Date,Value,
4/15/2005,100,
4/18/2005,100,
4/19/2005,100,
4/20/2005,100,
4/21/2005,100,
4/22/2005,100,
4/25/2005,100,
4/26/2005,100,
4/27/2005,100,
4/28/2005,100,
4/29/2005,100,
5/2/2005,100,
5/3/2005,100,
5/4/2005,100,
5/5/2005,100,
5/6/2005,100,
5/9/2005,101.379136,
5/10/2005,102.6783277,
5/11/2005,101.9338529,
5/12/2005,99.81649618,
5/13/2005,99.81649618,
5/16/2005,99.81649618,
5/17/2005,99.81649618,
5/18/2005,99.81649618,
5/19/2005,99.81649618,
5/20/2005,100.1507202,
5/24/2005,101.6306809,
5/25/2005,101.0408488,
5/26/2005,103.1196861,
5/27/2005,103.2513446,
5/30/2005,103.6977576,
5/31/2005,103.684686,
6/1/2005,105.4082188,
6/2/2005,104.8367114,
6/3/2005,105.7994465,
6/6/2005,104.1466509,
6/7/2005,103.5613646,
6/8/2005,103.2021613,
6/9/2005,103.1772726,
6/10/2005,103.8835036,
6/13/2005,104.7594573,
6/14/2005,105.0210673,
6/15/2005,106.4772936,
6/16/2005,107.8777084,
6/17/2005,107.0316515,
6/20/2005,106.4230835,
6/21/2005,105.0587635,
6/22/2005,105.9044055,
6/23/2005,104.9952826,
6/24/2005,103.8830651,
6/27/2005,103.9744819,
6/28/2005,104.7666909,
6/29/2005,104.3066123,
6/30/2005,104.0451154,
7/4/2005,104.8388673,
7/5/2005,105.9586439,
7/6/2005,105.7567197,
7/7/2005,105.1576394,
7/8/2005,105.3937703,
7/11/2005,106.2141661,
7/12/2005,105.7403642,
7/13/2005,105.5190874,
7/14/2005,105.2439908,
7/15/2005,105.7617597,
7/18/2005,106.8450661,
7/19/2005,108.5172426,
7/20/2005,110.1490312,
7/21/2005,110.6769197,
7/22/2005,112.186894,
7/25/2005,111.7756215,
7/26/2005,111.857097,
7/27/2005,113.0845147,
7/28/2005,113.8997753,
7/29/2005,113.8836952,
8/2/2005,114.2122097,
8/3/2005,114.879179,
8/4/2005,114.979413,
8/5/2005,114.4430365,
8/8/2005,114.2404238,
8/9/2005,113.0549915,
8/10/2005,114.7244425,
8/11/2005,115.2233774,
8/12/2005,114.8128781,
8/15/2005,114.7529622,
8/16/2005,114.4515905,
8/17/2005,115.0505708,
8/18/2005,115.120678,
8/19/2005,114.1744097,
8/22/2005,116.8761446,
8/23/2005,117.635671,
8/24/2005,117.2377057,
8/25/2005,118.3727607,
8/26/2005,119.4791262,
8/29/2005,120.0623848,
8/30/2005,119.9171266,
8/31/2005,120.8128007,
9/1/2005,121.0614335,
9/2/2005,121.0523419,
9/6/2005,120.3192793,
9/7/2005,120.5147394,
9/8/2005,120.3181664,
9/9/2005,121.2081252,
9/12/2005,121.5849176,
9/13/2005,120.8655113,
9/14/2005,119.5102866,
9/15/2005,120.2272126,
9/16/2005,121.540912,
9/19/2005,119.6834138,
9/20/2005,119.4428484,
9/21/2005,119.1556857,
9/22/2005,115.5280688,
9/23/2005,118.8342352,
9/26/2005,121.6397596,
9/27/2005,122.2950249,
9/28/2005,125.9902064,
9/29/2005,124.4572616,
9/30/2005,126.7782525,
10/3/2005,125.2020377,
10/4/2005,123.4007208,
10/5/2005,121.1865562,
10/6/2005,121.1865562,
10/7/2005,121.1865562,
10/11/2005,121.1865562,
10/12/2005,121.1865562,
10/13/2005,121.1865562,
10/14/2005,121.1865562,
10/17/2005,121.1865562,
10/18/2005,121.1865562,
10/19/2005,121.1865562,
10/20/2005,121.1865562,
10/21/2005,121.1865562,
10/24/2005,121.1865562,
10/25/2005,121.1865562,
10/26/2005,121.1865562,
10/27/2005,121.1865562,
10/28/2005,121.1865562,
10/31/2005,121.1865562,
11/1/2005,121.1865562,
11/2/2005,121.1865562,
11/3/2005,121.1865562,
11/4/2005,121.1865562,
11/7/2005,121.1865562,
11/8/2005,121.1865562,
11/9/2005,121.1865562,
11/10/2005,123.1754226,
11/11/2005,124.373698,
11/14/2005,123.799671,
11/15/2005,122.0450812,
11/16/2005,122.9167284,
11/17/2005,123.8535915,
11/18/2005,126.0404634,
11/21/2005,128.2457678,
11/22/2005,128.8834356,
11/23/2005,128.5638997,
11/24/2005,129.1059127,
11/25/2005,127.9867316,
11/28/2005,126.6642888,
11/29/2005,128.3417375,
11/30/2005,127.57074,
12/1/2005,131.1364413,
12/2/2005,129.6117268,
12/5/2005,130.5133539,
12/6/2005,135.8417633,
12/7/2005,135.4200296,
12/8/2005,138.0827447,
12/9/2005,135.7363884,
12/12/2005,134.1648186,
12/13/2005,133.8852978,
12/14/2005,132.9275092,
12/15/2005,133.3381816,
12/16/2005,133.0867326,
12/19/2005,134.7866189,
12/20/2005,136.1116898,
12/21/2005,137.3983926,
12/22/2005,138.9754796,
12/23/2005,138.5376534,
12/28/2005,140.4353832,
12/29/2005,142.5652835,
12/30/2005,140.7322745,
1/3/2006,144.4660554,
1/4/2006,145.9397475,
1/5/2006,145.3701126,
1/6/2006,148.2980381,
1/9/2006,148.7662582,
1/10/2006,151.059954,
1/11/2006,153.8140307,
1/12/2006,154.9984187,
1/13/2006,155.0409089,
1/16/2006,156.5850369,
1/17/2006,153.5669018,
1/18/2006,149.8229866,
1/19/2006,154.2159189,
1/20/2006,151.8033657,
1/23/2006,155.2370603,
1/24/2006,154.795013,
1/25/2006,155.7591019,
1/26/2006,158.0368673,
1/27/2006,159.1105252,
1/30/2006,160.289117,
1/31/2006,161.7698742,
2/1/2006,161.1476599,
2/2/2006,164.9419225,
2/3/2006,164.3445309,
2/6/2006,168.5369736,
2/7/2006,161.08095,
2/8/2006,160.108482,
2/9/2006,160.613918,
2/10/2006,155.9638216,
2/13/2006,153.3036355,
2/14/2006,153.3036355,
2/15/2006,153.3036355,
2/16/2006,153.3036355,
2/17/2006,153.3036355,
2/20/2006,157.6230502,
2/21/2006,155.7714406,
2/22/2006,154.5448889,
2/23/2006,152.3555551,
2/24/2006,152.3555551,
2/27/2006,147.4944396,
2/28/2006,147.4944396,
3/1/2006,147.4944396,
3/2/2006,149.8700596,
3/3/2006,151.5755393,
3/6/2006,148.1234449,
3/7/2006,143.4514432,
3/8/2006,138.894673,
3/9/2006,138.894673,
3/10/2006,138.894673,
3/13/2006,140.6418098,
3/14/2006,144.4238183,
3/15/2006,145.6047865,
3/16/2006,146.2169931,
3/17/2006,146.8745288,
3/20/2006,145.004635,
3/21/2006,145.780088,
3/22/2006,147.479206,
3/23/2006,149.3729844,
3/24/2006,150.7596374,
3/27/2006,152.8869553,
3/28/2006,150.7428554,
3/29/2006,153.4758167,
3/30/2006,156.113755,
3/31/2006,154.6671086,
4/3/2006,158.2989323,
4/4/2006,159.728241,
4/5/2006,164.6895668,
4/6/2006,166.9558842,
4/7/2006,164.6135564,
4/10/2006,168.5348623,
4/11/2006,166.6892799,
4/12/2006,167.4236959,
4/13/2006,170.092259,
4/17/2006,177.2247985,
4/18/2006,177.6661809,
4/19/2006,178.167911,
4/20/2006,171.3279138,
4/21/2006,176.17981,
4/24/2006,175.7707758,
4/25/2006,178.9590187,
4/26/2006,182.1901347,
4/27/2006,175.7900864,
4/28/2006,177.3896959,
5/1/2006,179.856359,
5/2/2006,179.3238994,
5/3/2006,176.9537572,
5/4/2006,183.4532979,
5/5/2006,183.4532979,
5/8/2006,189.0755488,
5/9/2006,194.6389884,
5/10/2006,194.2238403,
5/11/2006,196.0574939,
5/12/2006,196.0574939,
5/15/2006,196.0574939,
5/16/2006,196.0574939,
5/17/2006,196.0574939,
5/18/2006,196.0574939,
5/19/2006,196.0574939,
5/23/2006,196.0574939,
5/24/2006,196.0574939,
5/25/2006,196.0574939,
5/26/2006,196.0574939,
5/29/2006,196.0574939,
5/30/2006,196.0574939,
5/31/2006,196.0574939,
6/1/2006,196.0574939,
6/2/2006,196.0574939,
6/5/2006,196.0574939,
6/6/2006,196.0574939,
6/7/2006,196.0574939,
6/8/2006,196.0574939,
6/9/2006,196.0574939,
6/12/2006,196.0574939,
6/13/2006,196.0574939,
6/14/2006,196.0574939,
6/15/2006,196.0574939,
6/16/2006,196.0574939,
6/19/2006,196.0574939,
6/20/2006,196.0574939,
6/21/2006,196.0574939,
6/22/2006,196.0574939,
6/23/2006,196.0574939,
6/26/2006,196.0574939,
6/27/2006,196.0574939,
6/28/2006,196.0574939,
6/29/2006,196.0574939,
6/30/2006,196.0574939,
7/4/2006,200.2749193,
7/5/2006,199.4515761,
7/6/2006,200.8801756,
7/7/2006,200.3595993,
7/10/2006,197.1127613,
7/11/2006,202.6500665,
7/12/2006,202.0103647,
7/13/2006,197.623681,
7/14/2006,199.5057418,
7/17/2006,194.1108526,
7/18/2006,193.0846936,
7/19/2006,197.0877227,
7/20/2006,192.0410621,
7/21/2006,190.2866088,
7/24/2006,194.4522457,
7/25/2006,200.1959278,
7/26/2006,201.8472759,
7/27/2006,201.181814,
7/28/2006,204.3117187,
7/31/2006,206.1797848,
8/1/2006,208.485523,
8/2/2006,211.4916034,
8/3/2006,212.3981929,
8/4/2006,214.4151774,
8/8/2006,214.3654978,
8/9/2006,214.3685224,
8/10/2006,212.7565776,
8/11/2006,210.9638494,
8/14/2006,209.7737599,
8/15/2006,211.3179885,
8/16/2006,212.224615,
8/17/2006,209.4343924,
8/18/2006,211.4869971,
8/21/2006,214.225237,
8/22/2006,214.0800924,
8/23/2006,212.9259838,
8/24/2006,209.9057053,
8/25/2006,210.7994657,
8/28/2006,210.0743809,
8/29/2006,210.4490634,
8/30/2006,209.3018827,
8/31/2006,210.2466731,
9/1/2006,212.1571393,
9/5/2006,216.7517168,
9/6/2006,215.3282138,
9/7/2006,212.6247431,
9/8/2006,212.6247431,
9/11/2006,212.6247431,
9/12/2006,212.6247431,
9/13/2006,212.6247431,
9/14/2006,212.6247431,
9/15/2006,212.6247431,
9/18/2006,212.6247431,
9/19/2006,212.6247431,
9/20/2006,212.6247431,
9/21/2006,212.6247431,
9/22/2006,212.6247431,
9/25/2006,212.6247431,
9/26/2006,212.6247431,
9/27/2006,212.6247431,
9/28/2006,212.6247431,
9/29/2006,212.6247431,
10/2/2006,212.6247431,
10/3/2006,212.6247431,
10/4/2006,212.6247431,
10/5/2006,212.6247431,
10/6/2006,212.6247431,
10/10/2006,212.6247431,
10/11/2006,212.6247431,
10/12/2006,212.6247431,
10/13/2006,212.6247431,
10/16/2006,215.3524523,
10/17/2006,214.8735592,
10/18/2006,217.8160141,
10/19/2006,220.018138,
10/20/2006,220.5414079,
10/23/2006,221.9127851,
10/24/2006,222.825493,
10/25/2006,228.5663871,
10/26/2006,228.0744855,
10/27/2006,227.3330497,
10/30/2006,228.9033876,
10/31/2006,230.9281196,
11/1/2006,223.9862844,
11/2/2006,224.6228742,
11/3/2006,226.8971693,
11/6/2006,225.8806433,
11/7/2006,227.571401,
11/8/2006,227.7563636,
11/9/2006,232.6207219,
11/10/2006,229.5799443,
11/13/2006,226.4265002,
11/14/2006,225.6189939,
11/15/2006,226.0105744,
11/16/2006,224.3316531,
11/17/2006,221.997052,
11/20/2006,226.3676065,
11/21/2006,230.8036646,
11/22/2006,232.0297483,
11/23/2006,233.5084024,
11/24/2006,234.9832806,
11/27/2006,234.1529086,
11/28/2006,237.1778819,
11/29/2006,241.5452948,
11/30/2006,247.4985327,
12/1/2006,246.6520971,
12/4/2006,249.2355215,
12/5/2006,248.4165343,
12/6/2006,250.0737908,
12/7/2006,253.9744161,
12/8/2006,254.6363118,
12/11/2006,255.2132008,
12/12/2006,252.7524636,
12/13/2006,251.427596,
12/14/2006,254.2752926,
12/15/2006,250.4256926,
12/18/2006,249.3073756,
12/19/2006,251.08608,
12/20/2006,248.3550466,
12/21/2006,243.4100146,
12/22/2006,245.7116525,
12/27/2006,248.9293512,
12/28/2006,248.2321673,
12/29/2006,250.6044776,
1/2/2007,248.5378476,
1/3/2007,237.8201881,
1/4/2007,237.8201881,
1/5/2007,237.8201881,
1/8/2007,237.8201881,
1/9/2007,237.8201881,
1/10/2007,237.8201881,
1/11/2007,237.8201881,
1/12/2007,237.8201881,
1/15/2007,237.8201881,
1/16/2007,237.8201881,
1/17/2007,237.8201881,
1/18/2007,237.8201881,
1/19/2007,237.8201881,
1/22/2007,237.8201881,
1/23/2007,237.8201881,
1/24/2007,240.0957981,
1/25/2007,238.279059,
1/26/2007,239.0104435,
1/29/2007,236.6509273,
1/30/2007,237.8857851,
1/31/2007,240.8685914,
2/1/2007,241.3502716,
2/2/2007,238.5898602,
2/5/2007,238.4574231,
2/6/2007,239.1335174,
2/7/2007,237.4051029,
2/8/2007,239.2522998,
2/9/2007,235.0941267,
2/12/2007,234.0171645,
2/13/2007,238.320377,
2/14/2007,238.8099234,
2/15/2007,241.4153243,
2/16/2007,242.3451694,
2/19/2007,243.8802313,
2/20/2007,244.4807846,
2/21/2007,242.3465485,
2/22/2007,243.4764147,
2/23/2007,247.7539237,
2/26/2007,251.768373,
2/27/2007,241.2173536,
2/28/2007,241.7456322,
3/1/2007,240.193731,
3/2/2007,240.193731,
3/5/2007,240.193731,
3/6/2007,240.193731,
3/7/2007,240.193731,
3/8/2007,240.193731,
3/9/2007,240.193731,
3/12/2007,240.193731,
3/13/2007,240.193731,
3/14/2007,240.193731,
3/15/2007,240.193731,
3/16/2007,240.193731,
3/19/2007,240.193731,
3/20/2007,240.193731,
3/21/2007,240.193731,
3/22/2007,243.1639147,
3/23/2007,245.5310437,
3/26/2007,251.4878915,
3/27/2007,249.000516,
3/28/2007,249.0837941,
3/29/2007,250.87891,
3/30/2007,255.3288954,
4/2/2007,257.8411376,
4/3/2007,261.4744592,
4/4/2007,264.5927372,
4/5/2007,266.6349098,
4/9/2007,267.5589754,
4/10/2007,267.908197,
4/11/2007,266.0236548,
4/12/2007,265.224533,
4/13/2007,265.5144231,
4/16/2007,269.5390477,
4/17/2007,270.2367478,
4/18/2007,270.2440724,
4/19/2007,266.4207255,
4/20/2007,271.6514327,
4/23/2007,274.9438835,
4/24/2007,272.6265055,
4/25/2007,274.2345241,
4/26/2007,273.2837076,
4/27/2007,274.8249905,
4/30/2007,271.8706062,
5/1/2007,273.4532451,
5/2/2007,277.4810986,
5/3/2007,298.145901,
5/4/2007,300.7149889,
5/7/2007,302.9490534,
5/8/2007,302.3547478,
5/9/2007,305.0460814,
5/10/2007,301.5152696,
5/11/2007,302.6583495,
5/14/2007,294.6140277,
5/15/2007,302.9540781,
5/16/2007,305.2367082,
5/17/2007,306.0374489,
5/18/2007,308.5555473,
5/22/2007,305.9789755,
5/23/2007,306.7223485,
5/24/2007,303.1210944,
5/25/2007,307.2386306,
5/28/2007,311.0352266,
5/29/2007,308.2736188,
5/30/2007,309.5701272,
5/31/2007,315.910051,
6/1/2007,317.8484842,
6/4/2007,317.2841318,
6/5/2007,321.0897332,
6/6/2007,317.416471,
6/7/2007,312.7465601,
6/8/2007,312.7465601,
6/11/2007,312.7465601,
6/12/2007,312.7465601,
6/13/2007,312.7465601,
6/14/2007,312.7465601,
6/15/2007,315.0436307,
6/18/2007,317.1072223,
6/19/2007,315.2466632,
6/20/2007,313.4046148,
6/21/2007,313.4046148,
6/22/2007,311.8069816,
6/25/2007,311.8069816,
6/26/2007,311.8069816,
6/27/2007,311.8069816,
6/28/2007,311.8069816,
6/29/2007,311.8069816,
7/3/2007,311.8069816,
7/4/2007,312.2658175,
7/5/2007,317.4303935,
7/6/2007,323.4968157,
7/9/2007,327.6418591,
7/10/2007,324.2443375,
7/11/2007,329.7449067,
7/12/2007,327.4968366,
7/13/2007,329.3325881,
7/16/2007,323.2357377,
7/17/2007,319.6307316,
7/18/2007,326.9021609,
7/19/2007,327.4512112,
7/20/2007,327.8237319,
7/23/2007,321.060646,
7/24/2007,310.1767608,
7/25/2007,302.9307308,
7/26/2007,294.9310628,
7/27/2007,294.9310628,
7/30/2007,294.9310628,
7/31/2007,294.9310628,
8/1/2007,294.9310628,
8/2/2007,294.9310628,
8/3/2007,294.9310628,
8/7/2007,294.9310628,
8/8/2007,294.9310628,
8/9/2007,294.9310628,
8/10/2007,294.9310628,
8/13/2007,294.9310628,
8/14/2007,294.9310628,
8/15/2007,294.9310628,
8/16/2007,294.9310628,
8/17/2007,294.9310628,
8/20/2007,294.9310628,
8/21/2007,294.9310628,
8/22/2007,294.9310628,
8/23/2007,294.9310628,
8/24/2007,294.9310628,
8/27/2007,294.9310628,
8/28/2007,294.9310628,
8/29/2007,294.9310628,
8/30/2007,294.9310628,
8/31/2007,294.9310628,
9/4/2007,294.9310628,
9/5/2007,294.4285326,
9/6/2007,301.6147741,
9/7/2007,297.3519032,
9/10/2007,296.4080777,
9/11/2007,300.5602272,
9/12/2007,301.4643146,
9/13/2007,305.066372,
9/14/2007,306.8146759,
9/17/2007,302.9650519,
9/18/2007,303.8686623,
9/19/2007,304.2454344,
9/20/2007,305.4312034,
9/21/2007,306.715728,
9/24/2007,308.0207115,
9/25/2007,307.3732529,
9/26/2007,303.5331011,
9/27/2007,308.6154369,
9/28/2007,310.0843268,
10/1/2007,317.128376,
10/2/2007,315.4449469,
10/3/2007,310.5691341,
10/4/2007,309.0828227,
10/5/2007,315.1120215,
10/9/2007,319.2156803,
10/10/2007,327.6606487,
10/11/2007,326.0662267,
10/12/2007,329.6685016,
10/15/2007,324.8069726,
10/16/2007,319.2179563,
10/17/2007,317.094261,
10/18/2007,319.1331748,
10/19/2007,311.8025321,
10/22/2007,303.0811369,
10/23/2007,310.6276076,
10/24/2007,311.9867217,
10/25/2007,317.7245239,
10/26/2007,321.2251482,
10/29/2007,329.8751669,
10/30/2007,321.6772881,
10/31/2007,329.0810478,
11/1/2007,316.475035,
11/2/2007,311.5943355,
11/5/2007,303.4589801,
11/6/2007,306.6178929,
11/7/2007,297.0771082,
11/8/2007,297.0771082,
11/9/2007,297.0771082,
11/12/2007,297.0771082,
11/13/2007,297.0771082,
11/14/2007,297.0771082,
11/15/2007,297.0771082,
11/16/2007,297.0771082,
11/19/2007,297.0771082,
11/20/2007,297.0771082,
11/21/2007,297.0771082,
11/22/2007,297.0771082,
11/23/2007,297.0771082,
11/26/2007,297.0771082,
11/27/2007,297.0771082,
11/28/2007,297.0771082,
11/29/2007,297.0771082,
11/30/2007,297.0771082,
12/3/2007,297.0771082,
12/4/2007,297.0771082,
12/5/2007,297.0771082,
12/6/2007,297.0771082,
12/7/2007,297.0771082,
12/10/2007,297.0771082,
12/11/2007,286.9087808,
12/12/2007,290.335218,
12/13/2007,281.269564,
12/14/2007,280.3758126,
12/17/2007,269.1574931,
12/18/2007,269.1574931,
12/19/2007,269.1574931,
12/20/2007,269.1574931,
12/21/2007,269.1574931,
12/24/2007,268.6521953,
12/27/2007,270.1724286,
12/28/2007,271.9592744,
12/31/2007,270.134249,
1/2/2008,273.7671662,
1/3/2008,274.1773415,
1/4/2008,268.2563867,
1/7/2008,259.3102353,
1/8/2008,258.6362951,
1/9/2008,258.6362951,
1/10/2008,258.6362951,
1/11/2008,258.6362951,
1/14/2008,258.6362951,
1/15/2008,248.3908086,
1/16/2008,248.3908086,
1/17/2008,248.3908086,
1/18/2008,248.3908086,
1/21/2008,248.3908086,
1/22/2008,248.3908086,
1/23/2008,248.3908086,
1/24/2008,248.3908086,
1/25/2008,248.3908086,
1/28/2008,248.3908086,
1/29/2008,248.3908086,
1/30/2008,248.3908086,
1/31/2008,248.3908086,
2/1/2008,248.3908086,
2/4/2008,248.3908086,
2/5/2008,248.3908086,
2/6/2008,248.3908086,
2/7/2008,248.3908086,
2/8/2008,248.3908086,
2/11/2008,248.3908086,
2/12/2008,248.3908086,
2/13/2008,248.3908086,
2/14/2008,246.1096401,
2/15/2008,250.1827496,
2/19/2008,256.3224256,
2/20/2008,257.783598,
2/21/2008,256.3756721,
2/22/2008,259.5109115,
2/25/2008,262.3566911,
2/26/2008,263.1507462,
2/27/2008,264.6380273,
2/28/2008,266.2637721,
2/29/2008,257.0123585,
3/3/2008,258.3411807,
3/4/2008,252.3549019,
3/5/2008,256.5764766,
3/6/2008,256.6443668,
3/7/2008,253.6167792,
3/10/2008,243.2253111,
3/11/2008,243.2253111,
3/12/2008,243.2253111,
3/13/2008,243.2253111,
3/14/2008,241.4780451,
3/17/2008,241.4780451,
3/18/2008,241.4780451,
3/19/2008,241.4780451,
3/20/2008,241.4780451,
3/24/2008,241.4780451,
3/25/2008,241.4780451,
3/26/2008,241.4780451,
3/27/2008,241.4780451,
3/28/2008,241.4780451,
3/31/2008,241.4780451,
4/1/2008,241.4780451,
4/2/2008,241.4780451,
4/3/2008,245.3397659,
4/4/2008,249.9858021,
4/7/2008,257.0810697,
4/8/2008,255.4603561,
4/9/2008,258.3395645,
4/10/2008,261.1262035,
4/11/2008,256.6701556,
4/14/2008,259.4580997,
4/15/2008,263.9081499,
4/16/2008,273.0621527,
4/17/2008,270.2446477,
4/18/2008,267.2979735,
4/21/2008,266.5772728,
4/22/2008,268.0015153,
4/23/2008,266.6593443,
4/24/2008,259.776316,
4/25/2008,262.0530388,
4/28/2008,260.8441449,
4/29/2008,252.5753282,
4/30/2008,245.6503513,
5/1/2008,241.8757584,
5/2/2008,242.9493639,
5/5/2008,246.7209972,
5/6/2008,248.0161845,
5/7/2008,244.2599415,
5/8/2008,251.8840101,
5/9/2008,248.3998341,
5/12/2008,246.2553117,
5/13/2008,244.9366111,
5/14/2008,233.0601046,
5/15/2008,242.111033,
5/16/2008,247.1079416,
5/20/2008,248.8286844,
5/21/2008,246.3720789,
5/22/2008,244.2431392,
5/23/2008,243.3141359,
5/26/2008,242.3856033,
5/27/2008,239.1293992,
5/28/2008,242.1803531,
5/29/2008,237.9459798,
5/30/2008,241.9119589,
6/2/2008,248.7155329,
6/3/2008,244.9564871,
6/4/2008,244.6622547,
6/5/2008,249.9518339,
6/6/2008,249.9161041,
6/9/2008,249.3325887,
6/10/2008,242.4686876,
6/11/2008,243.4074185,
6/12/2008,241.8167579,
6/13/2008,243.4833996,
6/16/2008,245.4549285,
6/17/2008,245.5377846,
6/18/2008,245.1270987,
6/19/2008,236.9541035,
6/20/2008,231.4078974,
6/23/2008,231.4078974,
6/24/2008,231.4078974,
6/25/2008,231.4078974,
6/26/2008,231.4078974,
6/27/2008,231.4078974,
6/30/2008,231.4078974,
7/2/2008,231.4078974,
7/3/2008,231.4078974,
7/4/2008,231.4078974,
7/7/2008,231.4078974,
7/8/2008,231.4078974,
7/9/2008,231.4078974,
7/10/2008,231.4078974,
7/11/2008,231.4078974,
7/14/2008,231.4078974,
7/15/2008,231.4078974,
7/16/2008,231.4078974,
7/17/2008,231.4078974,
7/18/2008,231.4078974,
7/21/2008,231.4078974,
7/22/2008,231.4078974,
7/23/2008,231.4078974,
7/24/2008,231.4078974,
7/25/2008,231.4078974,
7/28/2008,231.4078974,
7/29/2008,231.4078974,
7/30/2008,231.4078974,
7/31/2008,231.4078974,
8/1/2008,231.4078974,
8/5/2008,231.4078974,
8/6/2008,231.4078974,
8/7/2008,231.4078974,
8/8/2008,231.4078974,
8/11/2008,231.4078974,
8/12/2008,231.4078974,
8/13/2008,231.4078974,
8/14/2008,231.4078974,
8/15/2008,231.4078974,
8/18/2008,231.4078974,
8/19/2008,231.4078974,
8/20/2008,231.4078974,
8/21/2008,231.4078974,
8/22/2008,227.0272758,
8/25/2008,226.0472248,
8/26/2008,226.0472248,
8/27/2008,226.0472248,
8/28/2008,228.0029841,
8/29/2008,230.5950668,
9/2/2008,221.7722429,
9/3/2008,221.7722429,
9/4/2008,221.7722429,
9/5/2008,221.7722429,
9/8/2008,221.7722429,
9/9/2008,221.7722429,
9/10/2008,221.7722429,
9/11/2008,221.7722429,
9/12/2008,221.7722429,
9/15/2008,221.7722429,
9/16/2008,221.7722429,
9/17/2008,221.7722429,
9/18/2008,221.7722429,
9/19/2008,221.7722429,
9/22/2008,221.7722429,
9/23/2008,221.7722429,
9/24/2008,221.7722429,
9/25/2008,221.7722429,
9/26/2008,221.7722429,
9/29/2008,221.7722429,
9/30/2008,221.7722429,
10/1/2008,221.7722429,
10/2/2008,221.7722429,
10/3/2008,221.7722429,
10/6/2008,221.7722429,
10/7/2008,221.7722429,
10/8/2008,221.7722429,
10/9/2008,221.7722429,
10/10/2008,221.7722429,
10/14/2008,221.7722429,
10/15/2008,221.7722429,
10/16/2008,221.7722429,
10/17/2008,221.7722429,
10/20/2008,221.7722429,
10/21/2008,221.7722429,
10/22/2008,221.7722429,
10/23/2008,221.7722429,
10/24/2008,221.7722429,
10/27/2008,221.7722429,
10/28/2008,221.7722429,
10/29/2008,221.7722429,
10/30/2008,221.7722429,
10/31/2008,221.7722429,
11/3/2008,221.7722429,
11/4/2008,221.7722429,
11/5/2008,221.7722429,
11/6/2008,221.7722429,
11/7/2008,221.7722429,
11/10/2008,221.7722429,
11/11/2008,221.7722429,
11/12/2008,221.7722429,
11/13/2008,221.7722429,
11/14/2008,221.7722429,
11/17/2008,221.7722429,
11/18/2008,221.7722429,
11/19/2008,221.7722429,
11/20/2008,221.7722429,
11/21/2008,221.7722429,
11/24/2008,221.7722429,
11/25/2008,221.7722429,
11/26/2008,221.7722429,
11/27/2008,221.7722429,
11/28/2008,221.7722429,
12/1/2008,221.7722429,
12/2/2008,221.7722429,
12/3/2008,221.7722429,
12/4/2008,221.7722429,
12/5/2008,221.7722429,
12/8/2008,221.7722429,
12/9/2008,221.7722429,
12/10/2008,221.7722429,
12/11/2008,221.7722429,
12/12/2008,221.7722429,
12/15/2008,221.7722429,
12/16/2008,221.7722429,
12/17/2008,221.7722429,
12/18/2008,221.7722429,
12/19/2008,221.7722429,
12/22/2008,221.7722429,
12/23/2008,221.7722429,
12/24/2008,221.7722429,
12/29/2008,221.7722429,
12/30/2008,225.8276191,
12/31/2008,230.124395,
1/2/2009,237.5272157,
1/5/2009,233.3173586,
1/6/2009,241.1758772,
1/7/2009,229.8742808,
1/8/2009,231.1352346,
1/9/2009,229.7976096,
1/12/2009,226.2505788,
1/13/2009,229.7877115,
1/14/2009,227.6637814,
1/15/2009,230.0624696,
1/16/2009,234.9454456,
1/19/2009,239.3488352,
1/20/2009,228.5425293,
1/21/2009,228.5425293,
1/22/2009,228.5425293,
1/23/2009,228.5425293,
1/26/2009,228.5425293,
1/27/2009,228.5425293,
1/28/2009,228.5425293,
1/29/2009,226.2362249,
1/30/2009,226.2362249,
2/2/2009,226.2362249,
2/3/2009,226.2362249,
2/4/2009,226.2362249,
2/5/2009,226.2362249,
2/6/2009,226.4082446,
2/9/2009,225.4745927,
2/10/2009,220.6023293,
2/11/2009,211.5710396,
2/12/2009,211.5710396,
2/13/2009,211.5710396,
2/17/2009,211.5710396,
2/18/2009,211.5710396,
2/19/2009,211.5710396,
2/20/2009,211.5710396,
2/23/2009,211.5710396,
2/24/2009,211.5710396,
2/25/2009,211.5710396,
2/26/2009,211.5710396,
2/27/2009,211.5710396,
3/2/2009,211.5710396,
3/3/2009,211.5710396,
3/4/2009,211.5710396,
3/5/2009,211.5710396,
3/6/2009,211.5710396,
3/9/2009,211.5710396,
3/10/2009,211.5710396,
3/11/2009,211.5710396,
3/12/2009,211.5710396,
3/13/2009,211.5710396,
3/16/2009,211.5710396,
3/17/2009,211.5710396,
3/18/2009,221.0368801,
3/19/2009,217.9482865,
3/20/2009,212.8743016,
3/23/2009,230.0198231,
3/24/2009,229.2633409,
3/25/2009,229.5775779,
3/26/2009,238.202259,
3/27/2009,234.358072,
3/30/2009,230.6220479,
3/31/2009,245.8077455,
4/1/2009,245.6442108,
4/2/2009,254.3296695,
4/3/2009,255.0317781,
4/6/2009,250.4585757,
4/7/2009,245.9204009,
4/8/2009,251.25235,
4/9/2009,262.3616101,
4/13/2009,269.8922447,
4/14/2009,263.616099,
04/15/2009,278.91754
04/16/2009,287.37003
04/17/2009,288.33527
04/20/2009,277.45453
04/21/2009,284.2627
04/22/2009,286.5665
04/23/2009,281.8021
04/24/2009,289.26202
04/27/2009,283.75577
04/28/2009,276.5632
04/29/2009,280.00125
04/30/2009,280.17514
05/1/2009,287.29462
05/4/2009,295.7968
05/5/2009,297.50845
05/6/2009,311.291
05/7/2009,315.54877
05/8/2009,323.80527
05/11/2009,360.19543
05/12/2009,381.85693
05/13/2009,351.8448
05/14/2009,357.89713
05/15/2009,349.49487
05/19/2009,388.0111
05/20/2009,389.06122
05/21/2009,379.90942
05/22/2009,377.14658
05/25/2009,382.8792
05/26/2009,372.97473
05/27/2009,442.7114
05/28/2009,504.04257
05/29/2009,460.75128
06/1/2009,441.5156
06/2/2009,417.762
06/3/2009,452.6318
06/4/2009,439.2836
06/5/2009,436.58942
06/8/2009,512.4287
06/9/2009,484.00122
06/10/2009,490.6746
06/11/2009,472.71375
06/12/2009,464.24728
06/15/2009,473.01965
06/16/2009,457.54785
06/17/2009,443.3629
06/18/2009,443.3629
06/19/2009,443.3629
06/22/2009,443.3629
06/23/2009,443.3629
06/24/2009,443.3629
06/25/2009,443.3629
06/26/2009,457.7168
06/29/2009,450.35974
06/30/2009,446.39282
07/2/2009,432.90686
07/3/2009,432.90686
07/6/2009,432.90686
07/7/2009,432.90686
07/8/2009,432.90686
07/9/2009,432.90686
07/10/2009,432.90686
07/13/2009,432.90686
07/14/2009,432.90686
07/15/2009,432.90686
07/16/2009,432.90686
07/17/2009,432.90686
07/20/2009,451.36533
07/21/2009,456.3901
07/22/2009,458.46323
07/23/2009,461.7713
07/24/2009,443.09872
07/27/2009,450.98615
07/28/2009,426.58707
07/29/2009,419.89288
07/30/2009,426.48962
07/31/2009,439.14084
08/4/2009,481.0851
08/5/2009,471.44547
08/6/2009,439.26654
08/7/2009,439.4959
08/10/2009,428.8736
08/11/2009,432.20514
08/12/2009,439.68512
08/13/2009,453.0033
08/14/2009,440.02838
08/17/2009,426.49298
08/18/2009,436.88907
08/19/2009,432.72815
08/20/2009,448.66382
08/21/2009,438.44476
08/24/2009,433.42377
08/25/2009,430.7362
08/26/2009,436.45282
08/27/2009,432.7282
08/28/2009,436.27576
08/31/2009,435.7572
09/1/2009,423.02765
09/2/2009,423.02765
09/3/2009,423.02765
09/4/2009,428.8136
09/8/2009,429.80408
09/9/2009,425.25626
09/10/2009,442.95233
09/11/2009,435.1733
09/14/2009,435.75916
09/15/2009,430.704
09/16/2009,436.73758
09/17/2009,428.723
09/18/2009,447.7478
09/21/2009,455.77444
09/22/2009,458.66742
09/23/2009,452.55533
09/24/2009,443.9549
09/25/2009,443.45966
09/28/2009,441.1404
09/29/2009,429.47787
09/30/2009,427.3278
10/1/2009,410.12692
10/2/2009,390.8545
10/5/2009,390.8545
10/6/2009,390.8545
10/7/2009,390.8545
10/8/2009,392.04575
10/9/2009,404.0687
10/13/2009,394.03888
10/14/2009,394.2016
10/15/2009,388.71017
10/16/2009,386.48895
10/19/2009,377.60416
10/20/2009,357.6133
10/21/2009,357.6133
10/22/2009,353.17093
10/23/2009,359.8345
10/26/2009,350.9497
10/27/2009,350.9497
10/28/2009,350.9497
10/29/2009,350.9497
10/30/2009,350.9497
11/2/2009,350.9497
11/3/2009,350.9497
11/4/2009,350.9497
11/5/2009,350.9497
11/6/2009,350.9497
11/9/2009,350.9497
11/10/2009,345.93616
11/11/2009,335.90903
11/12/2009,343.42935
11/13/2009,340.92258
11/16/2009,340.92258
11/17/2009,349.18793
11/18/2009,355.8002
11/19/2009,356.12524
11/20/2009,359.86783
11/23/2009,352.99554
11/24/2009,348.25922
11/25/2009,341.3033
11/26/2009,341.75836
11/27/2009,343.38354
11/30/2009,349.28073
12/1/2009,345.47308
12/2/2009,344.7951
12/3/2009,348.32416
12/4/2009,347.88766
12/7/2009,351.07306
12/8/2009,351.37955
12/9/2009,349.1507
12/10/2009,347.3026
12/11/2009,346.40176
12/14/2009,339.35303
12/15/2009,339.01868
12/16/2009,335.28784
12/17/2009,331.2326
12/18/2009,331.2326
12/21/2009,331.2326
12/22/2009,334.3793
12/23/2009,335.20737
12/24/2009,337.02917
12/29/2009,332.88876
12/30/2009,335.2074
12/31/2009,336.20108
01/4/2010,337.3604
01/5/2010,342.82574
01/6/2010,337.02917
01/7/2010,342.82574
01/8/2010,340.5071
01/11/2010,341.1696
01/12/2010,340.5071
01/13/2010,341.99768
01/14/2010,343.3226
01/15/2010,342.1633
01/18/2010,345.64127
01/19/2010,349.4504
01/20/2010,350.94095
01/21/2010,351.60342
01/22/2010,351.60342
01/25/2010,351.60342
01/26/2010,351.60342
01/27/2010,351.60342
01/28/2010,351.60342
01/29/2010,351.60342
02/1/2010,351.60342
02/2/2010,351.60342
02/3/2010,351.60342
02/4/2010,351.60342
02/5/2010,351.60342
02/8/2010,351.60342
02/9/2010,351.60342
02/10/2010,351.60342
02/11/2010,351.60342
02/12/2010,351.60342
02/16/2010,351.60342
02/17/2010,351.60342
02/18/2010,351.86386
02/19/2010,354.47525
02/22/2010,349.11203
02/23/2010,348.23892
02/24/2010,350.80798
02/25/2010,356.29575
02/26/2010,350.4082
03/1/2010,356.98172
03/2/2010,361.0397
03/3/2010,359.28787
03/4/2010,360.07925
03/5/2010,361.7868
03/8/2010,359.16534
03/9/2010,360.42776
03/10/2010,361.08124
03/11/2010,360.20425
03/12/2010,361.60294
03/15/2010,359.17923
03/16/2010,364.38855
03/17/2010,365.07477
03/18/2010,368.34372
03/19/2010,363.54388
03/22/2010,366.00046
03/23/2010,367.53043
03/24/2010,359.02563
03/25/2010,353.83826
03/26/2010,358.3298
03/29/2010,362.36206
03/30/2010,357.45175
03/31/2010,359.69022
04/1/2010,371.49142
04/5/2010,378.773
04/6/2010,378.20377
04/7/2010,381.19998
04/8/2010,381.91724
04/9/2010,385.71292
04/12/2010,385.2056
04/13/2010,388.2679
04/14/2010,391.07858
04/15/2010,391.25436
04/16/2010,389.18045
04/19/2010,393.55762
04/20/2010,386.0337
04/21/2010,385.99078
04/22/2010,389.14392
04/23/2010,394.96494
04/26/2010,393.25543
04/27/2010,396.67923
04/28/2010,405.18265
04/29/2010,404.02032
04/30/2010,411.7189
05/3/2010,405.43942
05/4/2010,404.79413
05/5/2010,404.79413
05/6/2010,404.79413
05/7/2010,404.79413
05/10/2010,404.79413
05/11/2010,404.79413
05/12/2010,404.79413
05/13/2010,399.2173
05/14/2010,402.27393
05/17/2010,402.27393
05/18/2010,402.27393
05/19/2010,402.27393
05/20/2010,402.27393
05/21/2010,402.27393
05/25/2010,402.27393
05/26/2010,402.27393
05/27/2010,402.27393
05/28/2010,402.27393
05/31/2010,402.27393
06/1/2010,402.27393
06/2/2010,402.27393
06/3/2010,402.27393
06/4/2010,402.27393
06/7/2010,402.27393
06/8/2010,402.27393
06/9/2010,402.27393
06/10/2010,402.27393
06/11/2010,402.27393
06/14/2010,402.27393
06/15/2010,402.27393
06/16/2010,399.00626
06/17/2010,401.68127
06/18/2010,405.23672
06/21/2010,395.79736
06/22/2010,392.48956
06/23/2010,399.92606
06/24/2010,393.93698
06/25/2010,393.93698
06/28/2010,393.93698
06/29/2010,393.93698
06/30/2010,393.93698
07/2/2010,393.93698
07/5/2010,393.93698
07/6/2010,393.93698
07/7/2010,393.93698
07/8/2010,393.93698
07/9/2010,393.93698
07/12/2010,393.93698
07/13/2010,393.93698
07/14/2010,393.93698
07/15/2010,393.93698
07/16/2010,384.2362
07/19/2010,376.10294
07/20/2010,376.10294
07/21/2010,374.44263
07/22/2010,374.44263
07/23/2010,374.5303
07/26/2010,374.4719
07/27/2010,365.75116
07/28/2010,367.10416
07/29/2010,371.15375