.62253
11/6/2009,237.62253
11/9/2009,237.62253
11/10/2009,232.46062
11/11/2009,235.88681
11/12/2009,234.1312
11/13/2009,235.80518
11/16/2009,245.43585
11/17/2009,248.84055
11/18/2009,249.71223
11/19/2009,250.3027
11/20/2009,250.52498
11/23/2009,250.06702
11/24/2009,248.50543
11/25/2009,249.84407
11/26/2009,246.87114
11/27/2009,247.1019
11/30/2009,241.26889
12/1/2009,250.7885
12/2/2009,251.51447
12/3/2009,247.09926
12/4/2009,248.12085
12/7/2009,246.16833
12/8/2009,245.97601
12/9/2009,247.05641
12/10/2009,244.53545
12/11/2009,227.96898
12/14/2009,221.12631
12/15/2009,223.28716
12/16/2009,227.60884
12/17/2009,226.88857
12/18/2009,226.88857
12/21/2009,226.88857
12/22/2009,231.13475
12/23/2009,230.5686
12/24/2009,232.83324
12/29/2009,230.92244
12/30/2009,234.95631
12/31/2009,236.08864
01/4/2010,230.00243
01/5/2010,223.4916
01/6/2010,220.47145
01/7/2010,214.43112
01/8/2010,217.4513
01/11/2010,208.39081
01/12/2010,211.41098
01/13/2010,211.41098
01/14/2010,217.45131
01/15/2010,217.45131
01/18/2010,217.45131
01/19/2010,220.47145
01/20/2010,220.47145
01/21/2010,217.4513
01/22/2010,217.4513
01/25/2010,217.4513
01/26/2010,217.4513
01/27/2010,217.4513
01/28/2010,217.4513
01/29/2010,217.4513
02/1/2010,217.4513
02/2/2010,217.4513
02/3/2010,217.4513
02/4/2010,217.4513
02/5/2010,217.4513
02/8/2010,217.4513
02/9/2010,217.4513
02/10/2010,217.4513
02/11/2010,217.4513
02/12/2010,217.4513
02/16/2010,217.4513
02/17/2010,217.4513
02/18/2010,219.56038
02/19/2010,218.15689
02/22/2010,217.68796
02/23/2010,213.97557
02/24/2010,211.7408
02/25/2010,213.46533
02/26/2010,212.16888
03/1/2010,216.65123
03/2/2010,219.14333
03/3/2010,218.19585
03/4/2010,219.29262
03/5/2010,219.27646
03/8/2010,216.72647
03/9/2010,219.7308
03/10/2010,221.15486
03/11/2010,225.67659
03/12/2010,225.2588
03/15/2010,219.99948
03/16/2010,218.83893
03/17/2010,217.71355
03/18/2010,215.26709
03/19/2010,213.03711
03/22/2010,213.95523
03/23/2010,214.99217
03/24/2010,213.06602
03/25/2010,210.99286
03/26/2010,211.11513
03/29/2010,213.42253
03/30/2010,217.30562
03/31/2010,217.21635
04/1/2010,218.46759
04/5/2010,217.6316
04/6/2010,215.79068
04/7/2010,213.57138
04/8/2010,213.83202
04/9/2010,215.18088
04/12/2010,214.24332
04/13/2010,211.96043
04/14/2010,214.06918
04/15/2010,216.53319
04/16/2010,215.24367
04/19/2010,211.98407
04/20/2010,212.28719
04/21/2010,211.37012
04/22/2010,213.99011
04/23/2010,218.7811
04/26/2010,219.54991
04/27/2010,218.07268
04/28/2010,215.04611
04/29/2010,217.05428
04/30/2010,213.77429
05/3/2010,215.95781
05/4/2010,209.17313
05/5/2010,209.17313
05/6/2010,209.17313
05/7/2010,209.17313
05/10/2010,209.17313
05/11/2010,209.17313
05/12/2010,209.17313
05/13/2010,207.47504
05/14/2010,202.03305
05/17/2010,202.03305
05/18/2010,202.03305
05/19/2010,202.03305
05/20/2010,202.03305
05/21/2010,202.03305
05/25/2010,202.03305
05/26/2010,202.03305
05/27/2010,202.03305
05/28/2010,202.03305
05/31/2010,202.03305
06/1/2010,202.03305
06/2/2010,202.03305
06/3/2010,202.03305
06/4/2010,202.03305
06/7/2010,202.03305
06/8/2010,202.03305
06/9/2010,202.03305
06/10/2010,202.03305
06/11/2010,202.03305
06/14/2010,202.03305
06/15/2010,202.03305
06/16/2010,195.98299
06/17/2010,195.38828
06/18/2010,195.9625
06/21/2010,198.14069
06/22/2010,199.15977
06/23/2010,201.18137
06/24/2010,198.50934
06/25/2010,198.50934
06/28/2010,198.50934
06/29/2010,198.50934
06/30/2010,198.50934
07/2/2010,198.50934
07/5/2010,198.50934
07/6/2010,198.50934
07/7/2010,198.50934
07/8/2010,198.50934
07/9/2010,198.50934
07/12/2010,198.50934
07/13/2010,198.50934
07/14/2010,198.50934
07/15/2010,198.50934
07/16/2010,195.92055
07/19/2010,196.93472
07/20/2010,196.93472
07/21/2010,195.19653
07/22/2010,195.19653
07/23/2010,197.82628
07/26/2010,198.74951
07/27/2010,196.93608
07/28/2010,195.51068
07/29/2010,197.62636