Date,Value,
9/1/2004,100,
9/2/2004,100.66581,
9/3/2004,103.711525,
9/7/2004,103.60841,
9/8/2004,102.472595,
9/9/2004,100.14432,
9/10/2004,100.84943,
9/13/2004,102.664375,
9/14/2004,103.979454,
9/15/2004,107.566666,
9/16/2004,108.58029,
9/17/2004,108.679245,
9/20/2004,111.394226,
9/21/2004,114.34019,
9/22/2004,116.81676,
9/23/2004,121.10255,
9/24/2004,120.26502,
9/27/2004,124.70882,
9/28/2004,124.76349,
9/29/2004,123.793304,
9/30/2004,125.17966,
10/1/2004,128.48927,
10/4/2004,129.46672,
10/5/2004,131.43881,
10/6/2004,131.47545,
10/7/2004,128.71965,
10/8/2004,130.57133,
10/12/2004,127.34121,
10/13/2004,127.42878,
10/14/2004,128.8092,
10/15/2004,130.5219,
10/18/2004,129.45662,
10/19/2004,125.75677,
10/20/2004,125.854004,
10/21/2004,127.640686,
10/22/2004,129.25412,
10/25/2004,130.72131,
10/26/2004,131.28136,
10/27/2004,131.59993,
10/28/2004,128.65102,
10/29/2004,128.96051,
11/1/2004,129.51926,
11/2/2004,130.76839,
11/3/2004,130.8267,
11/4/2004,133.39064,
11/5/2004,134.55687,
11/8/2004,134.17548,
11/9/2004,139.91125,
11/10/2004,142.56052,
11/11/2004,142.1564,
11/12/2004,146.54167,
11/15/2004,153.39973,
11/16/2004,153.91904,
11/17/2004,155.71303,
11/18/2004,157.31497,
11/19/2004,158.0246,
11/22/2004,158.49745,
11/23/2004,159.16986,
11/24/2004,161.03035,
11/25/2004,165.01642,
11/26/2004,166.24893,
11/29/2004,168.82423,
11/30/2004,171.00168,
12/1/2004,168.47319,
12/2/2004,159.45871,
12/3/2004,163.80571,
12/6/2004,163.90248,
12/7/2004,158.39029,
12/8/2004,156.53339,
12/9/2004,159.73735,
12/10/2004,160.14925,
12/13/2004,163.82385,
12/14/2004,165.75945,
12/15/2004,168.25316,
12/16/2004,172.45724,
12/17/2004,178.3217,
12/20/2004,191.02737,
12/21/2004,191.08061,
12/22/2004,189.19943,
12/23/2004,195.72754,
12/24/2004,197.69443,
12/29/2004,193.5658,
12/30/2004,195.93013,
12/31/2004,197.7207,
1/4/2005,193.71204,
1/5/2005,183.74646,
1/6/2005,183.74646,
1/7/2005,183.74646,
1/10/2005,183.74646,
1/11/2005,183.74646,
1/12/2005,183.74646,
1/13/2005,183.74646,
1/14/2005,183.74646,
1/17/2005,183.74646,
1/18/2005,183.74646,
1/19/2005,178.5695305,
1/20/2005,175.8500665,
1/21/2005,175.8500665,
1/24/2005,175.8500665,
1/25/2005,175.8500665,
1/26/2005,175.8500665,
1/27/2005,174.5337397,
1/28/2005,174.8278123,
1/31/2005,179.4159145,
2/1/2005,180.4210754,
2/2/2005,181.2577598,
2/3/2005,183.579453,
2/4/2005,182.2556564,
2/7/2005,184.0108209,
2/8/2005,184.8171171,
2/9/2005,186.7967666,
2/10/2005,187.7468194,
2/11/2005,184.8535457,
2/14/2005,190.1964095,
2/15/2005,191.0375777,
2/16/2005,198.8744195,
2/17/2005,203.7989264,
2/18/2005,198.9822566,
2/21/2005,201.0909778,
2/22/2005,195.2326205,
2/23/2005,198.7937987,
2/24/2005,198.5760197,
2/25/2005,198.9433315,
2/28/2005,196.7170909,
3/1/2005,197.432428,
3/2/2005,194.0441709,
3/3/2005,190.9699972,
3/4/2005,189.6553151,
3/7/2005,187.2190003,
3/8/2005,180.6163667,
3/9/2005,184.3668153,
3/10/2005,181.638337,
3/11/2005,188.2797293,
3/14/2005,188.5793039,
3/15/2005,190.6406316,
3/16/2005,187.6804921,
3/17/2005,187.3774518,
3/18/2005,191.1445043,
3/21/2005,191.9578004,
3/22/2005,187.9597034,
3/23/2005,187.9597034,
3/24/2005,187.9597034,
3/28/2005,187.9597034,
3/29/2005,187.9597034,
3/30/2005,187.9597034,
3/31/2005,187.9597034,
4/1/2005,187.9597034,
4/4/2005,187.9597034,
4/5/2005,187.9597034,
4/6/2005,187.9597034,
4/7/2005,187.9597034,
4/8/2005,187.9597034,
4/11/2005,187.9597034,
4/12/2005,187.9597034,
4/13/2005,187.9597034,
4/14/2005,187.9597034,
4/15/2005,187.9597034,
4/18/2005,187.9597034,
4/19/2005,187.9597034,
4/20/2005,187.9597034,
4/21/2005,187.9597034,
4/22/2005,187.9597034,
4/25/2005,187.9597034,
4/26/2005,187.9597034,
4/27/2005,187.9597034,
4/28/2005,187.9597034,
4/29/2005,187.9597034,
5/2/2005,187.9597034,
5/3/2005,187.9597034,
5/4/2005,187.9597034,
5/5/2005,187.9597034,
5/6/2005,187.9597034,
5/9/2005,188.7104261,
5/10/2005,190.6103195,
5/11/2005,196.7489568,
5/12/2005,192.3188859,
5/13/2005,192.3188859,
5/16/2005,192.3188859,
5/17/2005,192.3188859,
5/18/2005,192.3188859,
5/19/2005,192.3188859,
5/20/2005,192.589015,
5/24/2005,191.4149003,
5/25/2005,192.7767895,
5/26/2005,196.0700686,
5/27/2005,196.7666035,
5/30/2005,197.0652043,
5/31/2005,197.2515733,
6/1/2005,200.2345434,
6/2/2005,198.2656145,
6/3/2005,199.6163282,
6/6/2005,200.0208021,
6/7/2005,192.7025842,
6/8/2005,191.6662032,
6/9/2005,194.4401698,
6/10/2005,194.5945309,
6/13/2005,194.1353352,
6/14/2005,191.8146139,
6/15/2005,194.0342337,
6/16/2005,195.7141619,
6/17/2005,196.0234395,
6/20/2005,194.1366499,
6/21/2005,194.0496029,
6/22/2005,193.8278483,
6/23/2005,193.4569351,
6/24/2005,192.5607928,
6/27/2005,193.0993509,
6/28/2005,192.9018743,
6/29/2005,192.9708432,
6/30/2005,193.3024379,
7/4/2005,192.6296256,
7/5/2005,197.3019427,
7/6/2005,200.4937576,
7/7/2005,201.7397769,
7/8/2005,203.6814809,
7/11/2005,204.1092921,
7/12/2005,204.8551309,
7/13/2005,205.004811,
7/14/2005,202.2230692,
7/15/2005,205.3043185,
7/18/2005,202.9491184,
7/19/2005,202.3195463,
7/20/2005,201.4225879,
7/21/2005,200.9614654,
7/22/2005,201.7511678,
7/25/2005,202.5478294,
7/26/2005,203.2746834,
7/27/2005,206.5102372,
7/28/2005,210.9903594,
7/29/2005,211.5379283,
8/2/2005,214.4543096,
8/3/2005,213.0426177,
8/4/2005,214.0964647,
8/5/2005,217.1318897,
8/8/2005,221.6770932,
8/9/2005,210.6528708,
8/10/2005,215.165953,
8/11/2005,214.9463747,
8/12/2005,214.5403139,
8/15/2005,207.643594,
8/16/2005,206.1134932,
8/17/2005,201.3358696,
8/18/2005,199.3086373,
8/19/2005,205.814405,
8/22/2005,207.2162021,
8/23/2005,208.275977,
8/24/2005,208.2375652,
8/25/2005,212.6748213,
8/26/2005,210.3176491,
8/29/2005,213.2705721,
8/30/2005,217.2526448,
8/31/2005,219.8471108,
9/1/2005,224.5787287,
9/2/2005,221.116796,
9/6/2005,226.3729515,
9/7/2005,226.1822868,
9/8/2005,230.4795762,
9/9/2005,231.3886849,
9/12/2005,229.3767879,
9/13/2005,228.3587117,
9/14/2005,235.8325942,
9/15/2005,245.4751264,
9/16/2005,246.9065852,
9/19/2005,254.1540775,
9/20/2005,246.8667907,
9/21/2005,250.1454826,
9/22/2005,245.3355225,
9/23/2005,239.5955872,
9/26/2005,240.9616248,
9/27/2005,241.0339713,
9/28/2005,245.8853922,
9/29/2005,246.4297421,
9/30/2005,244.7328692,
10/3/2005,246.3657829,
10/4/2005,243.9668893,
10/5/2005,234.7605557,
10/6/2005,234.7605557,
10/7/2005,234.7605557,
10/11/2005,234.7605557,
10/12/2005,234.7605557,
10/13/2005,234.7605557,
10/14/2005,234.7605557,
10/17/2005,234.7605557,
10/18/2005,234.7605557,
10/19/2005,234.7605557,
10/20/2005,234.7605557,
10/21/2005,234.7605557,
10/24/2005,234.7605557,
10/25/2005,234.7605557,
10/26/2005,234.7605557,
10/27/2005,234.7605557,
10/28/2005,234.7605557,
10/31/2005,234.7605557,
11/1/2005,234.7605557,
11/2/2005,234.7605557,
11/3/2005,234.7605557,
11/4/2005,234.7605557,
11/7/2005,234.7605557,
11/8/2005,234.7605557,
11/9/2005,234.7605557,
11/10/2005,235.6485048,
11/11/2005,234.9680009,
11/14/2005,235.2027539,
11/15/2005,235.3455937,
11/16/2005,233.6019425,
11/17/2005,233.1807761,
11/18/2005,234.0944113,
11/21/2005,236.3831043,
11/22/2005,237.581825,
11/23/2005,232.4414973,
11/24/2005,231.7523282,
11/25/2005,236.3613918,
11/28/2005,231.3858888,
11/29/2005,230.6922138,
11/30/2005,227.8643836,
12/1/2005,230.5049709,
12/2/2005,229.5102417,
12/5/2005,234.7673765,
12/6/2005,244.7941164,
12/7/2005,247.8802442,
12/8/2005,251.4820882,
12/9/2005,256.0662826,
12/12/2005,257.4328856,
12/13/2005,250.5779971,
12/14/2005,249.2688197,
12/15/2005,249.565826,
12/16/2005,252.7713728,
12/19/2005,253.7335332,
12/20/2005,251.3218684,
12/21/2005,257.9966938,
12/22/2005,262.4523707,
12/23/2005,263.1489919,
12/28/2005,269.0802307,
12/29/2005,275.8505715,
12/30/2005,281.2523163,
1/3/2006,281.8956836,
1/4/2006,276.2586659,
1/5/2006,269.0516974,
1/6/2006,273.6222255,
1/9/2006,281.2572431,
1/10/2006,285.0616179,
1/11/2006,283.2249024,
1/12/2006,282.4078347,
1/13/2006,288.4648924,
1/16/2006,299.4529386,
1/17/2006,292.2316602,
1/18/2006,284.7074088,
1/19/2006,300.5790325,
1/20/2006,301.3424872,
1/23/2006,311.11702,
1/24/2006,309.9022067,
1/25/2006,319.8125605,
1/26/2006,327.1787089,
1/27/2006,335.0437508,
1/30/2006,345.6411321,
1/31/2006,341.7313388,
2/1/2006,340.1115135,
2/2/2006,338.4130576,
2/3/2006,339.3874731,
2/6/2006,345.1101279,
2/7/2006,326.0820892,
2/8/2006,325.5270823,
2/9/2006,329.3223463,
2/10/2006,317.5769605,
2/13/2006,296.1044778,
2/14/2006,296.1044778,
2/15/2006,296.1044778,
2/16/2006,296.1044778,
2/17/2006,296.1044778,
2/20/2006,302.7940752,
2/21/2006,307.4754299,
2/22/2006,304.4296047,
2/23/2006,304.3380159,
2/24/2006,304.3380159,
2/27/2006,301.418191,
2/28/2006,301.418191,
3/1/2006,301.418191,
3/2/2006,310.4455487,
3/3/2006,317.7359671,
3/6/2006,311.6125748,
3/7/2006,294.0453813,
3/8/2006,290.1341692,
3/9/2006,290.1341692,
3/10/2006,290.1341692,
3/13/2006,295.7473937,
3/14/2006,297.0983626,
3/15/2006,298.4365811,
3/16/2006,300.0036367,
3/17/2006,310.1059236,
3/20/2006,319.28106,
3/21/2006,321.4680082,
3/22/2006,314.9424696,
3/23/2006,323.5954771,
3/24/2006,338.6561133,
3/27/2006,356.6106676,
3/28/2006,348.5934711,
3/29/2006,356.2376276,
3/30/2006,369.1790162,
3/31/2006,375.2096113,
4/3/2006,382.7653631,
4/4/2006,389.0218503,
4/5/2006,401.3721378,
4/6/2006,415.301283,
4/7/2006,413.8173891,
4/10/2006,405.8340709,
4/11/2006,391.3369157,
4/12/2006,399.9297746,
4/13/2006,410.1070131,
4/17/2006,425.5544213,
4/18/2006,433.9365702,
4/19/2006,439.0830848,
4/20/2006,415.7001695,
4/21/2006,429.5894573,
4/24/2006,412.6785246,
4/25/2006,412.8635666,
4/26/2006,420.193047,
4/27/2006,399.5759773,
4/28/2006,417.4123092,
5/1/2006,421.7090343,
5/2/2006,426.7620574,
5/3/2006,416.0945827,
5/4/2006,421.7719717,
5/5/2006,421.7719717,
5/8/2006,428.3054614,
5/9/2006,443.0528972,
5/10/2006,441.471078,
5/11/2006,432.8238711,
5/12/2006,432.8238711,
5/15/2006,432.8238711,
5/16/2006,432.8238711,
5/17/2006,432.8238711,
5/18/2006,432.8238711,
5/19/2006,432.8238711,
5/23/2006,432.8238711,
5/24/2006,432.8238711,
5/25/2006,432.8238711,
5/26/2006,432.8238711,
5/29/2006,432.8238711,
5/30/2006,432.8238711,
5/31/2006,432.8238711,
6/1/2006,432.8238711,
6/2/2006,432.8238711,
6/5/2006,432.8238711,
6/6/2006,432.8238711,
6/7/2006,432.8238711,
6/8/2006,432.8238711,
6/9/2006,432.8238711,
6/12/2006,432.8238711,
6/13/2006,432.8238711,
6/14/2006,432.8238711,
6/15/2006,432.8238711,
6/16/2006,432.8238711,
6/19/2006,432.8238711,
6/20/2006,432.8238711,
6/21/2006,432.8238711,
6/22/2006,432.8238711,
6/23/2006,432.8238711,
6/26/2006,432.8238711,
6/27/2006,432.8238711,
6/28/2006,432.8238711,
6/29/2006,432.8238711,
6/30/2006,432.8238711,
7/4/2006,444.2303729,
7/5/2006,438.9711729,
7/6/2006,425.5797869,
7/7/2006,418.0694183,
7/10/2006,416.69583,
7/11/2006,422.0609205,
7/12/2006,421.0667195,
7/13/2006,411.994338,
7/14/2006,397.5682871,
7/17/2006,393.3441535,
7/18/2006,396.0030453,
7/19/2006,401.326933,
7/20/2006,397.3782239,
7/21/2006,397.0358308,
7/24/2006,400.7750078,
7/25/2006,409.4755519,
7/26/2006,418.9327502,
7/27/2006,416.8572037,
7/28/2006,419.3851621,
7/31/2006,416.1286445,
8/1/2006,402.2579082,
8/2/2006,401.1026225,
8/3/2006,438.7905551,
8/4/2006,446.4358087,
8/8/2006,453.3097581,
8/9/2006,445.8350345,
8/10/2006,457.7600816,
8/11/2006,425.4718403,
8/14/2006,433.48302,
8/15/2006,430.0913764,
8/16/2006,435.5922355,
8/17/2006,439.8662622,
8/18/2006,429.2279643,
8/21/2006,425.6544339,
8/22/2006,421.1038262,
8/23/2006,419.6639599,
8/24/2006,421.7740589,
8/25/2006,424.2323017,
8/28/2006,420.469929,
8/29/2006,414.1022363,
8/30/2006,414.9582914,
8/31/2006,425.4037311,
9/1/2006,431.0594261,
9/5/2006,439.0713448,
9/6/2006,434.8736678,
9/7/2006,432.0832964,
9/8/2006,432.0832964,
9/11/2006,432.0832964,
9/12/2006,432.0832964,
9/13/2006,432.0832964,
9/14/2006,432.0832964,
9/15/2006,432.0832964,
9/18/2006,432.0832964,
9/19/2006,432.0832964,
9/20/2006,432.0832964,
9/21/2006,432.0832964,
9/22/2006,432.0832964,
9/25/2006,432.0832964,
9/26/2006,432.0832964,
9/27/2006,432.0832964,
9/28/2006,432.0832964,
9/29/2006,432.0832964,
10/2/2006,432.0832964,
10/3/2006,432.0832964,
10/4/2006,432.0832964,
10/5/2006,432.0832964,
10/6/2006,432.0832964,
10/10/2006,432.0832964,
10/11/2006,432.0832964,
10/12/2006,432.0832964,
10/13/2006,432.0832964,
10/16/2006,429.7624314,
10/17/2006,427.4590332,
10/18/2006,423.0315024,
10/19/2006,419.8235845,
10/20/2006,416.5800015,
10/23/2006,425.0387373,
10/24/2006,421.1435036,
10/25/2006,427.7933306,
10/26/2006,435.4613221,
10/27/2006,437.0178583,
10/30/2006,430.8576609,
10/31/2006,433.6133778,
11/1/2006,427.6725268,
11/2/2006,419.1863434,
11/3/2006,425.7098797,
11/6/2006,427.6429105,
11/7/2006,430.4577947,
11/8/2006,426.2757385,
11/9/2006,428.659677,
11/10/2006,424.8794205,
11/13/2006,422.684389,
11/14/2006,410.1421135,
11/15/2006,414.7039433,
11/16/2006,409.6266822,
11/17/2006,406.3782133,
11/20/2006,413.9406597,
11/21/2006,420.2042465,
11/22/2006,423.2579687,
11/23/2006,426.7680725,
11/24/2006,434.6629483,
11/27/2006,430.8092976,
11/28/2006,431.5236692,
11/29/2006,451.7338447,
11/30/2006,454.2700714,
12/1/2006,454.4348752,
12/4/2006,509.322093,
12/5/2006,528.3843384,
12/6/2006,511.405753,
12/7/2006,509.4308517,
12/8/2006,505.3775031,
12/11/2006,516.9728137,
12/12/2006,504.7271718,
12/13/2006,507.7170628,
12/14/2006,520.7413386,
12/15/2006,512.1313335,
12/18/2006,523.3793217,
12/19/2006,517.3578913,
12/20/2006,511.0295328,
12/21/2006,508.0649208,
12/22/2006,510.376458,
12/27/2006,514.5260891,
12/28/2006,528.0588853,
12/29/2006,530.0588174,
1/2/2007,564.3703521,
1/3/2007,551.5891471,
1/4/2007,551.5891471,
1/5/2007,551.5891471,
1/8/2007,551.5891471,
1/9/2007,551.5891471,
1/10/2007,551.5891471,
1/11/2007,551.5891471,
1/12/2007,551.5891471,
1/15/2007,551.5891471,
1/16/2007,551.5891471,
1/17/2007,551.5891471,
1/18/2007,551.5891471,
1/19/2007,551.5891471,
1/22/2007,551.5891471,
1/23/2007,551.5891471,
1/24/2007,557.9316154,
1/25/2007,547.8083837,
1/26/2007,555.7512377,
1/29/2007,586.6297121,
1/30/2007,563.2982951,
1/31/2007,561.6444422,
2/1/2007,561.7375374,
2/2/2007,579.2536408,
2/5/2007,605.3549617,
2/6/2007,588.1143849,
2/7/2007,604.8614077,
2/8/2007,610.6413459,
2/9/2007,617.2569993,
2/12/2007,618.0299755,
2/13/2007,603.6469904,
2/14/2007,595.3516324,
2/15/2007,597.3930392,
2/16/2007,602.038824,
2/19/2007,617.5359176,
2/20/2007,619.0918137,
2/21/2007,603.7195471,
2/22/2007,583.6329291,
2/23/2007,598.3634097,
2/26/2007,613.7778977,
2/27/2007,573.5149056,
2/28/2007,592.5212995,
3/1/2007,589.6423819,
3/2/2007,589.6423819,
3/5/2007,589.6423819,
3/6/2007,589.6423819,
3/7/2007,589.6423819,
3/8/2007,589.6423819,
3/9/2007,589.6423819,
3/12/2007,589.6423819,
3/13/2007,589.6423819,
3/14/2007,589.6423819,
3/15/2007,589.6423819,
3/16/2007,589.6423819,
3/19/2007,589.6423819,
3/20/2007,589.6423819,
3/21/2007,589.6423819,
3/22/2007,585.7303821,
3/23/2007,579.541929,
3/26/2007,586.0018058,
3/27/2007,583.3009928,
3/28/2007,576.5089926,
3/29/2007,572.4777217,
3/30/2007,566.4401232,
4/2/2007,561.3042379,
4/3/2007,560.7979202,
4/4/2007,563.4690324,
4/5/2007,571.1093777,
4/9/2007,573.3046332,
4/10/2007,575.2227703,
4/11/2007,564.6914212,
4/12/2007,581.5398258,
4/13/2007,584.088229,
4/16/2007,590.439955,
4/17/2007,579.2539594,
4/18/2007,581.5921414,
4/19/2007,579.2774628,
4/20/2007,607.6217107,
4/23/2007,611.2479742,
4/24/2007,601.4064683,
4/25/2007,625.970476,
4/26/2007,624.1963763,
4/27/2007,615.5233768,
4/30/2007,615.387852,
5/1/2007,622.1505606,
5/2/2007,642.0719626,
5/3/2007,658.0423679,
5/4/2007,649.0534168,
5/7/2007,653.1022743,
5/8/2007,634.1024289,
5/9/2007,641.4733267,
5/10/2007,639.3180271,
5/11/2007,660.5025456,
5/14/2007,642.8489088,
5/15/2007,632.5236065,
5/16/2007,611.7793154,
5/17/2007,611.8965987,
5/18/2007,619.7922311,
5/22/2007,622.258688,
5/23/2007,622.4394657,
5/24/2007,610.9157222,
5/25/2007,623.7549561,
5/28/2007,647.1612152,
5/29/2007,631.7227008,
5/30/2007,628.8382452,
5/31/2007,640.3276807,
6/1/2007,651.2409897,
6/4/2007,648.0868879,
6/5/2007,645.4146648,
6/6/2007,633.7018533,
6/7/2007,610.1384018,
6/8/2007,610.1384018,
6/11/2007,610.1384018,
6/12/2007,610.1384018,
6/13/2007,610.1384018,
6/14/2007,610.1384018,
6/15/2007,618.5660186,
6/18/2007,634.7197905,
6/19/2007,645.7937017,
6/20/2007,653.496845,
6/21/2007,653.496845,
6/22/2007,669.9338451,
6/25/2007,669.9338451,
6/26/2007,669.9338451,
6/27/2007,669.9338451,
6/28/2007,669.9338451,
6/29/2007,669.9338451,
7/3/2007,669.9338451,
7/4/2007,678.3228543,
7/5/2007,694.1619229,
7/6/2007,700.8347987,
7/9/2007,697.5955115,
7/10/2007,680.2546866,
7/11/2007,686.7745938,
7/12/2007,671.1421883,
7/13/2007,668.0628795,
7/16/2007,672.0317881,
7/17/2007,665.4630943,
7/18/2007,655.4111912,
7/19/2007,665.8479267,
7/20/2007,645.9119429,
7/23/2007,643.6630789,
7/24/2007,598.9771316,
7/25/2007,595.1641278,
7/26/2007,562.4115585,
7/27/2007,562.4115585,
7/30/2007,562.4115585,
7/31/2007,562.4115585,
8/1/2007,562.4115585,
8/2/2007,562.4115585,
8/3/2007,562.4115585,
8/7/2007,562.4115585,
8/8/2007,562.4115585,
8/9/2007,562.4115585,
8/10/2007,562.4115585,
8/13/2007,562.4115585,
8/14/2007,562.4115585,
8/15/2007,562.4115585,
8/16/2007,562.4115585,
8/17/2007,562.4115585,
8/20/2007,562.4115585,
8/21/2007,562.4115585,
8/22/2007,562.4115585,
8/23/2007,562.4115585,
8/24/2007,562.4115585,
8/27/2007,562.4115585,
8/28/2007,562.4115585,
8/29/2007,562.4115585,
8/30/2007,562.4115585,
8/31/2007,562.4115585,
9/4/2007,562.4115585,
9/5/2007,545.5759786,
9/6/2007,609.42778,
9/7/2007,596.1207481,
9/10/2007,627.8346596,
9/11/2007,641.9470879,
9/12/2007,643.4740832,
9/13/2007,659.3478586,
9/14/2007,647.5946853,
9/17/2007,638.0439979,
9/18/2007,642.6929941,
9/19/2007,656.8594696,
9/20/2007,662.1663348,
9/21/2007,670.2689026,
9/24/2007,688.9502184,
9/25/2007,733.1076587,
9/26/2007,750.2636532,
9/27/2007,776.0306926,
9/28/2007,750.9047326,
10/1/2007,745.8547723,
10/2/2007,745.7569119,
10/3/2007,766.1343914,
10/4/2007,788.154689,
10/5/2007,812.297043,
10/9/2007,878.88637,
10/10/2007,883.1523144,
10/11/2007,859.4062033,
10/12/2007,851.5436907,
10/15/2007,841.6694815,
10/16/2007,843.2545135,
10/17/2007,830.8012519,
10/18/2007,819.679365,
10/19/2007,801.5998561,
10/22/2007,790.221756,
10/23/2007,841.195726,
10/24/2007,834.6558276,
10/25/2007,833.2560317,
10/26/2007,869.2890227,
10/29/2007,895.3862195,
10/30/2007,882.8320603,
10/31/2007,883.9861777,
11/1/2007,858.7611244,
11/2/2007,836.3281652,
11/5/2007,808.7820068,
11/6/2007,809.0023556,
11/7/2007,786.0049774,
11/8/2007,786.0049774,
11/9/2007,786.0049774,
11/12/2007,786.0049774,
11/13/2007,786.0049774,
11/14/2007,786.0049774,
11/15/2007,786.0049774,
11/16/2007,786.0049774,
11/19/2007,786.0049774,
11/20/2007,786.0049774,
11/21/2007,786.0049774,
11/22/2007,786.0049774,
11/23/2007,786.0049774,
11/26/2007,786.0049774,
11/27/2007,786.0049774,
11/28/2007,786.0049774,
11/29/2007,786.0049774,
11/30/2007,786.0049774,
12/3/2007,786.0049774,
12/4/2007,786.0049774,
12/5/2007,786.0049774,
12/6/2007,786.0049774,
12/7/2007,786.0049774,
12/10/2007,786.0049774,
12/11/2007,775.2940371,
12/12/2007,799.3986476,
12/13/2007,796.0462555,
12/14/2007,819.5337574,
12/17/2007,782.127429,
12/18/2007,782.127429,
12/19/2007,782.127429,
12/20/2007,782.127429,
12/21/2007,782.127429,
12/24/2007,792.0575025,
12/27/2007,862.7672074,
12/28/2007,880.8398707,
12/31/2007,877.0702433,
1/2/2008,852.9668314,
1/3/2008,809.9408291,
1/4/2008,810.3728812,
1/7/2008,780.4454833,
1/8/2008,726.675033,
1/9/2008,726.675033,
1/10/2008,726.675033,
1/11/2008,726.675033,
1/14/2008,726.675033,
1/15/2008,708.3528555,
1/16/2008,708.3528555,
1/17/2008,708.3528555,
1/18/2008,708.3528555,
1/21/2008,708.3528555,
1/22/2008,708.3528555,
1/23/2008,708.3528555,
1/24/2008,708.3528555,
1/25/2008,708.3528555,
1/28/2008,708.3528555,
1/29/2008,708.3528555,
1/30/2008,708.3528555,
1/31/2008,708.3528555,
2/1/2008,708.3528555,
2/4/2008,708.3528555,
2/5/2008,708.3528555,
2/6/2008,708.3528555,
2/7/2008,708.3528555,
2/8/2008,708.3528555,
2/11/2008,708.3528555,
2/12/2008,708.3528555,
2/13/2008,708.3528555,
2/14/2008,707.6925924,
2/15/2008,708.2164279,
2/19/2008,721.8133221,
2/20/2008,718.3588006,
2/21/2008,715.7281206,
2/22/2008,742.8526539,
2/25/2008,736.5288279,
2/26/2008,725.2857919,
2/27/2008,719.7878303,
2/28/2008,714.5258753,
2/29/2008,691.6018029,
3/3/2008,702.2202643,
3/4/2008,694.2317888,
3/5/2008,720.661253,
3/6/2008,711.7478796,
3/7/2008,688.0702322,
3/10/2008,662.8608228,
3/11/2008,662.8608228,
3/12/2008,662.8608228,
3/13/2008,662.8608228,
3/14/2008,654.4489846,
3/17/2008,654.4489846,
3/18/2008,654.4489846,
3/19/2008,654.4489846,
3/20/2008,654.4489846,
3/24/2008,654.4489846,
3/25/2008,654.4489846,
3/26/2008,654.4489846,
3/27/2008,654.4489846,
3/28/2008,654.4489846,
3/31/2008,654.4489846,
4/1/2008,654.4489846,
4/2/2008,654.4489846,
4/3/2008,684.9268299,
4/4/2008,700.6076491,
4/7/2008,722.2177553,
4/8/2008,721.1549293,
4/9/2008,717.9771346,
4/10/2008,712.091615,
4/11/2008,694.0796263,
4/14/2008,708.9292079,
4/15/2008,729.4012219,
4/16/2008,744.8179714,
4/17/2008,724.7475672,
4/18/2008,706.4232096,
4/21/2008,730.9351169,
4/22/2008,739.9226479,
4/23/2008,712.4617431,
4/24/2008,688.1041507,
4/25/2008,697.8957024,
4/28/2008,686.9784994,
4/29/2008,668.0799694,
4/30/2008,657.4502447,
5/1/2008,651.0571774,
5/2/2008,699.6930121,
5/5/2008,743.9664441,
5/6/2008,772.3658942,
5/7/2008,759.755605,
5/8/2008,768.5573482,
5/9/2008,792.663493,
5/12/2008,801.4362016,
5/13/2008,792.4337138,
5/14/2008,795.1744712,
5/15/2008,780.3299986,
5/16/2008,771.7038681,
5/20/2008,766.1722791,
5/21/2008,776.7934744,
5/22/2008,806.0025798,
5/23/2008,835.7501974,
5/26/2008,877.262789,
5/27/2008,834.7267966,
5/28/2008,866.0438402,
5/29/2008,873.4074686,
5/30/2008,929.1016277,
6/2/2008,966.0254404,
6/3/2008,955.336957,
6/4/2008,934.4997603,
6/5/2008,960.9543577,
6/6/2008,965.7261329,
6/9/2008,943.4372861,
6/10/2008,890.5993427,
6/11/2008,925.8150175,
6/12/2008,931.2210765,
6/13/2008,946.8512356,
6/16/2008,968.5823054,
6/17/2008,1004.520488,
6/18/2008,1095.483179,
6/19/2008,1080.591639,
6/20/2008,1076.756471,
6/23/2008,1076.756471,
6/24/2008,1076.756471,
6/25/2008,1076.756471,
6/26/2008,1076.756471,
6/27/2008,1076.756471,
6/30/2008,1076.756471,
7/2/2008,1076.756471,
7/3/2008,1076.756471,
7/4/2008,1076.756471,
7/7/2008,1076.756471,
7/8/2008,1076.756471,
7/9/2008,1076.756471,
7/10/2008,1076.756471,
7/11/2008,1076.756471,
7/14/2008,1076.756471,
7/15/2008,1076.756471,
7/16/2008,1076.756471,
7/17/2008,1076.756471,
7/18/2008,1076.756471,
7/21/2008,1076.756471,
7/22/2008,1076.756471,
7/23/2008,1076.756471,
7/24/2008,1076.756471,
7/25/2008,1076.756471,
7/28/2008,1076.756471,
7/29/2008,1076.756471,
7/30/2008,1076.756471,
7/31/2008,1076.756471,
8/1/2008,1076.756471,
8/5/2008,1076.756471,
8/6/2008,1076.756471,
8/7/2008,1076.756471,
8/8/2008,1076.756471,
8/11/2008,1076.756471,
8/12/2008,1076.756471,
8/13/2008,1076.756471,
8/14/2008,1076.756471,
8/15/2008,1076.756471,
8/18/2008,1076.756471,
8/19/2008,1076.756471,
8/20/2008,1076.756471,
8/21/2008,1076.756471,
8/22/2008,1070.93982,
8/25/2008,1057.908924,
8/26/2008,1057.908924,
8/27/2008,1057.908924,
8/28/2008,1065.63103,
8/29/2008,1069.443073,
9/2/2008,1057.128402,
9/3/2008,1057.128402,
9/4/2008,1057.128402,
9/5/2008,1057.128402,
9/8/2008,1057.128402,
9/9/2008,1057.128402,
9/10/2008,1057.128402,
9/11/2008,1057.128402,
9/12/2008,1057.128402,
9/15/2008,1057.128402,
9/16/2008,1057.128402,
9/17/2008,1057.128402,
9/18/2008,1057.128402,
9/19/2008,1057.128402,
9/22/2008,1057.128402,
9/23/2008,1057.128402,
9/24/2008,1057.128402,
9/25/2008,1057.128402,
9/26/2008,1057.128402,
9/29/2008,1057.128402,
9/30/2008,1057.128402,
10/1/2008,1057.128402,
10/2/2008,1057.128402,
10/3/2008,1057.128402,
10/6/2008,1057.128402,
10/7/2008,1057.128402,
10/8/2008,1057.128402,
10/9/2008,1057.128402,
10/10/2008,1057.128402,
10/14/2008,1057.128402,
10/15/2008,1057.128402,
10/16/2008,1057.128402,
10/17/2008,1057.128402,
10/20/2008,1057.128402,
10/21/2008,1057.128402,
10/22/2008,1057.128402,
10/23/2008,1057.128402,
10/24/2008,1057.128402,
10/27/2008,1057.128402,
10/28/2008,1057.128402,
10/29/2008,1057.128402,
10/30/2008,1057.128402,
10/31/2008,1057.128402,
11/3/2008,1057.128402,
11/4/2008,1057.128402,
11/5/2008,1057.128402,
11/6/2008,1057.128402,
11/7/2008,1057.128402,
11/10/2008,1057.128402,
11/11/2008,1057.128402,
11/12/2008,1057.128402,
11/13/2008,1057.128402,
11/14/2008,1057.128402,
11/17/2008,1057.128402,
11/18/2008,1057.128402,
11/19/2008,1057.128402,
11/20/2008,1057.128402,
11/21/2008,1057.128402,
11/24/2008,1057.128402,
11/25/2008,1057.128402,
11/26/2008,1057.128402,
11/27/2008,1057.128402,
11/28/2008,1057.128402,
12/1/2008,1057.128402,
12/2/2008,1057.128402,
12/3/2008,1057.128402,
12/4/2008,1057.128402,
12/5/2008,1057.128402,
12/8/2008,1057.128402,
12/9/2008,1057.128402,
12/10/2008,1057.128402,
12/11/2008,1057.128402,
12/12/2008,1057.128402,
12/15/2008,1057.128402,
12/16/2008,1057.128402,
12/17/2008,1057.128402,
12/18/2008,1057.128402,
12/19/2008,1057.128402,
12/22/2008,1057.128402,
12/23/2008,1057.128402,
12/24/2008,1057.128402,
12/29/2008,1057.128402,
12/30/2008,1041.322826,
12/31/2008,1119.827254,
1/2/2009,1097.55501,
1/5/2009,1042.483361,
1/6/2009,1018.756402,
1/7/2009,987.1048878,
1/8/2009,1020.846996,
1/9/2009,1025.017949,
1/12/2009,1005.783308,
1/13/2009,1016.442602,
1/14/2009,1023.072477,
1/15/2009,1019.06927,
1/16/2009,1043.059449,
1/19/2009,1041.349571,
1/20/2009,1000.123785,
1/21/2009,1000.123785,
1/22/2009,1000.123785,
1/23/2009,1000.123785,
1/26/2009,1000.123785,
1/27/2009,1000.123785,
1/28/2009,1000.123785,
1/29/2009,1024.509072,
1/30/2009,1024.509072,
2/2/2009,1024.509072,
2/3/2009,1024.509072,
2/4/2009,1024.509072,
2/5/2009,1024.509072,
2/6/2009,1018.443212,
2/9/2009,968.005453,
2/10/2009,964.3813093,
2/11/2009,1019.907978,
2/12/2009,1019.907978,
2/13/2009,1019.907978,
2/17/2009,1019.907978,
2/18/2009,1019.907978,
2/19/2009,1019.907978,
2/20/2009,1019.907978,
2/23/2009,1019.907978,
2/24/2009,1019.907978,
2/25/2009,1019.907978,
2/26/2009,1019.907978,
2/27/2009,1019.907978,
3/2/2009,1019.907978,
3/3/2009,1019.907978,
3/4/2009,1019.907978,
3/5/2009,1019.907978,
3/6/2009,1019.907978,
3/9/2009,1019.907978,
3/10/2009,1019.907978,
3/11/2009,1019.907978,
3/12/2009,1019.907978,
3/13/2009,1019.907978,
3/16/2009,1019.907978,
3/17/2009,1019.907978,
3/18/2009,1069.428858,
3/19/2009,1128.047152,
3/20/2009,1110.165745,
3/23/2009,1113.352335,
3/24/2009,1099.521019,
3/25/2009,1127.169296,
3/26/2009,1127.705982,
3/27/2009,1107.226742,
3/30/2009,1094.047042,
3/31/2009,1117.746682,
4/1/2009,1152.964203,
4/2/2009,1129.675983,
4/3/2009,1099.155668,
4/6/2009,1079.608167,
4/7/2009,1068.906528,
4/8/2009,1065.680635,
4/9/2009,1069.419287,
4/13/2009,1099.572071,
4/14/2009,1079.892168,
04/15/2009,1090.7428
04/16/2009,1083.3427
04/17/2009,1085.6796
04/20/2009,1078.028
04/21/2009,1078.6232
04/22/2009,1138.6199
04/23/2009,1146.0686
04/24/2009,1177.4861
04/27/2009,1174.4193
04/28/2009,1179.2432
04/29/2009,1188.5974
04/30/2009,1179.378
05/1/2009,1294.7319
05/4/2009,1406.4333
05/5/2009,1399.9792
05/6/2009,1395.8182
05/7/2009,1399.4037
05/8/2009,1438.3011
05/11/2009,1478.4557
05/12/2009,1466.7458
05/13/2009,1382.7537
05/14/2009,1402.8203
05/15/2009,1410.063
05/19/2009,1461.4764
05/20/2009,1467.8798
05/21/2009,1461.6719
05/22/2009,1428.1143
05/25/2009,1460.1786
05/26/2009,1425.6028
05/27/2009,1501.2964
05/28/2009,1571.5226
05/29/2009,1555.2476
06/1/2009,1586.3464
06/2/2009,1556.9368
06/3/2009,1561.4657
06/4/2009,1566.5015
06/5/2009,1559.8553
06/8/2009,1627.0958
06/9/2009,1583.9048
06/10/2009,1585.476
06/11/2009,1566.4106
06/12/2009,1529.0986
06/15/2009,1501.4202
06/16/2009,1464.5349
06/17/2009,1416.3702
06/18/2009,1416.3702
06/19/2009,1416.3702
06/22/2009,1416.3702
06/23/2009,1416.3702
06/24/2009,1416.3702
06/25/2009,1416.3702
06/26/2009,1474.991
06/29/2009,1469.1481
06/30/2009,1457.0883
07/2/2009,1418.2778
07/3/2009,1418.2778
07/6/2009,1418.2778
07/7/2009,1418.2778
07/8/2009,1418.2778
07/9/2009,1418.2778
07/10/2009,1418.2778
07/13/2009,1418.2778
07/14/2009,1418.2778
07/15/2009,1418.2778
07/16/2009,1418.2778
07/17/2009,1418.2778
07/20/2009,1435.7029
07/21/2009,1417.5654
07/22/2009,1445.986
07/23/2009,1450.6376
07/24/2009,1489.625
07/27/2009,1363.171
07/28/2009,1360.8093
07/29/2009,1338.5541
07/30/2009,1348.5906
07/31/2009,1371.286
08/4/2009,1415.3606
08/5/2009,1437.0447
08/6/2009,1410.4265
08/7/2009,1488.9114
08/10/2009,1484.7235
08/11/2009,1514.9447
08/12/2009,1525.9036
08/13/2009,1573.3032
08/14/2009,1528.9525
08/17/2009,1431.0382
08/18/2009,1456.1184
08/19/2009,1435.9236
08/20/2009,1456.2406
08/21/2009,1483.2622
08/24/2009,1462.2059
08/25/2009,1451.2147
08/26/2009,1410.2996
08/27/2009,1353.896
08/28/2009,1396.2449
08/31/2009,1345.9636
09/1/2009,1309.8613
09/2/2009,1309.8613
09/3/2009,1309.8613
09/4/2009,1294.0471
09/8/2009,1273.6365
09/9/2009,1302.8662
09/10/2009,1318.4877
09/11/2009,1310.9006
09/14/2009,1358.8828
09/15/2009,1362.747
09/16/2009,1377.5918
09/17/2009,1372.2168
09/18/2009,1399.754
09/21/2009,1389.7782
09/22/2009,1440.1783
09/23/2009,1416.9983
09/24/2009,1373.9478
09/25/2009,1322.5919
09/28/2009,1360.0056
09/29/2009,1374.2593
09/30/2009,1392.7078
10/1/2009,1352.0627
10/2/2009,1351.6311
10/5/2009,1351.6311
10/6/2009,1351.6311
10/7/2009,1351.6311
10/8/2009,1352.3267
10/9/2009,1438.0022
10/13/2009,1444.0078
10/14/2009,1462.3373
10/15/2009,1434.0879
10/16/2009,1459.8889
10/19/2009,1464.6593
10/20/2009,1442.109
10/21/2009,1446.7455
10/22/2009,1428.4396
10/23/2009,1392.5818
10/26/2009,1349.4333
10/27/2009,1349.4333
10/28/2009,1349.4333
10/29/2009,1349.4333
10/30/2009,1349.4333
11/2/2009,1349.4333
11/3/2009,1349.4333
11/4/2009,1349.4333
11/5/2009,1349.4333
11/6/2009,1349.4333
11/9/2009,1349.4333
11/10/2009,1305.0452
11/11/2009,1308.4728
11/12/2009,1281.2974
11/13/2009,1278.2241
11/16/2009,1308.876
11/17/2009,1293.2747
11/18/2009,1304.8608
11/19/2009,1336.7227
11/20/2009,1346.0055
11/23/2009,1388.4735
11/24/2009,1354.2465
11/25/2009,1374.2496
11/26/2009,1347.4509
11/27/2009,1327.0709
11/30/2009,1355.9866
12/1/2009,1406.9673
12/2/2009,1431.2498
12/3/2009,1428.3091
12/4/2009,1383.0919
12/7/2009,1322.099
12/8/2009,1302.5416
12/9/2009,1332.6007
12/10/2009,1368.7463
12/11/2009,1453.293
12/14/2009,1524.039
12/15/2009,1524.2662
12/16/2009,1551.3916
12/17/2009,1518.6832
12/18/2009,1518.6832
12/21/2009,1518.6832
12/22/2009,1507.9106
12/23/2009,1493.2422
12/24/2009,1519.4233
12/29/2009,1584.3992
12/30/2009,1574.0671
12/31/2009,1577.1111
01/4/2010,1699.9094
01/5/2010,1705.17
01/6/2010,1680.8749
01/7/2010,1687.2892
01/8/2010,1672.7139
01/11/2010,1677.6268
01/12/2010,1620.2667
01/13/2010,1642.0797
01/14/2010,1836.3243
01/15/2010,1832.4094
01/18/2010,1861.3369
01/19/2010,1846.1903
01/20/2010,1817.1101
01/21/2010,1787.6787
01/22/2010,1787.6787
01/25/2010,1787.6787
01/26/2010,1787.6787
01/27/2010,1787.6787
01/28/2010,1787.6787
01/29/2010,1787.6787
02/1/2010,1787.6787
02/2/2010,1787.6787
02/3/2010,1787.6787
02/4/2010,1787.6787
02/5/2010,1787.6787
02/8/2010,1787.6787
02/9/2010,1787.6787
02/10/2010,1787.6787
02/11/2010,1787.6787
02/12/2010,1787.6787
02/16/2010,1787.6787
02/17/2010,1787.6787
02/18/2010,1775.8003
02/19/2010,1777.579
02/22/2010,1739.095
02/23/2010,1718.6326
02/24/2010,1686.3824
02/25/2010,1662.3383
02/26/2010,1716.0065
03/1/2010,1703.4915
03/2/2010,1756.9635
03/3/2010,1743.3468
03/4/2010,1779.4933
03/5/2010,1833.233
03/8/2010,1814.3921
03/9/2010,1769.0352
03/10/2010,1769.0139
03/11/2010,1756.7366
03/12/2010,1749.9509
03/15/2010,1709.1326
03/16/2010,1745.8851
03/17/2010,1730.1033
03/18/2010,1700.1515
03/19/2010,1694.3617
03/22/2010,1704.8015
03/23/2010,1690.2708
03/24/2010,1663.3596
03/25/2010,1688.4318
03/26/2010,1732.5131
03/29/2010,1757.6157
03/30/2010,1816.6467
03/31/2010,1806.5754
04/1/2010,1914.109
04/5/2010,2035.5902
04/6/2010,1969.8954
04/7/2010,1911.6337
04/8/2010,1915.8315
04/9/2010,1948.0671
04/12/2010,1962.4379
04/13/2010,1958.346
04/14/2010,1962.5162
04/15/2010,1947.4741
04/16/2010,1870.5284
04/19/2010,1837.3094
04/20/2010,1867.2723
04/21/2010,1850.5402
04/22/2010,1808.6506
04/23/2010,1814.3135
04/26/2010,1809.0061
04/27/2010,1787.4237
04/28/2010,1781.7037
04/29/2010,1790.8861
04/30/2010,1785.4512
05/3/2010,1771.1345
05/4/2010,1712.3572
05/5/2010,1712.3572
05/6/2010,1712.3572
05/7/2010,1712.3572
05/10/2010,1712.3572
05/11/2010,1712.3572
05/12/2010,1712.3572
05/13/2010,1671.249
05/14/2010,1628.5647
05/17/2010,1628.5647
05/18/2010,1628.5647
05/19/2010,1628.5647
05/20/2010,1628.5647
05/21/2010,1628.5647
05/25/2010,1628.5647
05/26/2010,1628.5647
05/27/2010,1628.5647
05/28/2010,1628.5647
05/31/2010,1628.5647
06/1/2010,1628.5647
06/2/2010,1628.5647
06/3/2010,1628.5647
06/4/2010,1628.5647
06/7/2010,1628.5647
06/8/2010,1628.5647
06/9/2010,1628.5647
06/10/2010,1628.5647
06/11/2010,1628.5647
06/14/2010,1628.5647
06/15/2010,1628.5647
06/16/2010,1624.3689
06/17/2010,1625.5648
06/18/2010,1617.8256
06/21/2010,1580.4017
06/22/2010,1573.6134
06/23/2010,1572.701
06/24/2010,1546.0957
06/25/2010,1546.0957
06/28/2010,1546.0957
06/29/2010,1546.0957
06/30/2010,1546.0957
07/2/2010,1546.0957
07/5/2010,1546.0957
07/6/2010,1546.0957
07/7/2010,1546.0957
07/8/2010,1546.0957
07/9/2010,1546.0957
07/12/2010,1546.0957
07/13/2010,1546.0957
07/14/2010,1546.0957
07/15/2010,1546.0957
07/16/2010,1524.7471
07/19/2010,1480.0322
07/20/2010,1480.0322
07/21/2010,1455.2789
07/22/2010,1455.2789
07/23/2010,1457.3544
07/26/2010,1423.1509
07/27/2010,1408.7905
07/28/2010,1408.7325
07/29/2010,1423.3485