Date,Value,
12/7/2004,100,
12/8/2004,100.01655,
12/9/2004,100.54701,
12/10/2004,100.057625,
12/13/2004,101.924934,
12/14/2004,103.98259,
12/15/2004,104.76042,
12/16/2004,104.464874,
12/17/2004,104.67386,
12/20/2004,106.273674,
12/21/2004,107.50133,
12/22/2004,106.60863,
12/23/2004,108.01614,
12/24/2004,107.79284,
12/29/2004,107.06775,
12/30/2004,106.97573,
12/31/2004,106.37991,
1/4/2005,104.276634,
1/5/2005,102.27674,
1/6/2005,102.27674,
1/7/2005,102.27674,
1/10/2005,102.27674,
1/11/2005,102.27674,
1/12/2005,102.27674,
1/13/2005,102.27674,
1/14/2005,102.27674,
1/17/2005,102.27674,
1/18/2005,102.27674,
1/19/2005,101.7512986,
1/20/2005,102.1026236,
1/21/2005,102.1026236,
1/24/2005,102.1026236,
1/25/2005,102.1026236,
1/26/2005,102.1026236,
1/27/2005,102.741849,
1/28/2005,102.9658513,
1/31/2005,103.2897327,
2/1/2005,104.3646452,
2/2/2005,104.8781588,
2/3/2005,104.436266,
2/4/2005,105.5918035,
2/7/2005,106.2084646,
2/8/2005,106.6987653,
2/9/2005,106.1634238,
2/10/2005,107.204861,
2/11/2005,108.2487109,
2/14/2005,108.4242146,
2/15/2005,107.6387997,
2/16/2005,107.9968352,
2/17/2005,109.2607754,
2/18/2005,109.2683554,
2/21/2005,109.290236,
2/22/2005,109.2950576,
2/23/2005,110.6367802,
2/24/2005,111.6330399,
2/25/2005,112.4747583,
2/28/2005,112.7354301,
3/1/2005,112.1130059,
3/2/2005,112.1759517,
3/3/2005,113.9792529,
3/4/2005,114.5280685,
3/7/2005,113.4360051,
3/8/2005,114.305547,
3/9/2005,113.7981228,
3/10/2005,111.7342913,
3/11/2005,112.2609636,
3/14/2005,114.9156829,
3/15/2005,114.02571,
3/16/2005,113.2898976,
3/17/2005,115.4796683,
3/18/2005,116.8244113,
3/21/2005,117.5456791,
3/22/2005,118.3359058,
3/23/2005,118.3359058,
3/24/2005,118.3359058,
3/28/2005,118.3359058,
3/29/2005,118.3359058,
3/30/2005,118.3359058,
3/31/2005,118.3359058,
4/1/2005,118.3359058,
4/4/2005,118.3359058,
4/5/2005,118.3359058,
4/6/2005,118.3359058,
4/7/2005,118.3359058,
4/8/2005,118.3359058,
4/11/2005,118.3359058,
4/12/2005,118.3359058,
4/13/2005,118.3359058,
4/14/2005,118.3359058,
4/15/2005,118.3359058,
4/18/2005,118.3359058,
4/19/2005,118.3359058,
4/20/2005,118.3359058,
4/21/2005,118.3359058,
4/22/2005,118.3359058,
4/25/2005,118.3359058,
4/26/2005,118.3359058,
4/27/2005,118.3359058,
4/28/2005,118.3359058,
4/29/2005,118.3359058,
5/2/2005,118.3359058,
5/3/2005,118.3359058,
5/4/2005,118.3359058,
5/5/2005,118.3359058,
5/6/2005,118.3359058,
5/9/2005,118.8880048,
5/10/2005,118.2198349,
5/11/2005,117.6125876,
5/12/2005,114.8366818,
5/13/2005,114.8366818,
5/16/2005,114.8366818,
5/17/2005,114.8366818,
5/18/2005,114.8366818,
5/19/2005,114.8366818,
5/20/2005,113.2260179,
5/24/2005,114.7240409,
5/25/2005,115.4885485,
5/26/2005,116.6323394,
5/27/2005,117.4705569,
5/30/2005,118.0381882,
5/31/2005,116.1265709,
6/1/2005,118.0210148,
6/2/2005,117.9662521,
6/3/2005,118.8411034,
6/6/2005,119.2403756,
6/7/2005,119.2926225,
6/8/2005,119.2745496,
6/9/2005,121.177476,
6/10/2005,122.1970533,
6/13/2005,123.8843697,
6/14/2005,124.3890801,
6/15/2005,125.7823103,
6/16/2005,127.0130913,
6/17/2005,126.2196343,
6/20/2005,126.7502456,
6/21/2005,125.0769362,
6/22/2005,126.256873,
6/23/2005,125.218562,
6/24/2005,122.9600312,
6/27/2005,123.419794,
6/28/2005,122.8394008,
6/29/2005,122.6610955,
6/30/2005,121.7234563,
7/4/2005,122.3620072,
7/5/2005,126.2507335,
7/6/2005,127.5165422,
7/7/2005,127.3448897,
7/8/2005,129.6475864,
7/11/2005,131.6411623,
7/12/2005,130.3599641,
7/13/2005,130.3839428,
7/14/2005,129.8346894,
7/15/2005,131.6422397,
7/18/2005,133.1178189,
7/19/2005,133.1722106,
7/20/2005,135.6045792,
7/21/2005,135.6059515,
7/22/2005,136.1928349,
7/25/2005,136.5310574,
7/26/2005,136.145345,
7/27/2005,138.8802275,
7/28/2005,140.3957033,
7/29/2005,138.6243294,
8/2/2005,142.6745128,
8/3/2005,142.8170331,
8/4/2005,144.287296,
8/5/2005,142.6079844,
8/8/2005,142.544607,
8/9/2005,142.5971386,
8/10/2005,143.2535795,
8/11/2005,142.3284024,
8/12/2005,141.6624167,
8/15/2005,140.8390906,
8/16/2005,138.6194096,
8/17/2005,137.2410667,
8/18/2005,136.5150174,
8/19/2005,138.7668395,
8/22/2005,138.8124183,
8/23/2005,137.4703636,
8/24/2005,139.5778459,
8/25/2005,138.9854024,
8/26/2005,137.9134663,
8/29/2005,139.489331,
8/30/2005,141.5981042,
8/31/2005,143.0584667,
9/1/2005,144.9346293,
9/2/2005,144.5166539,
9/6/2005,144.9637107,
9/7/2005,145.6911322,
9/8/2005,145.8965012,
9/9/2005,150.1448164,
9/12/2005,150.9731334,
9/13/2005,148.2664989,
9/14/2005,147.8308978,
9/15/2005,147.419499,
9/16/2005,146.5736173,
9/19/2005,145.0488406,
9/20/2005,145.1492279,
9/21/2005,145.6556775,
9/22/2005,143.8847812,
9/23/2005,143.7185974,
9/26/2005,144.9126429,
9/27/2005,146.1361865,
9/28/2005,144.4233921,
9/29/2005,144.0922137,
9/30/2005,144.2856798,
10/3/2005,144.5262088,
10/4/2005,144.4504711,
10/5/2005,138.4957348,
10/6/2005,138.4957348,
10/7/2005,138.4957348,
10/11/2005,138.4957348,
10/12/2005,138.4957348,
10/13/2005,138.4957348,
10/14/2005,138.4957348,
10/17/2005,138.4957348,
10/18/2005,138.4957348,
10/19/2005,138.4957348,
10/20/2005,138.4957348,
10/21/2005,138.4957348,
10/24/2005,138.4957348,
10/25/2005,138.4957348,
10/26/2005,138.4957348,
10/27/2005,138.4957348,
10/28/2005,138.4957348,
10/31/2005,138.4957348,
11/1/2005,138.4957348,
11/2/2005,138.4957348,
11/3/2005,138.4957348,
11/4/2005,138.4957348,
11/7/2005,138.4957348,
11/8/2005,138.4957348,
11/9/2005,138.4957348,
11/10/2005,137.4107195,
11/11/2005,139.0970065,
11/14/2005,139.2901896,
11/15/2005,138.5471086,
11/16/2005,139.2825223,
11/17/2005,139.3507822,
11/18/2005,139.9693229,
11/21/2005,141.6878507,
11/22/2005,143.1312331,
11/23/2005,142.6865008,
11/24/2005,142.441279,
11/25/2005,142.9559739,
11/28/2005,142.874062,
11/29/2005,143.281415,
11/30/2005,142.1656298,
12/1/2005,144.4576316,
12/2/2005,144.5338006,
12/5/2005,144.9182223,
12/6/2005,145.0935521,
12/7/2005,144.6526383,
12/8/2005,148.6727797,
12/9/2005,148.9783222,
12/12/2005,148.8944154,
12/13/2005,147.992518,
12/14/2005,147.0840415,
12/15/2005,146.5506267,
12/16/2005,147.2622024,
12/19/2005,148.3069871,
12/20/2005,150.3987531,
12/21/2005,150.5081302,
12/22/2005,151.0658565,
12/23/2005,151.4219768,
12/28/2005,152.7949936,
12/29/2005,153.5886725,
12/30/2005,154.7862185,
1/3/2006,156.4279526,
1/4/2006,159.0847193,
1/5/2006,159.2646836,
1/6/2006,161.9246542,
1/9/2006,161.0912888,
1/10/2006,163.5271754,
1/11/2006,162.3547068,
1/12/2006,162.0885586,
1/13/2006,161.1300282,
1/16/2006,160.8766655,
1/17/2006,159.8066724,
1/18/2006,158.7884158,
1/19/2006,160.8314679,
1/20/2006,159.441565,
1/23/2006,160.3364802,
1/24/2006,161.0905634,
1/25/2006,162.5442729,
1/26/2006,164.9422262,
1/27/2006,166.0162393,
1/30/2006,167.6302161,
1/31/2006,168.2099166,
2/1/2006,169.0955525,
2/2/2006,172.2453421,
2/3/2006,172.165002,
2/6/2006,174.1866542,
2/7/2006,170.3460842,
2/8/2006,170.1324987,
2/9/2006,170.450998,
2/10/2006,169.5574832,
2/13/2006,165.6127753,
2/14/2006,165.6127753,
2/15/2006,165.6127753,
2/16/2006,165.6127753,
2/17/2006,165.6127753,
2/20/2006,167.1692719,
2/21/2006,165.4239917,
2/22/2006,167.2902995,
2/23/2006,165.6605583,
2/24/2006,165.6605583,
2/27/2006,164.0505042,
2/28/2006,164.0505042,
3/1/2006,164.0505042,
3/2/2006,165.7739892,
3/3/2006,165.4786794,
3/6/2006,164.3058684,
3/7/2006,163.5782908,
3/8/2006,162.5873325,
3/9/2006,162.5873325,
3/10/2006,162.5873325,
3/13/2006,162.4399002,
3/14/2006,163.8840604,
3/15/2006,163.5115185,
3/16/2006,165.3187618,
3/17/2006,164.3796337,
3/20/2006,164.2568903,
3/21/2006,162.5616353,
3/22/2006,163.2552286,
3/23/2006,163.3594769,
3/24/2006,165.0920966,
3/27/2006,166.3281442,
3/28/2006,167.0763008,
3/29/2006,167.7898584,
3/30/2006,166.7566801,
3/31/2006,165.7675309,
4/3/2006,166.0572675,
4/4/2006,163.8434404,
4/5/2006,167.630653,
4/6/2006,168.4979231,
4/7/2006,166.6791085,
4/10/2006,167.0344036,
4/11/2006,164.6229406,
4/12/2006,165.5700487,
4/13/2006,167.840302,
4/17/2006,168.7499302,
4/18/2006,171.3550823,
4/19/2006,170.0502496,
4/20/2006,167.4846516,
4/21/2006,170.1403914,
4/24/2006,167.523908,
4/25/2006,168.5152754,
4/26/2006,169.6648112,
4/27/2006,169.0588341,
4/28/2006,171.0659219,
5/1/2006,170.8034861,
5/2/2006,169.3878559,
5/3/2006,169.034078,
5/4/2006,170.547273,
5/5/2006,170.547273,
5/8/2006,175.2932267,
5/9/2006,178.5514691,
5/10/2006,178.0755343,
5/11/2006,178.5420553,
5/12/2006,178.5420553,
5/15/2006,178.5420553,
5/16/2006,178.5420553,
5/17/2006,178.5420553,
5/18/2006,178.5420553,
5/19/2006,178.5420553,
5/23/2006,178.5420553,
5/24/2006,178.5420553,
5/25/2006,178.5420553,
5/26/2006,178.5420553,
5/29/2006,178.5420553,
5/30/2006,178.5420553,
5/31/2006,178.5420553,
6/1/2006,178.5420553,
6/2/2006,178.5420553,
6/5/2006,178.5420553,
6/6/2006,178.5420553,
6/7/2006,178.5420553,
6/8/2006,178.5420553,
6/9/2006,178.5420553,
6/12/2006,178.5420553,
6/13/2006,178.5420553,
6/14/2006,178.5420553,
6/15/2006,178.5420553,
6/16/2006,178.5420553,
6/19/2006,178.5420553,
6/20/2006,178.5420553,
6/21/2006,178.5420553,
6/22/2006,178.5420553,
6/23/2006,178.5420553,
6/26/2006,178.5420553,
6/27/2006,178.5420553,
6/28/2006,178.5420553,
6/29/2006,178.5420553,
6/30/2006,178.5420553,
7/4/2006,179.81081,
7/5/2006,177.1842886,
7/6/2006,177.5255249,
7/7/2006,177.3214362,
7/10/2006,177.2628465,
7/11/2006,178.981777,
7/12/2006,178.5385874,
7/13/2006,176.7201604,
7/14/2006,175.4345112,
7/17/2006,174.2522611,
7/18/2006,171.8308596,
7/19/2006,173.5613565,
7/20/2006,171.9858319,
7/21/2006,172.4582911,
7/24/2006,175.2403914,
7/25/2006,177.8363187,
7/26/2006,178.0575344,
7/27/2006,175.7368628,
7/28/2006,178.5179723,
7/31/2006,178.5322482,
8/1/2006,181.6177921,
8/2/2006,183.5726389,
8/3/2006,184.3308384,
8/4/2006,184.6140106,
8/8/2006,184.9688656,
8/9/2006,184.202143,
8/10/2006,183.5785636,
8/11/2006,182.5240484,
8/14/2006,181.094609,
8/15/2006,183.1551297,
8/16/2006,182.9053825,
8/17/2006,183.3060578,
8/18/2006,183.0859543,
8/21/2006,182.7820861,
8/22/2006,183.6366984,
8/23/2006,183.3735246,
8/24/2006,182.6669387,
8/25/2006,181.0464228,
8/28/2006,180.8836048,
8/29/2006,181.2918124,
8/30/2006,182.8111636,
8/31/2006,184.2184107,
9/1/2006,185.0367165,
9/5/2006,186.1335134,
9/6/2006,182.9500199,
9/7/2006,176.8804204,
9/8/2006,176.8804204,
9/11/2006,176.8804204,
9/12/2006,176.8804204,
9/13/2006,176.8804204,
9/14/2006,176.8804204,
9/15/2006,176.8804204,
9/18/2006,176.8804204,
9/19/2006,176.8804204,
9/20/2006,176.8804204,
9/21/2006,176.8804204,
9/22/2006,176.8804204,
9/25/2006,176.8804204,
9/26/2006,176.8804204,
9/27/2006,176.8804204,
9/28/2006,176.8804204,
9/29/2006,176.8804204,
10/2/2006,176.8804204,
10/3/2006,176.8804204,
10/4/2006,176.8804204,
10/5/2006,176.8804204,
10/6/2006,176.8804204,
10/10/2006,176.8804204,
10/11/2006,176.8804204,
10/12/2006,176.8804204,
10/13/2006,176.8804204,
10/16/2006,177.0758243,
10/17/2006,176.6619005,
10/18/2006,176.0832416,
10/19/2006,176.939326,
10/20/2006,175.1808582,
10/23/2006,177.0835668,
10/24/2006,179.6237953,
10/25/2006,180.2338928,
10/26/2006,178.6331427,
10/27/2006,177.5027341,
10/30/2006,179.5841679,
10/31/2006,180.1168848,
11/1/2006,180.4364926,
11/2/2006,180.0980193,
11/3/2006,179.6443453,
11/6/2006,181.1253541,
11/7/2006,181.555834,
11/8/2006,182.9378076,
11/9/2006,182.2224274,
11/10/2006,182.4123982,
11/13/2006,183.5863389,
11/14/2006,183.9767897,
11/15/2006,185.5678561,
11/16/2006,185.8382085,
11/17/2006,185.9474183,
11/20/2006,187.6351882,
11/21/2006,189.6109152,
11/22/2006,189.0173626,
11/23/2006,190.4752665,
11/24/2006,189.783906,
11/27/2006,186.6893953,
11/28/2006,185.2156382,
11/29/2006,187.8663259,
11/30/2006,189.0908831,
12/1/2006,188.2387034,
12/4/2006,189.7996811,
12/5/2006,190.149545,
12/6/2006,190.7821338,
12/7/2006,190.3274223,
12/8/2006,188.5594157,
12/11/2006,188.4254835,
12/12/2006,187.6188999,
12/13/2006,187.3251079,
12/14/2006,185.9100221,
12/15/2006,186.2594398,
12/18/2006,184.4311219,
12/19/2006,183.9704529,
12/20/2006,184.5959239,
12/21/2006,185.8870512,
12/22/2006,185.0723011,
12/27/2006,188.5595719,
12/28/2006,187.6088257,
12/29/2006,190.1404526,
1/2/2007,189.9250564,
1/3/2007,189.0564434,
1/4/2007,189.0564434,
1/5/2007,189.0564434,
1/8/2007,189.0564434,
1/9/2007,189.0564434,
1/10/2007,189.0564434,
1/11/2007,189.0564434,
1/12/2007,189.0564434,
1/15/2007,189.0564434,
1/16/2007,189.0564434,
1/17/2007,189.0564434,
1/18/2007,189.0564434,
1/19/2007,189.0564434,
1/22/2007,189.0564434,
1/23/2007,189.0564434,
1/24/2007,190.9226339,
1/25/2007,190.5849825,
1/26/2007,197.8498386,
1/29/2007,197.695051,
1/30/2007,197.1897531,
1/31/2007,197.8944767,
2/1/2007,199.8651501,
2/2/2007,200.5066461,
2/5/2007,199.0715238,
2/6/2007,200.8544139,
2/7/2007,200.772917,
2/8/2007,201.8200193,
2/9/2007,197.6214722,
2/12/2007,203.8927853,
2/13/2007,204.4003562,
2/14/2007,205.0933733,
2/15/2007,205.4719812,
2/16/2007,204.8390543,
2/19/2007,204.8183093,
2/20/2007,206.8014254,
2/21/2007,206.3989885,
2/22/2007,207.1467388,
2/23/2007,206.4526652,
2/26/2007,206.4271394,
2/27/2007,202.0550339,
2/28/2007,201.4281576,
3/1/2007,201.4535981,
3/2/2007,201.4535981,
3/5/2007,201.4535981,
3/6/2007,201.4535981,
3/7/2007,201.4535981,
3/8/2007,201.4535981,
3/9/2007,201.4535981,
3/12/2007,201.4535981,
3/13/2007,201.4535981,
3/14/2007,201.4535981,
3/15/2007,201.4535981,
3/16/2007,201.4535981,
3/19/2007,201.4535981,
3/20/2007,201.4535981,
3/21/2007,201.4535981,
3/22/2007,200.9045266,
3/23/2007,201.4686777,
3/26/2007,202.4896617,
3/27/2007,200.8903584,
3/28/2007,200.7613942,
3/29/2007,200.8464658,
3/30/2007,200.9668959,
4/2/2007,204.7220724,
4/3/2007,206.62097,
4/4/2007,208.3479843,
4/5/2007,207.2351657,
4/9/2007,208.6492046,
4/10/2007,207.3651967,
4/11/2007,206.1666125,
4/12/2007,206.9144848,
4/13/2007,207.4471405,
4/16/2007,209.2868484,
4/17/2007,209.4535221,
4/18/2007,208.4833802,
4/19/2007,208.456504,
4/20/2007,209.1883231,
4/23/2007,210.2007108,
4/24/2007,211.3217839,
4/25/2007,211.2913761,
4/26/2007,209.7185968,
4/27/2007,211.8241768,
4/30/2007,206.9742752,
5/1/2007,205.4080415,
5/2/2007,207.2984153,
5/3/2007,208.6160211,
5/4/2007,208.0466708,
5/7/2007,207.7832015,
5/8/2007,208.9857109,
5/9/2007,208.9875441,
5/10/2007,207.3938957,
5/11/2007,212.1231393,
5/14/2007,209.6204237,
5/15/2007,210.1169649,
5/16/2007,210.8833346,
5/17/2007,212.9262347,
5/18/2007,212.4980594,
5/22/2007,213.6927494,
5/23/2007,212.5778179,
5/24/2007,209.6852268,
5/25/2007,211.3882132,
5/28/2007,211.3398257,
5/29/2007,209.1262645,
5/30/2007,212.0364106,
5/31/2007,210.924348,
6/1/2007,213.03492,
6/4/2007,215.6869927,
6/5/2007,216.761874,
6/6/2007,212.5158215,
6/7/2007,210.877773,
6/8/2007,210.877773,
6/11/2007,210.877773,
6/12/2007,210.877773,
6/13/2007,210.877773,
6/14/2007,210.877773,
6/15/2007,212.5838285,
6/18/2007,213.5656954,
6/19/2007,212.0015799,
6/20/2007,210.5634429,
6/21/2007,210.5634429,
6/22/2007,208.6634862,
6/25/2007,208.6634862,
6/26/2007,208.6634862,
6/27/2007,208.6634862,
6/28/2007,208.6634862,
6/29/2007,208.6634862,
7/3/2007,208.6634862,
7/4/2007,206.646577,
7/5/2007,204.4925408,
7/6/2007,205.6277901,
7/9/2007,206.4876705,
7/10/2007,206.7655843,
7/11/2007,208.4250179,
7/12/2007,211.1148778,
7/13/2007,212.9248534,
7/16/2007,212.3677535,
7/17/2007,213.3037532,
7/18/2007,214.8389715,
7/19/2007,216.4502301,
7/20/2007,215.632774,
7/23/2007,215.9781269,
7/24/2007,210.6834728,
7/25/2007,210.9713984,
7/26/2007,209.3164627,
7/27/2007,209.3164627,
7/30/2007,209.3164627,
7/31/2007,209.3164627,
8/1/2007,209.3164627,
8/2/2007,209.3164627,
8/3/2007,209.3164627,
8/7/2007,209.3164627,
8/8/2007,209.3164627,
8/9/2007,209.3164627,
8/10/2007,209.3164627,
8/13/2007,209.3164627,
8/14/2007,209.3164627,
8/15/2007,209.3164627,
8/16/2007,209.3164627,
8/17/2007,209.3164627,
8/20/2007,209.3164627,
8/21/2007,209.3164627,
8/22/2007,209.3164627,
8/23/2007,209.3164627,
8/24/2007,209.3164627,
8/27/2007,209.3164627,
8/28/2007,209.3164627,
8/29/2007,209.3164627,
8/30/2007,209.3164627,
8/31/2007,209.3164627,
9/4/2007,209.3164627,
9/5/2007,210.0551096,
9/6/2007,210.8756797,
9/7/2007,207.9145763,
9/10/2007,206.1575167,
9/11/2007,205.5063689,
9/12/2007,204.1200617,
9/13/2007,202.8045954,
9/14/2007,203.9885231,
9/17/2007,202.9786545,
9/18/2007,207.576691,
9/19/2007,210.0735369,
9/20/2007,209.5984468,
9/21/2007,214.0373439,
9/24/2007,214.0706507,
9/25/2007,214.509406,
9/26/2007,214.8705452,
9/27/2007,215.8716599,
9/28/2007,215.1378595,
10/1/2007,218.2391556,
10/2/2007,215.8769262,
10/3/2007,214.2485072,
10/4/2007,216.7073195,
10/5/2007,215.7943336,
10/9/2007,221.609175,
10/10/2007,220.7276172,
10/11/2007,218.5216294,
10/12/2007,219.622215,
10/15/2007,217.8217555,
10/16/2007,219.0140374,
10/17/2007,221.4596688,
10/18/2007,224.3449349,
10/19/2007,219.1563385,
10/22/2007,221.7498073,
10/23/2007,219.1763846,
10/24/2007,219.8746297,
10/25/2007,220.0891906,
10/26/2007,223.6705333,
10/29/2007,225.5094661,
10/30/2007,215.1571161,
10/31/2007,218.1638479,
11/1/2007,214.9234085,
11/2/2007,212.8239266,
11/5/2007,211.0411948,
11/6/2007,210.7018005,
11/7/2007,208.8322989,
11/8/2007,208.8322989,
11/9/2007,208.8322989,
11/12/2007,208.8322989,
11/13/2007,208.8322989,
11/14/2007,208.8322989,
11/15/2007,208.8322989,
11/16/2007,208.8322989,
11/19/2007,208.8322989,
11/20/2007,208.8322989,
11/21/2007,208.8322989,
11/22/2007,208.8322989,
11/23/2007,208.8322989,
11/26/2007,208.8322989,
11/27/2007,208.8322989,
11/28/2007,208.8322989,
11/29/2007,208.8322989,
11/30/2007,208.8322989,
12/3/2007,208.8322989,
12/4/2007,208.8322989,
12/5/2007,208.8322989,
12/6/2007,208.8322989,
12/7/2007,208.8322989,
12/10/2007,208.8322989,
12/11/2007,205.4983493,
12/12/2007,204.8739592,
12/13/2007,203.4220686,
12/14/2007,202.9438092,
12/17/2007,198.7853123,
12/18/2007,198.7853123,
12/19/2007,198.7853123,
12/20/2007,198.7853123,
12/21/2007,198.7853123,
12/24/2007,200.0048871,
12/27/2007,200.0485452,
12/28/2007,201.3265542,
12/31/2007,202.7753029,
1/2/2008,202.5015,
1/3/2008,202.2400169,
1/4/2008,199.2131081,
1/7/2008,198.6836276,
1/8/2008,197.7042942,
1/9/2008,197.7042942,
1/10/2008,197.7042942,
1/11/2008,197.7042942,
1/14/2008,197.7042942,
1/15/2008,192.4110257,
1/16/2008,192.4110257,
1/17/2008,192.4110257,
1/18/2008,192.4110257,
1/21/2008,192.4110257,
1/22/2008,192.4110257,
1/23/2008,192.4110257,
1/24/2008,192.4110257,
1/25/2008,192.4110257,
1/28/2008,192.4110257,
1/29/2008,192.4110257,
1/30/2008,192.4110257,
1/31/2008,192.4110257,
2/1/2008,192.4110257,
2/4/2008,192.4110257,
2/5/2008,192.4110257,
2/6/2008,192.4110257,
2/7/2008,192.4110257,
2/8/2008,192.4110257,
2/11/2008,192.4110257,
2/12/2008,192.4110257,
2/13/2008,192.4110257,
2/14/2008,192.4138936,
2/15/2008,193.7078282,
2/19/2008,199.3803004,
2/20/2008,200.9090452,
2/21/2008,198.5401219,
2/22/2008,196.5102005,
2/25/2008,198.6614703,
2/26/2008,197.8094266,
2/27/2008,193.7646298,
2/28/2008,195.8599362,
2/29/2008,191.262705,
3/3/2008,191.9271471,
3/4/2008,192.0810717,
3/5/2008,194.3911031,
3/6/2008,193.2327854,
3/7/2008,190.9634592,
3/10/2008,182.2353555,
3/11/2008,182.2353555,
3/12/2008,182.2353555,
3/13/2008,182.2353555,
3/14/2008,181.1464358,
3/17/2008,181.1464358,
3/18/2008,181.1464358,
3/19/2008,181.1464358,
3/20/2008,181.1464358,
3/24/2008,181.1464358,
3/25/2008,181.1464358,
3/26/2008,181.1464358,
3/27/2008,181.1464358,
3/28/2008,181.1464358,
3/31/2008,181.1464358,
4/1/2008,181.1464358,
4/2/2008,181.1464358,
4/3/2008,182.7623345,
4/4/2008,187.3048309,
4/7/2008,190.5169531,
4/8/2008,192.8449718,
4/9/2008,191.2933415,
4/10/2008,192.2974221,
4/11/2008,189.9953645,
4/14/2008,192.840612,
4/15/2008,195.0589798,
4/16/2008,198.2550161,
4/17/2008,198.4552065,
4/18/2008,200.1107092,
4/21/2008,203.862263,
4/22/2008,202.3079736,
4/23/2008,200.7051729,
4/24/2008,195.8038071,
4/25/2008,198.7194585,
4/28/2008,196.9156782,
4/29/2008,192.4947185,
4/30/2008,193.4474878,
5/1/2008,193.383708,
5/2/2008,197.3553152,
5/5/2008,199.722656,
5/6/2008,203.8665193,
5/7/2008,203.8621314,
5/8/2008,210.3820456,
5/9/2008,208.6032397,
5/12/2008,207.1932629,
5/13/2008,207.0391597,
5/14/2008,207.1094697,
5/15/2008,208.0736927,
5/16/2008,209.3672441,
5/20/2008,208.4987942,
5/21/2008,204.8434175,
5/22/2008,205.9226564,
5/23/2008,205.1142655,
5/26/2008,205.4663791,
5/27/2008,202.3728621,
5/28/2008,206.0341865,
5/29/2008,201.6174456,
5/30/2008,205.2671659,
6/2/2008,207.9400727,
6/3/2008,212.0360731,
6/4/2008,209.0496512,
6/5/2008,216.6112863,
6/6/2008,216.6041172,
6/9/2008,217.9233947,
6/10/2008,212.9539176,
6/11/2008,218.6494865,
6/12/2008,217.6787521,
6/13/2008,220.1325169,
6/16/2008,220.0556767,
6/17/2008,222.5000737,
6/18/2008,222.9321094,
6/19/2008,218.3032641,
6/20/2008,216.6279735,
6/23/2008,216.6279735,
6/24/2008,216.6279735,
6/25/2008,216.6279735,
6/26/2008,216.6279735,
6/27/2008,216.6279735,
6/30/2008,216.6279735,
7/2/2008,216.6279735,
7/3/2008,216.6279735,
7/4/2008,216.6279735,
7/7/2008,216.6279735,
7/8/2008,216.6279735,
7/9/2008,216.6279735,
7/10/2008,216.6279735,
7/11/2008,216.6279735,
7/14/2008,216.6279735,
7/15/2008,216.6279735,
7/16/2008,216.6279735,
7/17/2008,216.6279735,
7/18/2008,216.6279735,
7/21/2008,216.6279735,
7/22/2008,216.6279735,
7/23/2008,216.6279735,
7/24/2008,216.6279735,
7/25/2008,216.6279735,
7/28/2008,216.6279735,
7/29/2008,216.6279735,
7/30/2008,216.6279735,
7/31/2008,216.6279735,
8/1/2008,216.6279735,
8/5/2008,216.6279735,
8/6/2008,216.6279735,
8/7/2008,216.6279735,
8/8/2008,216.6279735,
8/11/2008,216.6279735,
8/12/2008,216.6279735,
8/13/2008,216.6279735,
8/14/2008,216.6279735,
8/15/2008,216.6279735,
8/18/2008,216.6279735,
8/19/2008,216.6279735,
8/20/2008,216.6279735,
8/21/2008,216.6279735,
8/22/2008,213.7556061,
8/25/2008,211.308321,
8/26/2008,211.308321,
8/27/2008,211.308321,
8/28/2008,209.4509804,
8/29/2008,213.3439911,
9/2/2008,198.8050409,
9/3/2008,198.8050409,
9/4/2008,198.8050409,
9/5/2008,198.8050409,
9/8/2008,198.8050409,
9/9/2008,198.8050409,
9/10/2008,198.8050409,
9/11/2008,198.8050409,
9/12/2008,198.8050409,
9/15/2008,198.8050409,
9/16/2008,198.8050409,
9/17/2008,198.8050409,
9/18/2008,198.8050409,
9/19/2008,198.8050409,
9/22/2008,198.8050409,
9/23/2008,198.8050409,
9/24/2008,198.8050409,
9/25/2008,198.8050409,
9/26/2008,198.8050409,
9/29/2008,198.8050409,
9/30/2008,198.8050409,
10/1/2008,198.8050409,
10/2/2008,198.8050409,
10/3/2008,198.8050409,
10/6/2008,198.8050409,
10/7/2008,198.8050409,
10/8/2008,198.8050409,
10/9/2008,198.8050409,
10/10/2008,198.8050409,
10/14/2008,198.8050409,
10/15/2008,198.8050409,
10/16/2008,198.8050409,
10/17/2008,198.8050409,
10/20/2008,198.8050409,
10/21/2008,198.8050409,
10/22/2008,198.8050409,
10/23/2008,198.8050409,
10/24/2008,198.8050409,
10/27/2008,198.8050409,
10/28/2008,198.8050409,
10/29/2008,198.8050409,
10/30/2008,198.8050409,
10/31/2008,198.8050409,
11/3/2008,198.8050409,
11/4/2008,198.8050409,
11/5/2008,198.8050409,
11/6/2008,198.8050409,
11/7/2008,198.8050409,
11/10/2008,198.8050409,
11/11/2008,198.8050409,
11/12/2008,198.8050409,
11/13/2008,198.8050409,
11/14/2008,198.8050409,
11/17/2008,198.8050409,
11/18/2008,198.8050409,
11/19/2008,198.8050409,
11/20/2008,198.8050409,
11/21/2008,198.8050409,
11/24/2008,198.8050409,
11/25/2008,198.8050409,
11/26/2008,198.8050409,
11/27/2008,198.8050409,
11/28/2008,198.8050409,
12/1/2008,198.8050409,
12/2/2008,198.8050409,
12/3/2008,198.8050409,
12/4/2008,198.8050409,
12/5/2008,198.8050409,
12/8/2008,198.8050409,
12/9/2008,198.8050409,
12/10/2008,198.8050409,
12/11/2008,198.8050409,
12/12/2008,198.8050409,
12/15/2008,198.8050409,
12/16/2008,198.8050409,
12/17/2008,198.8050409,
12/18/2008,198.8050409,
12/19/2008,198.8050409,
12/22/2008,198.8050409,
12/23/2008,198.8050409,
12/24/2008,198.8050409,
12/29/2008,198.8050409,
12/30/2008,198.1584753,
12/31/2008,226.8598314,
1/2/2009,233.5566235,
1/5/2009,229.0510116,
1/6/2009,229.8746977,
1/7/2009,225.002747,
1/8/2009,225.8021233,
1/9/2009,226.2280026,
1/12/2009,230.3783599,
1/13/2009,233.2126061,
1/14/2009,234.8307229,
1/15/2009,235.2047197,
1/16/2009,238.9260673,
1/19/2009,237.3773535,
1/20/2009,234.7379809,
1/21/2009,234.7379809,
1/22/2009,234.7379809,
1/23/2009,234.7379809,
1/26/2009,234.7379809,
1/27/2009,234.7379809,
1/28/2009,234.7379809,
1/29/2009,251.414852,
1/30/2009,251.414852,
2/2/2009,251.414852,
2/3/2009,251.414852,
2/4/2009,251.414852,
2/5/2009,251.414852,
2/6/2009,247.2199392,
2/9/2009,249.237088,
2/10/2009,244.4913355,
2/11/2009,245.8441207,
2/12/2009,245.8441207,
2/13/2009,245.8441207,
2/17/2009,245.8441207,
2/18/2009,245.8441207,
2/19/2009,245.8441207,
2/20/2009,245.8441207,
2/23/2009,245.8441207,
2/24/2009,245.8441207,
2/25/2009,245.8441207,
2/26/2009,245.8441207,
2/27/2009,245.8441207,
3/2/2009,245.8441207,
3/3/2009,245.8441207,
3/4/2009,245.8441207,
3/5/2009,245.8441207,
3/6/2009,245.8441207,
3/9/2009,245.8441207,
3/10/2009,245.8441207,
3/11/2009,245.8441207,
3/12/2009,245.8441207,
3/13/2009,245.8441207,
3/16/2009,245.8441207,
3/17/2009,245.8441207,
3/18/2009,244.7376946,
3/19/2009,258.3171199,
3/20/2009,256.4061332,
3/23/2009,259.3431055,
3/24/2009,248.9067619,
3/25/2009,248.484682,
3/26/2009,252.0286076,
3/27/2009,250.0992578,
3/30/2009,247.3541277,
3/31/2009,249.8924107,
4/1/2009,253.4810406,
4/2/2009,255.5227238,
4/3/2009,249.053298,
4/6/2009,248.6565693,
4/7/2009,246.3878008,
4/8/2009,248.695392,
4/9/2009,254.8710274,
4/13/2009,270.9066065,
4/14/2009,262.3520356,
04/15/2009,256.54947
04/16/2009,256.77005
04/17/2009,256.17865
04/20/2009,249.63884
04/21/2009,252.34303
04/22/2009,255.1718
04/23/2009,254.03142
04/24/2009,257.43805
04/27/2009,256.3784
04/28/2009,255.49707
04/29/2009,257.74298
04/30/2009,261.52493
05/1/2009,260.89624
05/4/2009,260.1334
05/5/2009,258.92767
05/6/2009,251.35806
05/7/2009,242.12515
05/8/2009,245.2313
05/11/2009,247.68604
05/12/2009,245.47794
05/13/2009,237.40776
05/14/2009,238.72417
05/15/2009,239.92656
05/19/2009,242.4313
05/20/2009,244.57439
05/21/2009,246.07607
05/22/2009,244.01567
05/25/2009,245.8705
05/26/2009,247.79689
05/27/2009,247.28038
05/28/2009,246.47214
05/29/2009,249.75183
06/1/2009,261.44855
06/2/2009,261.13632
06/3/2009,253.62363
06/4/2009,258.10898
06/5/2009,259.95114
06/8/2009,261.93536
06/9/2009,257.3394
06/10/2009,260.88397
06/11/2009,261.28946
06/12/2009,261.8728
06/15/2009,253.08852
06/16/2009,249.23795
06/17/2009,246.23666
06/18/2009,246.23666
06/19/2009,246.23666
06/22/2009,246.23666
06/23/2009,246.23666
06/24/2009,246.23666
06/25/2009,246.23666
06/26/2009,251.3833
06/29/2009,252.5904
06/30/2009,252.66309
07/2/2009,264.87488
07/3/2009,264.87488
07/6/2009,264.87488
07/7/2009,264.87488
07/8/2009,264.87488
07/9/2009,264.87488
07/10/2009,264.87488
07/13/2009,264.87488
07/14/2009,264.87488
07/15/2009,264.87488
07/16/2009,264.87488
07/17/2009,264.87488
07/20/2009,270.70026
07/21/2009,268.9763
07/22/2009,267.2672
07/23/2009,272.43384
07/24/2009,278.70993
07/27/2009,265.96338
07/28/2009,263.16388
07/29/2009,262.44568
07/30/2009,264.05875
07/31/2009,268.5753
08/4/2009,273.44366
08/5/2009,278.5746
08/6/2009,270.72467
08/7/2009,277.61542
08/10/2009,276.67545
08/11/2009,270.30475
08/12/2009,271.08737
08/13/2009,274.15845
08/14/2009,272.96683
08/17/2009,265.1567
08/18/2009,268.16245
08/19/2009,267.74167
08/20/2009,265.92892
08/21/2009,265.51846
08/24/2009,267.27277
08/25/2009,268.2293
08/26/2009,271.2928
08/27/2009,270.64175
08/28/2009,273.27744
08/31/2009,268.87387
09/1/2009,261.34387
09/2/2009,261.34387
09/3/2009,261.34387
09/4/2009,262.6719
09/8/2009,263.93918
09/9/2009,270.19577
09/10/2009,274.12164
09/11/2009,276.00848
09/14/2009,274.21582
09/15/2009,274.76242
09/16/2009,277.1643
09/17/2009,273.53848
09/18/2009,278.00925
09/21/2009,282.12085
09/22/2009,285.94257
09/23/2009,288.1751
09/24/2009,278.38593
09/25/2009,280.36127
09/28/2009,281.73727
09/29/2009,283.34744
09/30/2009,278.9794
10/1/2009,270.73114
10/2/2009,272.4519
10/5/2009,272.4519
10/6/2009,272.4519
10/7/2009,272.4519
10/8/2009,274.2428
10/9/2009,276.65833
10/13/2009,277.17664
10/14/2009,281.1923
10/15/2009,278.9088
10/16/2009,279.6794
10/19/2009,280.9896
10/20/2009,281.69107
10/21/2009,276.18588
10/22/2009,274.97507
10/23/2009,273.55746
10/26/2009,276.2657
10/27/2009,276.2657
10/28/2009,276.2657
10/29/2009,276.2657
10/30/2009,276.2657
11/2/2009,276.2657
11/3/2009,276.2657
11/4/2009,276.2657
11/5/2009,276.2657
11/6/2009,276.2657
11/9/2009,276.2657
11/10/2009,270.3833
11/11/2009,274.28528
11/12/2009,275.92084
11/13/2009,280.34683
11/16/2009,290.45407
11/17/2009,294.88004
11/18/2009,297.01807
11/19/2009,296.36276
11/20/2009,295.3072
11/23/2009,297.88205
11/24/2009,295.29416
11/25/2009,300.20825
11/26/2009,295.29413
11/27/2009,293.06042
11/30/2009,292.61368
12/1/2009,298.4213
12/2/2009,298.24258
12/3/2009,301.1017
12/4/2009,304.67557
12/7/2009,305.5691
12/8/2009,305.12238
12/9/2009,306.46255
12/10/2009,303.33542
12/11/2009,282.78546
12/14/2009,274.29745
12/15/2009,276.97787
12/16/2009,282.33875
12/17/2009,281.44525
12/18/2009,281.44525
12/21/2009,281.44525
12/22/2009,286.71246
12/23/2009,286.71246
12/24/2009,286.71246
12/29/2009,286.71246
12/30/2009,286.71246
12/31/2009,286.71246
01/4/2010,286.71246
01/5/2010,286.71246
01/6/2010,282.83795
01/7/2010,275.08896
01/8/2010,278.96347
01/11/2010,267.34
01/12/2010,271.21448
01/13/2010,271.24725
01/14/2010,271.60675
01/15/2010,268.62534
01/18/2010,269.641
01/19/2010,273.7851
01/20/2010,275.63593
01/21/2010,281.261
01/22/2010,281.261
01/25/2010,281.261
01/26/2010,281.261
01/27/2010,281.261
01/28/2010,281.261
01/29/2010,281.261
02/1/2010,281.261
02/2/2010,281.261
02/3/2010,281.261
02/4/2010,281.261
02/5/2010,281.261
02/8/2010,281.261
02/9/2010,281.261
02/10/2010,281.261
02/11/2010,281.261
02/12/2010,281.261
02/16/2010,281.261
02/17/2010,281.261
02/18/2010,281.10126
02/19/2010,281.12863
02/22/2010,280.05582
02/23/2010,275.54697
02/24/2010,271.2319
02/25/2010,270.71582
02/26/2010,270.16333
03/1/2010,277.48172
03/2/2010,276.06833
03/3/2010,274.8932
03/4/2010,276.2687
03/5/2010,276.2395
03/8/2010,273.066
03/9/2010,276.8357
03/10/2010,278.17258
03/11/2010,282.836
03/12/2010,282.54703
03/15/2010,277.64667
03/16/2010,276.94443
03/17/2010,276.44955
03/18/2010,274.39056
03/19/2010,271.4227
03/22/2010,274.98077
03/23/2010,275.48282
03/24/2010,275.63016
03/25/2010,273.2725
03/26/2010,269.07245
03/29/2010,268.52893
03/30/2010,271.98578
03/31/2010,272.58273
04/1/2010,277.0339
04/5/2010,288.3577
04/6/2010,285.1285
04/7/2010,282.15872
04/8/2010,282.4197
04/9/2010,284.1638
04/12/2010,282.89868
04/13/2010,279.89737
04/14/2010,283.90262
04/15/2010,288.03094
04/16/2010,284.0434
04/19/2010,278.8824
04/20/2010,280.0977
04/21/2010,280.30667
04/22/2010,284.16678
04/23/2010,287.62103
04/26/2010,287.53177
04/27/2010,282.40546
04/28/2010,275.78207
04/29/2010,281.91022
04/30/2010,267.51294
05/3/2010,274.5761
05/4/2010,266.5678
05/5/2010,266.5678
05/6/2010,266.5678
05/7/2010,266.5678
05/10/2010,266.5678
05/11/2010,266.5678
05/12/2010,266.5678
05/13/2010,263.6718
05/14/2010,255.31049
05/17/2010,255.31049
05/18/2010,255.31049
05/19/2010,255.31049
05/20/2010,255.31049
05/21/2010,255.31049
05/25/2010,255.31049
05/26/2010,255.31049
05/27/2010,255.31049
05/28/2010,255.31049
05/31/2010,255.31049
06/1/2010,255.31049
06/2/2010,255.31049
06/3/2010,255.31049
06/4/2010,255.31049
06/7/2010,255.31049
06/8/2010,255.31049
06/9/2010,255.31049
06/10/2010,255.31049
06/11/2010,255.31049
06/14/2010,255.31049
06/15/2010,255.31049
06/16/2010,249.72594
06/17/2010,249.70563
06/18/2010,250.08888
06/21/2010,250.63992
06/22/2010,249.52634
06/23/2010,251.75288
06/24/2010,252.92354
06/25/2010,252.92354
06/28/2010,252.92354
06/29/2010,252.92354
06/30/2010,252.92354
07/2/2010,252.92354
07/5/2010,252.92354
07/6/2010,252.92354
07/7/2010,252.92354
07/8/2010,252.92354
07/9/2010,252.92354
07/12/2010,252.92354
07/13/2010,252.92354
07/14/2010,252.92354
07/15/2010,252.92354
07/16/2010,249.38986
07/19/2010,248.7994
07/20/2010,248.7994
07/21/2010,246.84898
07/22/2010,246.84898
07/23/2010,251.01776
07/26/2010,253.28085
07/27/2010,250.76373
07/28/2010,250.52478
07/29/2010,250.61322