Date,Value,
9/1/2004,100,
9/2/2004,100.66581,
9/3/2004,103.711525,
9/7/2004,103.60841,
9/8/2004,101.321396,
9/9/2004,97.72711,
9/10/2004,99.17603,
9/13/2004,100.95456,
9/14/2004,101.49163,
9/15/2004,103.38398,
9/16/2004,103.01864,
9/17/2004,104.03305,
9/20/2004,104.13506,
9/21/2004,103.35575,
9/22/2004,104.49352,
9/23/2004,102.99,
9/24/2004,102.39891,
9/27/2004,103.851494,
9/28/2004,104.17248,
9/29/2004,106.62801,
9/30/2004,108.247734,
10/1/2004,108.926346,
10/4/2004,109.547165,
10/5/2004,112.11711,
10/6/2004,111.811424,
10/7/2004,110.962715,
10/8/2004,112.10234,
10/12/2004,109.87252,
10/13/2004,106.782425,
10/14/2004,106.62802,
10/15/2004,106.33172,
10/18/2004,105.4345,
10/19/2004,102.64659,
10/20/2004,103.55084,
10/21/2004,100.30174,
10/22/2004,101.230934,
10/25/2004,101.275215,
10/26/2004,100.854515,
10/27/2004,96.75823,
10/28/2004,94.3741,
10/29/2004,95.53684,
11/1/2004,94.312325,
11/2/2004,95.22645,
11/3/2004,94.73924,
11/4/2004,95.63906,
11/5/2004,96.3946,
11/8/2004,96.3197,
11/9/2004,98.92721,
11/10/2004,99.808914,
11/11/2004,101.01174,
11/12/2004,104.20599,
11/15/2004,108.66576,
11/16/2004,109.04617,
11/17/2004,111.06434,
11/18/2004,110.778534,
11/19/2004,110.41174,
11/22/2004,111.43507,
11/23/2004,110.98205,
11/24/2004,111.74121,
11/25/2004,115.53197,
11/26/2004,116.36645,
11/29/2004,119.40573,
11/30/2004,124.42416,
12/1/2004,122.97694,
12/2/2004,116.90443,
12/3/2004,120.66525,
12/6/2004,121.497,
12/7/2004,118.367836,
12/8/2004,117.34947,
12/9/2004,120.20272,
12/10/2004,119.02701,
12/13/2004,121.677956,
12/14/2004,123.63928,
12/15/2004,125.78509,
12/16/2004,127.60378,
12/17/2004,130.20938,
12/20/2004,136.09508,
12/21/2004,137.79872,
12/22/2004,137.34087,
12/23/2004,142.20421,
12/24/2004,143.37057,
12/29/2004,142.21967,
12/30/2004,143.78893,
12/31/2004,144.26465,
1/4/2005,142.18709,
1/5/2005,135.92241,
1/6/2005,135.92241,
1/7/2005,135.92241,
1/10/2005,135.92241,
1/11/2005,135.92241,
1/12/2005,135.92241,
1/13/2005,135.92241,
1/14/2005,135.92241,
1/17/2005,135.92241,
1/18/2005,135.92241,
1/19/2005,135.9430868,
1/20/2005,134.1489146,
1/21/2005,134.1489146,
1/24/2005,134.1489146,
1/25/2005,134.1489146,
1/26/2005,134.1489146,
1/27/2005,136.0075789,
1/28/2005,134.4811105,
1/31/2005,136.4258277,
2/1/2005,133.2368013,
2/2/2005,133.6358684,
2/3/2005,132.2007286,
2/4/2005,131.0109425,
2/7/2005,131.2172369,
2/8/2005,131.6153589,
2/9/2005,132.6732616,
2/10/2005,132.9564906,
2/11/2005,131.0228752,
2/14/2005,135.5969114,
2/15/2005,136.7217268,
2/16/2005,140.6805043,
2/17/2005,143.5824903,
2/18/2005,145.0948139,
2/21/2005,149.1642472,
2/22/2005,143.9727714,
2/23/2005,146.619465,
2/24/2005,147.5597329,
2/25/2005,147.2166947,
2/28/2005,144.6835441,
3/1/2005,145.0856541,
3/2/2005,149.5107541,
3/3/2005,153.0899577,
3/4/2005,152.8412288,
3/7/2005,146.8928071,
3/8/2005,141.697333,
3/9/2005,144.0503395,
3/10/2005,144.4561571,
3/11/2005,150.6519784,
3/14/2005,151.3169725,
3/15/2005,153.8938038,
3/16/2005,152.3725281,
3/17/2005,153.0056496,
3/18/2005,156.6083968,
3/21/2005,157.8314679,
3/22/2005,155.4832802,
3/23/2005,155.4832802,
3/24/2005,155.4832802,
3/28/2005,155.4832802,
3/29/2005,155.4832802,
3/30/2005,155.4832802,
3/31/2005,155.4832802,
4/1/2005,155.4832802,
4/4/2005,155.4832802,
4/5/2005,155.4832802,
4/6/2005,155.4832802,
4/7/2005,155.4832802,
4/8/2005,155.4832802,
4/11/2005,155.4832802,
4/12/2005,155.4832802,
4/13/2005,155.4832802,
4/14/2005,155.4832802,
4/15/2005,155.4832802,
4/18/2005,155.4832802,
4/19/2005,155.4832802,
4/20/2005,155.4832802,
4/21/2005,155.4832802,
4/22/2005,155.4832802,
4/25/2005,155.4832802,
4/26/2005,155.4832802,
4/27/2005,155.4832802,
4/28/2005,155.4832802,
4/29/2005,155.4832802,
5/2/2005,155.4832802,
5/3/2005,155.4832802,
5/4/2005,155.4832802,
5/5/2005,155.4832802,
5/6/2005,155.4832802,
5/9/2005,156.5410743,
5/10/2005,157.9202851,
5/11/2005,162.8667566,
5/12/2005,159.1086149,
5/13/2005,159.1086149,
5/16/2005,159.1086149,
5/17/2005,159.1086149,
5/18/2005,159.1086149,
5/19/2005,159.1086149,
5/20/2005,159.4648613,
5/24/2005,157.3991024,
5/25/2005,160.8936541,
5/26/2005,160.9353451,
5/27/2005,162.13977,
5/30/2005,162.2526258,
5/31/2005,162.58175,
6/1/2005,164.7423446,
6/2/2005,164.5360292,
6/3/2005,164.3339439,
6/6/2005,164.8445007,
6/7/2005,157.4557157,
6/8/2005,155.5779136,
6/9/2005,158.9807549,
6/10/2005,158.2290966,
6/13/2005,156.0661755,
6/14/2005,154.5331364,
6/15/2005,158.9847063,
6/16/2005,160.5722559,
6/17/2005,159.2230134,
6/20/2005,159.231685,
6/21/2005,159.015118,
6/22/2005,159.3408581,
6/23/2005,161.8411148,
6/24/2005,161.9032968,
6/27/2005,160.146288,
6/28/2005,159.9362527,
6/29/2005,159.4496704,
6/30/2005,157.8723276,
7/4/2005,158.7635409,
7/5/2005,163.4635575,
7/6/2005,166.1690098,
7/7/2005,166.5037949,
7/8/2005,167.5084735,
7/11/2005,166.8109227,
7/12/2005,168.3837244,
7/13/2005,169.9643019,
7/14/2005,168.0819215,
7/15/2005,170.2751249,
7/18/2005,168.3175487,
7/19/2005,169.7250667,
7/20/2005,171.2038489,
7/21/2005,170.8483365,
7/22/2005,171.0358156,
7/25/2005,171.4843895,
7/26/2005,173.229554,
7/27/2005,175.1764679,
7/28/2005,176.1040598,
7/29/2005,176.2335745,
8/2/2005,174.7987477,
8/3/2005,171.4835808,
8/4/2005,172.5137891,
8/5/2005,174.9090405,
8/8/2005,177.1480158,
8/9/2005,173.1838568,
8/10/2005,176.671934,
8/11/2005,179.7434116,
8/12/2005,181.5284135,
8/15/2005,177.0803596,
8/16/2005,174.9634218,
8/17/2005,173.630154,
8/18/2005,167.6910258,
8/19/2005,172.714593,
8/22/2005,173.4166972,
8/23/2005,173.4164235,
8/24/2005,178.5135317,
8/25/2005,183.4781516,
8/26/2005,181.9063452,
8/29/2005,182.7904295,
8/30/2005,186.0721291,
8/31/2005,191.3485548,
9/1/2005,193.9008164,
9/2/2005,194.3298822,
9/6/2005,196.6372602,
9/7/2005,199.206131,
9/8/2005,203.8274062,
9/9/2005,204.7705871,
9/12/2005,202.0590758,
9/13/2005,199.7374276,
9/14/2005,201.3011595,
9/15/2005,209.8318018,
9/16/2005,209.6753142,
9/19/2005,217.5407533,
9/20/2005,213.8827145,
9/21/2005,215.9947006,
9/22/2005,210.9442103,
9/23/2005,206.8790523,
9/26/2005,206.6048194,
9/27/2005,208.0103592,
9/28/2005,212.1686783,
9/29/2005,214.1412961,
9/30/2005,214.5731239,
10/3/2005,213.6228639,
10/4/2005,212.2943362,
10/5/2005,202.6723736,
10/6/2005,202.6723736,
10/7/2005,202.6723736,
10/11/2005,202.6723736,
10/12/2005,202.6723736,
10/13/2005,202.6723736,
10/14/2005,202.6723736,
10/17/2005,202.6723736,
10/18/2005,202.6723736,
10/19/2005,202.6723736,
10/20/2005,202.6723736,
10/21/2005,202.6723736,
10/24/2005,202.6723736,
10/25/2005,202.6723736,
10/26/2005,202.6723736,
10/27/2005,202.6723736,
10/28/2005,202.6723736,
10/31/2005,202.6723736,
11/1/2005,202.6723736,
11/2/2005,202.6723736,
11/3/2005,202.6723736,
11/4/2005,202.6723736,
11/7/2005,202.6723736,
11/8/2005,202.6723736,
11/9/2005,202.6723736,
11/10/2005,200.2565475,
11/11/2005,202.2211863,
11/14/2005,199.2186306,
11/15/2005,196.9613733,
11/16/2005,195.7316097,
11/17/2005,194.1202267,
11/18/2005,191.8980441,
11/21/2005,193.9402301,
11/22/2005,197.4754835,
11/23/2005,196.8425425,
11/24/2005,195.7018591,
11/25/2005,201.4469431,
11/28/2005,196.4308026,
11/29/2005,195.1346945,
11/30/2005,198.2551828,
12/1/2005,197.5773517,
12/2/2005,195.4585961,
12/5/2005,199.8889844,
12/6/2005,209.8536526,
12/7/2005,211.5082744,
12/8/2005,215.2932509,
12/9/2005,215.8934556,
12/12/2005,216.5775354,
12/13/2005,212.013824,
12/14/2005,211.1220445,
12/15/2005,210.7423936,
12/16/2005,213.85625,
12/19/2005,213.2032023,
12/20/2005,211.0861245,
12/21/2005,213.3042118,
12/22/2005,215.4117382,
12/23/2005,216.9279773,
12/28/2005,219.385087,
12/29/2005,224.3785049,
12/30/2005,227.5942428,
1/3/2006,226.6420373,
1/4/2006,222.488071,
1/5/2006,216.5082581,
1/6/2006,219.8180434,
1/9/2006,225.6194977,
1/10/2006,228.8322367,
1/11/2006,227.4159635,
1/12/2006,227.7455721,
1/13/2006,232.8599213,
1/16/2006,245.759123,
1/17/2006,240.6188675,
1/18/2006,235.6484363,
1/19/2006,245.308887,
1/20/2006,246.9160689,
1/23/2006,258.3994598,
1/24/2006,260.2515958,
1/25/2006,265.8033931,
1/26/2006,266.5277921,
1/27/2006,273.553739,
1/30/2006,283.8233249,
1/31/2006,274.8074405,
2/1/2006,275.2183878,
2/2/2006,271.734194,
2/3/2006,270.2266873,
2/6/2006,275.8467974,
2/7/2006,260.2876347,
2/8/2006,261.2190333,
2/9/2006,263.6553624,
2/10/2006,253.9297298,
2/13/2006,239.5842929,
2/14/2006,239.5842929,
2/15/2006,239.5842929,
2/16/2006,239.5842929,
2/17/2006,239.5842929,
2/20/2006,244.7871219,
2/21/2006,247.7754548,
2/22/2006,252.5297576,
2/23/2006,252.9443752,
2/24/2006,252.9443752,
2/27/2006,249.8351755,
2/28/2006,249.8351755,
3/1/2006,249.8351755,
3/2/2006,257.2971208,
3/3/2006,264.3250806,
3/6/2006,260.5999954,
3/7/2006,247.9434707,
3/8/2006,245.0816583,
3/9/2006,245.0816583,
3/10/2006,245.0816583,
3/13/2006,251.4723472,
3/14/2006,254.5946863,
3/15/2006,254.2227554,
3/16/2006,254.1194459,
3/17/2006,257.2138935,
3/20/2006,260.6802363,
3/21/2006,260.5716606,
3/22/2006,255.7571236,
3/23/2006,260.3927545,
3/24/2006,269.8255511,
3/27/2006,280.5743017,
3/28/2006,277.3938443,
3/29/2006,281.5128204,
3/30/2006,290.133772,
3/31/2006,292.1926703,
4/3/2006,295.902912,
4/4/2006,300.6909395,
4/5/2006,310.6725359,
4/6/2006,324.2005871,
4/7/2006,324.8258889,
4/10/2006,318.9900403,
4/11/2006,307.7545877,
4/12/2006,313.0785235,
4/13/2006,320.3830088,
4/17/2006,330.3582071,
4/18/2006,330.7935224,
4/19/2006,337.196209,
4/20/2006,319.4612894,
4/21/2006,326.9955432,
4/24/2006,315.6171182,
4/25/2006,316.787145,
4/26/2006,323.3927333,
4/27/2006,308.1900579,
4/28/2006,324.9043689,
5/1/2006,329.2137485,
5/2/2006,333.0783886,
5/3/2006,324.8985666,
5/4/2006,329.8817515,
5/5/2006,329.8817515,
5/8/2006,334.7425251,
5/9/2006,346.89567,
5/10/2006,344.7353737,
5/11/2006,336.9788741,
5/12/2006,336.9788741,
5/15/2006,336.9788741,
5/16/2006,336.9788741,
5/17/2006,336.9788741,
5/18/2006,336.9788741,
5/19/2006,336.9788741,
5/23/2006,336.9788741,
5/24/2006,336.9788741,
5/25/2006,336.9788741,
5/26/2006,336.9788741,
5/29/2006,336.9788741,
5/30/2006,336.9788741,
5/31/2006,336.9788741,
6/1/2006,336.9788741,
6/2/2006,336.9788741,
6/5/2006,336.9788741,
6/6/2006,336.9788741,
6/7/2006,336.9788741,
6/8/2006,336.9788741,
6/9/2006,336.9788741,
6/12/2006,336.9788741,
6/13/2006,336.9788741,
6/14/2006,336.9788741,
6/15/2006,336.9788741,
6/16/2006,336.9788741,
6/19/2006,336.9788741,
6/20/2006,336.9788741,
6/21/2006,336.9788741,
6/22/2006,336.9788741,
6/23/2006,336.9788741,
6/26/2006,336.9788741,
6/27/2006,336.9788741,
6/28/2006,336.9788741,
6/29/2006,336.9788741,
6/30/2006,336.9788741,
7/4/2006,346.766061,
7/5/2006,342.2240146,
7/6/2006,331.0310439,
7/7/2006,324.1287173,
7/10/2006,323.2790979,
7/11/2006,327.306104,
7/12/2006,329.2651169,
7/13/2006,321.8430026,
7/14/2006,309.5287326,
7/17/2006,307.6731591,
7/18/2006,307.6598155,
7/19/2006,310.7163757,
7/20/2006,307.0215825,
7/21/2006,303.6838326,
7/24/2006,300.8957474,
7/25/2006,313.7150087,
7/26/2006,321.5053383,
7/27/2006,318.0784811,
7/28/2006,321.592334,
7/31/2006,320.9014005,
8/1/2006,320.3383621,
8/2/2006,320.6485454,
8/3/2006,335.5839479,
8/4/2006,340.2508344,
8/8/2006,343.8439255,
8/9/2006,339.9553426,
8/10/2006,348.7398552,
8/11/2006,319.8403047,
8/14/2006,324.5330847,
8/15/2006,320.8072163,
8/16/2006,327.6244492,
8/17/2006,330.9793617,
8/18/2006,325.6646726,
8/21/2006,323.4903346,
8/22/2006,320.6663818,
8/23/2006,319.8257031,
8/24/2006,316.9177948,
8/25/2006,325.5875461,
8/28/2006,323.3731622,
8/29/2006,322.1626657,
8/30/2006,326.5408295,
8/31/2006,335.0537969,
9/1/2006,329.2007649,
9/5/2006,336.066625,
9/6/2006,336.4195947,
9/7/2006,330.1114116,
9/8/2006,330.1114116,
9/11/2006,330.1114116,
9/12/2006,330.1114116,
9/13/2006,330.1114116,
9/14/2006,330.1114116,
9/15/2006,330.1114116,
9/18/2006,330.1114116,
9/19/2006,330.1114116,
9/20/2006,330.1114116,
9/21/2006,330.1114116,
9/22/2006,330.1114116,
9/25/2006,330.1114116,
9/26/2006,330.1114116,
9/27/2006,330.1114116,
9/28/2006,330.1114116,
9/29/2006,330.1114116,
10/2/2006,330.1114116,
10/3/2006,330.1114116,
10/4/2006,330.1114116,
10/5/2006,330.1114116,
10/6/2006,330.1114116,
10/10/2006,330.1114116,
10/11/2006,330.1114116,
10/12/2006,330.1114116,
10/13/2006,330.1114116,
10/16/2006,327.7418991,
10/17/2006,326.6564879,
10/18/2006,325.567631,
10/19/2006,322.6139353,
10/20/2006,318.7434672,
10/23/2006,323.2729651,
10/24/2006,320.1463778,
10/25/2006,325.4055507,
10/26/2006,332.0389535,
10/27/2006,334.8655008,
10/30/2006,335.8911038,
10/31/2006,341.1522109,
11/1/2006,333.87474,
11/2/2006,326.3268065,
11/3/2006,328.4812325,
11/6/2006,330.7051892,
11/7/2006,335.3917204,
11/8/2006,329.7716234,
11/9/2006,331.4448685,
11/10/2006,328.6290813,
11/13/2006,325.3587571,
11/14/2006,314.4538936,
11/15/2006,315.7107489,
11/16/2006,312.3656806,
11/17/2006,312.6226546,
11/20/2006,319.9293571,
11/21/2006,319.5348205,
11/22/2006,316.2492913,
11/23/2006,316.890029,
11/24/2006,323.2854033,
11/27/2006,327.9673358,
11/28/2006,322.5875731,
11/29/2006,331.9971685,
11/30/2006,333.721857,
12/1/2006,336.3900389,
12/4/2006,376.7320851,
12/5/2006,385.1420426,
12/6/2006,365.4205287,
12/7/2006,365.2429744,
12/8/2006,356.4101453,
12/11/2006,360.3990641,
12/12/2006,353.7915496,
12/13/2006,355.616909,
12/14/2006,361.0954468,
12/15/2006,353.686754,
12/18/2006,348.647958,
12/19/2006,342.077553,
12/20/2006,344.827678,
12/21/2006,344.1016923,
12/22/2006,340.2656052,
12/27/2006,341.679071,
12/28/2006,341.9227102,
12/29/2006,344.7297868,
1/2/2007,340.6230451,
1/3/2007,340.9851734,
1/4/2007,340.9851734,
1/5/2007,340.9851734,
1/8/2007,340.9851734,
1/9/2007,340.9851734,
1/10/2007,340.9851734,
1/11/2007,340.9851734,
1/12/2007,340.9851734,
1/15/2007,340.9851734,
1/16/2007,340.9851734,
1/17/2007,340.9851734,
1/18/2007,340.9851734,
1/19/2007,340.9851734,
1/22/2007,340.9851734,
1/23/2007,340.9851734,
1/24/2007,345.1176659,
1/25/2007,345.8780252,
1/26/2007,350.4995027,
1/29/2007,351.0476386,
1/30/2007,344.257146,
1/31/2007,346.6206266,
2/1/2007,342.1347298,
2/2/2007,346.8515663,
2/5/2007,364.9025213,
2/6/2007,356.8389325,
2/7/2007,365.2150756,
2/8/2007,371.9568719,
2/9/2007,378.7626632,
2/12/2007,375.9846899,
2/13/2007,370.2721042,
2/14/2007,371.2935324,
2/15/2007,375.7059589,
2/16/2007,377.1650143,
2/19/2007,379.7022532,
2/20/2007,385.914236,
2/21/2007,378.7080903,
2/22/2007,368.5529063,
2/23/2007,377.5164915,
2/26/2007,382.989844,
2/27/2007,360.3756043,
2/28/2007,369.4395203,
3/1/2007,361.4844812,
3/2/2007,361.4844812,
3/5/2007,361.4844812,
3/6/2007,361.4844812,
3/7/2007,361.4844812,
3/8/2007,361.4844812,
3/9/2007,361.4844812,
3/12/2007,361.4844812,
3/13/2007,361.4844812,
3/14/2007,361.4844812,
3/15/2007,361.4844812,
3/16/2007,361.4844812,
3/19/2007,361.4844812,
3/20/2007,361.4844812,
3/21/2007,361.4844812,
3/22/2007,364.091451,
3/23/2007,358.9260045,
3/26/2007,371.3486754,
3/27/2007,366.1362571,
3/28/2007,360.6649439,
3/29/2007,357.7781912,
3/30/2007,356.5078932,
4/2/2007,353.2926187,
4/3/2007,351.5470794,
4/4/2007,350.609469,
4/5/2007,356.5591713,
4/9/2007,357.6649861,
4/10/2007,359.6562322,
4/11/2007,352.4550135,
4/12/2007,350.2083949,
4/13/2007,347.3865999,
4/16/2007,356.0164914,
4/17/2007,364.8888833,
4/18/2007,370.5506815,
4/19/2007,363.7691431,
4/20/2007,375.2878,
4/23/2007,383.7651326,
4/24/2007,382.6059333,
4/25/2007,387.1741218,
4/26/2007,382.8300615,
4/27/2007,386.734478,
4/30/2007,384.7572392,
5/1/2007,397.6277454,
5/2/2007,411.9234021,
5/3/2007,430.9686867,
5/4/2007,422.246642,
5/7/2007,425.4814705,
5/8/2007,413.2217966,
5/9/2007,413.8894772,
5/10/2007,414.9171461,
5/11/2007,427.2041558,
5/14/2007,411.647317,
5/15/2007,407.2568583,
5/16/2007,394.2644524,
5/17/2007,397.4828279,
5/18/2007,403.4812924,
5/22/2007,403.0432401,
5/23/2007,400.9931447,
5/24/2007,393.1804033,
5/25/2007,402.959641,
5/28/2007,416.6303762,
5/29/2007,405.664615,
5/30/2007,406.2720069,
5/31/2007,411.2234942,
6/1/2007,416.3176171,
6/4/2007,419.8206084,
6/5/2007,417.6237349,
6/6/2007,413.0252031,
6/7/2007,400.3095845,
6/8/2007,400.3095845,
6/11/2007,400.3095845,
6/12/2007,400.3095845,
6/13/2007,400.3095845,
6/14/2007,400.3095845,
6/15/2007,404.3662417,
6/18/2007,415.3366371,
6/19/2007,413.3495922,
6/20/2007,419.5233505,
6/21/2007,419.5233505,
6/22/2007,433.1048939,
6/25/2007,433.1048939,
6/26/2007,433.1048939,
6/27/2007,433.1048939,
6/28/2007,433.1048939,
6/29/2007,433.1048939,
7/3/2007,433.1048939,
7/4/2007,441.704686,
7/5/2007,450.1439939,
7/6/2007,462.6614313,
7/9/2007,459.2652609,
7/10/2007,448.7974032,
7/11/2007,459.334068,
7/12/2007,458.0371386,
7/13/2007,461.5655123,
7/16/2007,460.8003646,
7/17/2007,452.4308496,
7/18/2007,452.9639896,
7/19/2007,457.7577261,
7/20/2007,449.3241576,
7/23/2007,444.3755011,
7/24/2007,422.6854487,
7/25/2007,427.2426649,
7/26/2007,404.2321558,
7/27/2007,404.2321558,
7/30/2007,404.2321558,
7/31/2007,404.2321558,
8/1/2007,404.2321558,
8/2/2007,404.2321558,
8/3/2007,404.2321558,
8/7/2007,404.2321558,
8/8/2007,404.2321558,
8/9/2007,404.2321558,
8/10/2007,404.2321558,
8/13/2007,404.2321558,
8/14/2007,404.2321558,
8/15/2007,404.2321558,
8/16/2007,404.2321558,
8/17/2007,404.2321558,
8/20/2007,404.2321558,
8/21/2007,404.2321558,
8/22/2007,404.2321558,
8/23/2007,404.2321558,
8/24/2007,404.2321558,
8/27/2007,404.2321558,
8/28/2007,404.2321558,
8/29/2007,404.2321558,
8/30/2007,404.2321558,
8/31/2007,404.2321558,
9/4/2007,404.2321558,
9/5/2007,392.3710995,
9/6/2007,435.492883,
9/7/2007,426.4481029,
9/10/2007,447.2393814,
9/11/2007,453.2888023,
9/12/2007,457.1253475,
9/13/2007,469.4509442,
9/14/2007,459.352983,
9/17/2007,455.2085727,
9/18/2007,457.3362317,
9/19/2007,466.3575824,
9/20/2007,465.1029404,
9/21/2007,473.9344556,
9/24/2007,487.571274,
9/25/2007,516.1843331,
9/26/2007,528.0038078,
9/27/2007,549.2168745,
9/28/2007,532.9426842,
10/1/2007,528.7555515,
10/2/2007,527.7239845,
10/3/2007,546.8058907,
10/4/2007,566.2417075,
10/5/2007,586.4498406,
10/9/2007,641.2527544,
10/10/2007,653.7035525,
10/11/2007,633.8742472,
10/12/2007,634.7353412,
10/15/2007,625.5108334,
10/16/2007,626.338301,
10/17/2007,617.8348863,
10/18/2007,611.0551474,
10/19/2007,599.898361,
10/22/2007,593.521048,
10/23/2007,636.7859967,
10/24/2007,631.9580081,
10/25/2007,636.5712936,
10/26/2007,667.2921929,
10/29/2007,695.9739332,
10/30/2007,677.1100134,
10/31/2007,679.1236303,
11/1/2007,659.1200826,
11/2/2007,638.6316204,
11/5/2007,611.6993065,
11/6/2007,613.5704822,
11/7/2007,598.7914272,
11/8/2007,598.7914272,
11/9/2007,598.7914272,
11/12/2007,598.7914272,
11/13/2007,598.7914272,
11/14/2007,598.7914272,
11/15/2007,598.7914272,
11/16/2007,598.7914272,
11/19/2007,598.7914272,
11/20/2007,598.7914272,
11/21/2007,598.7914272,
11/22/2007,598.7914272,
11/23/2007,598.7914272,
11/26/2007,598.7914272,
11/27/2007,598.7914272,
11/28/2007,598.7914272,
11/29/2007,598.7914272,
11/30/2007,598.7914272,
12/3/2007,598.7914272,
12/4/2007,598.7914272,
12/5/2007,598.7914272,
12/6/2007,598.7914272,
12/7/2007,598.7914272,
12/10/2007,598.7914272,
12/11/2007,587.020192,
12/12/2007,609.4088926,
12/13/2007,604.5542163,
12/14/2007,622.1184171,
12/17/2007,589.6338143,
12/18/2007,589.6338143,
12/19/2007,589.6338143,
12/20/2007,589.6338143,
12/21/2007,589.6338143,
12/24/2007,597.8733957,
12/27/2007,645.7429914,
12/28/2007,658.2279821,
12/31/2007,659.0191998,
1/2/2008,644.7804986,
1/3/2008,609.6053746,
1/4/2008,610.6906001,
1/7/2008,584.8319755,
1/8/2008,545.7633316,
1/9/2008,545.7633316,
1/10/2008,545.7633316,
1/11/2008,545.7633316,
1/14/2008,545.7633316,
1/15/2008,534.3939316,
1/16/2008,534.3939316,
1/17/2008,534.3939316,
1/18/2008,534.3939316,
1/21/2008,534.3939316,
1/22/2008,534.3939316,
1/23/2008,534.3939316,
1/24/2008,534.3939316,
1/25/2008,534.3939316,
1/28/2008,534.3939316,
1/29/2008,534.3939316,
1/30/2008,534.3939316,
1/31/2008,534.3939316,
2/1/2008,534.3939316,
2/4/2008,534.3939316,
2/5/2008,534.3939316,
2/6/2008,534.3939316,
2/7/2008,534.3939316,
2/8/2008,534.3939316,
2/11/2008,534.3939316,
2/12/2008,534.3939316,
2/13/2008,534.3939316,
2/14/2008,528.7840532,
2/15/2008,541.1451003,
2/19/2008,559.3544708,
2/20/2008,560.614733,
2/21/2008,553.9292762,
2/22/2008,564.0693041,
2/25/2008,569.9273419,
2/26/2008,572.7971969,
2/27/2008,568.911822,
2/28/2008,573.0174561,
2/29/2008,560.4312657,
3/3/2008,568.8934842,
3/4/2008,560.0623362,
3/5/2008,579.1607674,
3/6/2008,574.2889984,
3/7/2008,556.1179852,
3/10/2008,536.9038561,
3/11/2008,536.9038561,
3/12/2008,536.9038561,
3/13/2008,536.9038561,
3/14/2008,531.1986723,
3/17/2008,531.1986723,
3/18/2008,531.1986723,
3/19/2008,531.1986723,
3/20/2008,531.1986723,
3/24/2008,531.1986723,
3/25/2008,531.1986723,
3/26/2008,531.1986723,
3/27/2008,531.1986723,
3/28/2008,531.1986723,
3/31/2008,531.1986723,
4/1/2008,531.1986723,
4/2/2008,531.1986723,
4/3/2008,548.5913336,
4/4/2008,547.1855275,
4/7/2008,550.9044731,
4/8/2008,547.7072711,
4/9/2008,548.1335964,
4/10/2008,540.9735731,
4/11/2008,538.4793048,
4/14/2008,549.1020946,
4/15/2008,572.5355964,
4/16/2008,594.3750669,
4/17/2008,587.1215915,
4/18/2008,594.4814064,
4/21/2008,619.3836609,
4/22/2008,618.4843916,
4/23/2008,591.4608786,
4/24/2008,573.7777308,
4/25/2008,586.2351481,
4/28/2008,584.6077618,
4/29/2008,568.798203,
4/30/2008,563.0553294,
5/1/2008,553.1825297,
5/2/2008,588.8104574,
5/5/2008,617.5487031,
5/6/2008,618.8190851,
5/7/2008,614.2841461,
5/8/2008,614.8188384,
5/9/2008,636.7566379,
5/12/2008,641.8698004,
5/13/2008,635.0550844,
5/14/2008,624.7415975,
5/15/2008,618.6234716,
5/16/2008,618.4671881,
5/20/2008,607.3620232,
5/21/2008,610.5394566,
5/22/2008,624.4213735,
5/23/2008,640.374052,
5/26/2008,642.311056,
5/27/2008,630.4623907,
5/28/2008,647.1569721,
5/29/2008,643.9895997,
5/30/2008,667.7580638,
6/2/2008,678.1769225,
6/3/2008,670.6877815,
6/4/2008,653.2237562,
6/5/2008,673.4038987,
6/6/2008,677.6545798,
6/9/2008,657.7080446,
6/10/2008,618.9007942,
6/11/2008,650.3466169,
6/12/2008,649.6118565,
6/13/2008,667.5240495,
6/16/2008,677.375076,
6/17/2008,699.036029,
6/18/2008,746.8206882,
6/19/2008,727.558616,
6/20/2008,718.7289656,
6/23/2008,718.7289656,
6/24/2008,718.7289656,
6/25/2008,718.7289656,
6/26/2008,718.7289656,
6/27/2008,718.7289656,
6/30/2008,718.7289656,
7/2/2008,718.7289656,
7/3/2008,718.7289656,
7/4/2008,718.7289656,
7/7/2008,718.7289656,
7/8/2008,718.7289656,
7/9/2008,718.7289656,
7/10/2008,718.7289656,
7/11/2008,718.7289656,
7/14/2008,718.7289656,
7/15/2008,718.7289656,
7/16/2008,718.7289656,
7/17/2008,718.7289656,
7/18/2008,718.7289656,
7/21/2008,718.7289656,
7/22/2008,718.7289656,
7/23/2008,718.7289656,
7/24/2008,718.7289656,
7/25/2008,718.7289656,
7/28/2008,718.7289656,
7/29/2008,718.7289656,
7/30/2008,718.7289656,
7/31/2008,718.7289656,
8/1/2008,718.7289656,
8/5/2008,718.7289656,
8/6/2008,718.7289656,
8/7/2008,718.7289656,
8/8/2008,718.7289656,
8/11/2008,718.7289656,
8/12/2008,718.7289656,
8/13/2008,718.7289656,
8/14/2008,718.7289656,
8/15/2008,718.7289656,
8/18/2008,718.7289656,
8/19/2008,718.7289656,
8/20/2008,718.7289656,
8/21/2008,718.7289656,
8/22/2008,703.9259809,
8/25/2008,698.8644861,
8/26/2008,698.8644861,
8/27/2008,698.8644861,
8/28/2008,685.3846124,
8/29/2008,682.5050336,
9/2/2008,653.683245,
9/3/2008,653.683245,
9/4/2008,653.683245,
9/5/2008,653.683245,
9/8/2008,653.683245,
9/9/2008,653.683245,
9/10/2008,653.683245,
9/11/2008,653.683245,
9/12/2008,653.683245,
9/15/2008,653.683245,
9/16/2008,653.683245,
9/17/2008,653.683245,
9/18/2008,653.683245,
9/19/2008,653.683245,
9/22/2008,653.683245,
9/23/2008,653.683245,
9/24/2008,653.683245,
9/25/2008,653.683245,
9/26/2008,653.683245,
9/29/2008,653.683245,
9/30/2008,653.683245,
10/1/2008,653.683245,
10/2/2008,653.683245,
10/3/2008,653.683245,
10/6/2008,653.683245,
10/7/2008,653.683245,
10/8/2008,653.683245,
10/9/2008,653.683245,
10/10/2008,653.683245,
10/14/2008,653.683245,
10/15/2008,653.683245,
10/16/2008,653.683245,
10/17/2008,653.683245,
10/20/2008,653.683245,
10/21/2008,653.683245,
10/22/2008,653.683245,
10/23/2008,653.683245,
10/24/2008,653.683245,
10/27/2008,653.683245,
10/28/2008,653.683245,
10/29/2008,653.683245,
10/30/2008,653.683245,
10/31/2008,653.683245,
11/3/2008,653.683245,
11/4/2008,653.683245,
11/5/2008,653.683245,
11/6/2008,653.683245,
11/7/2008,653.683245,
11/10/2008,653.683245,
11/11/2008,653.683245,
11/12/2008,653.683245,
11/13/2008,653.683245,
11/14/2008,653.683245,
11/17/2008,653.683245,
11/18/2008,653.683245,
11/19/2008,653.683245,
11/20/2008,653.683245,
11/21/2008,653.683245,
11/24/2008,653.683245,
11/25/2008,653.683245,
11/26/2008,653.683245,
11/27/2008,653.683245,
11/28/2008,653.683245,
12/1/2008,653.683245,
12/2/2008,653.683245,
12/3/2008,653.683245,
12/4/2008,653.683245,
12/5/2008,653.683245,
12/8/2008,653.683245,
12/9/2008,653.683245,
12/10/2008,653.683245,
12/11/2008,653.683245,
12/12/2008,653.683245,
12/15/2008,653.683245,
12/16/2008,653.683245,
12/17/2008,653.683245,
12/18/2008,653.683245,
12/19/2008,653.683245,
12/22/2008,653.683245,
12/23/2008,653.683245,
12/24/2008,653.683245,
12/29/2008,653.683245,
12/30/2008,661.837347,
12/31/2008,668.9744217,
1/2/2009,670.4667918,
1/5/2009,635.9235911,
1/6/2009,631.214752,
1/7/2009,617.3872407,
1/8/2009,635.099243,
1/9/2009,633.911473,
1/12/2009,619.8379632,
1/13/2009,635.0979591,
1/14/2009,634.1991805,
1/15/2009,647.2042329,
1/16/2009,661.4348941,
1/19/2009,658.06043,
1/20/2009,656.8240179,
1/21/2009,656.8240179,
1/22/2009,656.8240179,
1/23/2009,656.8240179,
1/26/2009,656.8240179,
1/27/2009,656.8240179,
1/28/2009,656.8240179,
1/29/2009,670.6976267,
1/30/2009,670.6976267,
2/2/2009,670.6976267,
2/3/2009,670.6976267,
2/4/2009,670.6976267,
2/5/2009,670.6976267,
2/6/2009,672.1242377,
2/9/2009,640.0340509,
2/10/2009,659.6246848,
2/11/2009,684.3886583,
2/12/2009,684.3886583,
2/13/2009,684.3886583,
2/17/2009,684.3886583,
2/18/2009,684.3886583,
2/19/2009,684.3886583,
2/20/2009,684.3886583,
2/23/2009,684.3886583,
2/24/2009,684.3886583,
2/25/2009,684.3886583,
2/26/2009,684.3886583,
2/27/2009,684.3886583,
3/2/2009,684.3886583,
3/3/2009,684.3886583,
3/4/2009,684.3886583,
3/5/2009,684.3886583,
3/6/2009,684.3886583,
3/9/2009,684.3886583,
3/10/2009,684.3886583,
3/11/2009,684.3886583,
3/12/2009,684.3886583,
3/13/2009,684.3886583,
3/16/2009,684.3886583,
3/17/2009,684.3886583,
3/18/2009,721.9319663,
3/19/2009,775.6554689,
3/20/2009,768.3454991,
3/23/2009,759.3645685,
3/24/2009,747.2376475,
3/25/2009,763.0326348,
3/26/2009,760.1408522,
3/27/2009,743.0372967,
3/30/2009,734.7171703,
3/31/2009,756.2181441,
4/1/2009,783.3208256,
4/2/2009,766.6457305,
4/3/2009,735.1110365,
4/6/2009,707.4402982,
4/7/2009,705.0767083,
4/8/2009,705.6561725,
4/9/2009,708.982636,
4/13/2009,724.2977674,
4/14/2009,717.5028057,
04/15/2009,716.1556
04/16/2009,707.3357
04/17/2009,689.22675
04/20/2009,695.5623
04/21/2009,705.53845
04/22/2009,720.16785
04/23/2009,748.04083
04/24/2009,770.18445
04/27/2009,773.74426
04/28/2009,767.1394
04/29/2009,780.9351
04/30/2009,759.80865
05/1/2009,760.1522
05/4/2009,861.83655
05/5/2009,858.0902
05/6/2009,854.39075
05/7/2009,849.8442
05/8/2009,880.83105
05/11/2009,955.17505
05/12/2009,893.1517
05/13/2009,844.1674
05/14/2009,849.4824
05/15/2009,844.0384
05/19/2009,861.3398
05/20/2009,869.8446
05/21/2009,857.4395
05/22/2009,842.8043
05/25/2009,860.9193
05/26/2009,849.81415
05/27/2009,841.7728
05/28/2009,852.336
05/29/2009,848.20135
06/1/2009,890.6415
06/2/2009,860.9163
06/3/2009,868.7625
06/4/2009,869.87775
06/5/2009,864.4826
06/8/2009,908.84515
06/9/2009,886.29895
06/10/2009,881.5004
06/11/2009,872.5358
06/12/2009,853.9558
06/15/2009,837.97205
06/16/2009,821.52655
06/17/2009,798.8762
06/18/2009,798.8762
06/19/2009,798.8762
06/22/2009,798.8762
06/23/2009,798.8762
06/24/2009,798.8762
06/25/2009,798.8762
06/26/2009,835.6079
06/29/2009,841.25385
06/30/2009,834.26935
07/2/2009,812.4413
07/3/2009,812.4413
07/6/2009,812.4413
07/7/2009,812.4413
07/8/2009,812.4413
07/9/2009,812.4413
07/10/2009,812.4413
07/13/2009,812.4413
07/14/2009,812.4413
07/15/2009,812.4413
07/16/2009,812.4413
07/17/2009,812.4413
07/20/2009,828.4954
07/21/2009,810.68506
07/22/2009,823.20526
07/23/2009,824.06616
07/24/2009,834.16034
07/27/2009,779.70825
07/28/2009,781.86523
07/29/2009,766.0463
07/30/2009,763.3953
07/31/2009,783.9325
08/4/2009,797.6583
08/5/2009,817.28766
08/6/2009,805.31494
08/7/2009,855.44574
08/10/2009,850.6856
08/11/2009,866.61035
08/12/2009,871.881
08/13/2009,917.27325
08/14/2009,896.24567
08/17/2009,840.1471
08/18/2009,868.1439
08/19/2009,868.9289
08/20/2009,886.5303
08/21/2009,896.52826
08/24/2009,899.2096
08/25/2009,875.9389
08/26/2009,877.5261
08/27/2009,852.6133
08/28/2009,875.7334
08/31/2009,841.00916
09/1/2009,832.90826
09/2/2009,832.90826
09/3/2009,832.90826
09/4/2009,828.4902
09/8/2009,802.3395
09/9/2009,820.883
09/10/2009,825.4903
09/11/2009,819.7249
09/14/2009,821.6381
09/15/2009,832.66223
09/16/2009,851.5832
09/17/2009,831.01337
09/18/2009,839.1285
09/21/2009,843.98157
09/22/2009,869.0538
09/23/2009,843.1575
09/24/2009,821.63116
09/25/2009,786.0514
09/28/2009,814.1363
09/29/2009,802.97473
09/30/2009,803.45294
10/1/2009,781.7637
10/2/2009,784.97687
10/5/2009,784.97687
10/6/2009,784.97687
10/7/2009,784.97687
10/8/2009,782.5503
10/9/2009,816.6625
10/13/2009,816.257
10/14/2009,809.7243
10/15/2009,785.5108
10/16/2009,785.3539
10/19/2009,755.1049
10/20/2009,771.0462
10/21/2009,782.69434
10/22/2009,774.98114
10/23/2009,759.59674
10/26/2009,703.816
10/27/2009,703.816
10/28/2009,703.816
10/29/2009,703.816
10/30/2009,703.816
11/2/2009,703.816
11/3/2009,703.816
11/4/2009,703.816
11/5/2009,703.816
11/6/2009,703.816
11/9/2009,703.816
11/10/2009,671.99677
11/11/2009,663.1169
11/12/2009,657.43286
11/13/2009,647.1123
11/16/2009,657.121
11/17/2009,647.5719
11/18/2009,663.0483
11/19/2009,664.71545
11/20/2009,665.53577
11/23/2009,668.2177
11/24/2009,662.67975
11/25/2009,667.0308
11/26/2009,635.1739
11/27/2009,615.50433
11/30/2009,607.93884
12/1/2009,627.0061
12/2/2009,643.92896
12/3/2009,644.4177
12/4/2009,622.76776
12/7/2009,601.1754
12/8/2009,604.29535
12/9/2009,623.15967
12/10/2009,639.84625
12/11/2009,608.96875
12/14/2009,618.20526
12/15/2009,610.5052
12/16/2009,619.65515
12/17/2009,608.4938
12/18/2009,608.4938
12/21/2009,608.4938
12/22/2009,600.8197
12/23/2009,611.2094
12/24/2009,613.5803
12/29/2009,608.14264
12/30/2009,602.6929
12/31/2009,609.6878
01/4/2010,657.2382
01/5/2010,662.1439
01/6/2010,661.62994
01/7/2010,656.595
01/8/2010,655.61316
01/11/2010,661.6641
01/12/2010,641.0182
01/13/2010,649.6315
01/14/2010,701.8174
01/15/2010,696.6232
01/18/2010,697.489
01/19/2010,683.97687
01/20/2010,678.23694
01/21/2010,669.8848
01/22/2010,669.8848
01/25/2010,669.8848
01/26/2010,669.8848
01/27/2010,669.8848
01/28/2010,669.8848
01/29/2010,669.8848
02/1/2010,669.8848
02/2/2010,669.8848
02/3/2010,669.8848
02/4/2010,669.8848
02/5/2010,669.8848
02/8/2010,669.8848
02/9/2010,669.8848
02/10/2010,669.8848
02/11/2010,669.8848
02/12/2010,669.8848
02/16/2010,669.8848
02/17/2010,669.8848
02/18/2010,666.00635
02/19/2010,672.49786
02/22/2010,656.4355
02/23/2010,647.34705
02/24/2010,638.4893
02/25/2010,634.3824
02/26/2010,648.6708
03/1/2010,641.756
03/2/2010,668.3504
03/3/2010,667.5021
03/4/2010,692.2554
03/5/2010,714.3305
03/8/2010,709.6644
03/9/2010,698.18567
03/10/2010,699.77386
03/11/2010,691.71576
03/12/2010,689.61945
03/15/2010,671.7546
03/16/2010,688.29443
03/17/2010,694.0862
03/18/2010,681.4657
03/19/2010,673.3692
03/22/2010,676.392
03/23/2010,703.0463
03/24/2010,684.2088
03/25/2010,676.02606
03/26/2010,681.28284
03/29/2010,691.4253
03/30/2010,704.9771
03/31/2010,703.1909
04/1/2010,736.2714
04/5/2010,776.81256
04/6/2010,754.40125
04/7/2010,731.11505
04/8/2010,733.0932
04/9/2010,738.3515
04/12/2010,731.72815
04/13/2010,727.4516
04/14/2010,734.93726
04/15/2010,747.21716
04/16/2010,725.2481
04/19/2010,720.19824
04/20/2010,718.2271
04/21/2010,720.20233
04/22/2010,714.2217
04/23/2010,711.0333
04/26/2010,704.78235
04/27/2010,693.5411
04/28/2010,694.81085
04/29/2010,709.5958
04/30/2010,698.3432
05/3/2010,686.4382
05/4/2010,661.15015
05/5/2010,661.15015
05/6/2010,661.15015
05/7/2010,661.15015
05/10/2010,661.15015
05/11/2010,661.15015
05/12/2010,661.15015
05/13/2010,641.82837
05/14/2010,627.5086
05/17/2010,627.5086
05/18/2010,627.5086
05/19/2010,627.5086
05/20/2010,627.5086
05/21/2010,627.5086
05/25/2010,627.5086
05/26/2010,627.5086
05/27/2010,627.5086
05/28/2010,627.5086
05/31/2010,627.5086
06/1/2010,627.5086
06/2/2010,627.5086
06/3/2010,627.5086
06/4/2010,627.5086
06/7/2010,627.5086
06/8/2010,627.5086
06/9/2010,627.5086
06/10/2010,627.5086
06/11/2010,627.5086
06/14/2010,627.5086
06/15/2010,627.5086
06/16/2010,621.2089
06/17/2010,643.2496
06/18/2010,649.6624
06/21/2010,630.69617
06/22/2010,626.7171
06/23/2010,640.6115
06/24/2010,626.71716
06/25/2010,626.71716
06/28/2010,626.71716
06/29/2010,626.71716
06/30/2010,626.71716
07/2/2010,626.71716
07/5/2010,626.71716
07/6/2010,626.71716
07/7/2010,626.71716
07/8/2010,626.71716
07/9/2010,626.71716
07/12/2010,626.71716
07/13/2010,626.71716
07/14/2010,626.71716
07/15/2010,626.71716
07/16/2010,616.61505
07/19/2010,598.46246
07/20/2010,598.46246
07/21/2010,587.8405
07/22/2010,587.8405
07/23/2010,589.00415
07/26/2010,580.39044
07/27/2010,574.1877
07/28/2010,573.2227
07/29/2010,580.8638