Date,Value,
9/20/2004,100,
9/21/2004,101.38637,
9/22/2004,104.443,
9/23/2004,103.23575,
9/24/2004,101.16348,
9/27/2004,102.77345,
9/28/2004,103.50132,
9/29/2004,103.20738,
9/30/2004,105.052315,
10/1/2004,107.991806,
10/4/2004,109.03672,
10/5/2004,111.40868,
10/6/2004,111.039474,
10/7/2004,109.61215,
10/8/2004,110.874725,
10/12/2004,109.18711,
10/13/2004,106.85234,
10/14/2004,107.12427,
10/15/2004,107.92097,
10/18/2004,107.42741,
10/19/2004,103.38811,
10/20/2004,104.489746,
10/21/2004,105.73605,
10/22/2004,106.174675,
10/25/2004,109.48027,
10/26/2004,110.67468,
10/27/2004,111.076294,
10/28/2004,108.23296,
10/29/2004,107.78667,
11/1/2004,107.08974,
11/2/2004,108.40497,
11/3/2004,108.02686,
11/4/2004,108.61761,
11/5/2004,109.43726,
11/8/2004,109.61068,
11/9/2004,113.969505,
11/10/2004,114.47107,
11/11/2004,114.628174,
11/12/2004,119.35264,
11/15/2004,127.389824,
11/16/2004,128.52165,
11/17/2004,128.5161,
11/18/2004,127.811066,
11/19/2004,126.8239,
11/22/2004,128.81097,
11/23/2004,129.22923,
11/24/2004,129.57504,
11/25/2004,131.44078,
11/26/2004,132.95886,
11/29/2004,135.6232,
11/30/2004,142.06691,
12/1/2004,141.11017,
12/2/2004,134.8528,
12/3/2004,138.36862,
12/6/2004,138.76425,
12/7/2004,134.04218,
12/8/2004,132.02795,
12/9/2004,135.09322,
12/10/2004,134.27592,
12/13/2004,138.08792,
12/14/2004,138.95032,
12/15/2004,142.04042,
12/16/2004,145.46378,
12/17/2004,149.77834,
12/20/2004,161.7174,
12/21/2004,162.14766,
12/22/2004,159.3088,
12/23/2004,166.10928,
12/24/2004,167.69716,
12/29/2004,164.1559,
12/30/2004,165.7393,
12/31/2004,166.47652,
1/4/2005,164.87936,
1/5/2005,154.88663,
1/6/2005,154.88663,
1/7/2005,154.88663,
1/10/2005,154.88663,
1/11/2005,154.88663,
1/12/2005,154.88663,
1/13/2005,154.88663,
1/14/2005,154.88663,
1/17/2005,154.88663,
1/18/2005,154.88663,
1/19/2005,151.5246464,
1/20/2005,150.8794263,
1/21/2005,150.8794263,
1/24/2005,150.8794263,
1/25/2005,150.8794263,
1/26/2005,150.8794263,
1/27/2005,150.9401783,
1/28/2005,151.3132825,
1/31/2005,157.755523,
2/1/2005,159.1662422,
2/2/2005,159.6660262,
2/3/2005,159.4876616,
2/4/2005,157.2865432,
2/7/2005,160.6303403,
2/8/2005,159.7571542,
2/9/2005,161.112409,
2/10/2005,163.222297,
2/11/2005,160.8409707,
2/14/2005,163.898286,
2/15/2005,165.0983189,
2/16/2005,170.4353689,
2/17/2005,175.4012975,
2/18/2005,171.2645038,
2/21/2005,173.2226888,
2/22/2005,169.1690171,
2/23/2005,170.1404062,
2/24/2005,167.8813473,
2/25/2005,167.5036908,
2/28/2005,165.3363928,
3/1/2005,158.3978126,
3/2/2005,148.7854105,
3/3/2005,146.7749263,
3/4/2005,146.1818638,
3/7/2005,144.623817,
3/8/2005,145.249108,
3/9/2005,148.4797888,
3/10/2005,150.6447781,
3/11/2005,159.4761833,
3/14/2005,157.4860118,
3/15/2005,161.188335,
3/16/2005,160.0261999,
3/17/2005,161.3211589,
3/18/2005,163.6791935,
3/21/2005,165.6656785,
3/22/2005,162.6510926,
3/23/2005,162.6510926,
3/24/2005,162.6510926,
3/28/2005,162.6510926,
3/29/2005,162.6510926,
3/30/2005,162.6510926,
3/31/2005,162.6510926,
4/1/2005,162.6510926,
4/4/2005,162.6510926,
4/5/2005,162.6510926,
4/6/2005,162.6510926,
4/7/2005,162.6510926,
4/8/2005,162.6510926,
4/11/2005,162.6510926,
4/12/2005,162.6510926,
4/13/2005,162.6510926,
4/14/2005,162.6510926,
4/15/2005,162.6510926,
4/18/2005,162.6510926,
4/19/2005,162.6510926,
4/20/2005,162.6510926,
4/21/2005,162.6510926,
4/22/2005,162.6510926,
4/25/2005,162.6510926,
4/26/2005,162.6510926,
4/27/2005,162.6510926,
4/28/2005,162.6510926,
4/29/2005,162.6510926,
5/2/2005,162.6510926,
5/3/2005,162.6510926,
5/4/2005,162.6510926,
5/5/2005,162.6510926,
5/6/2005,162.6510926,
5/9/2005,163.1838969,
5/10/2005,163.9843023,
5/11/2005,171.067168,
5/12/2005,168.1425471,
5/13/2005,168.1425471,
5/16/2005,168.1425471,
5/17/2005,168.1425471,
5/18/2005,168.1425471,
5/19/2005,168.1425471,
5/20/2005,167.7084287,
5/24/2005,166.0525584,
5/25/2005,168.9351318,
5/26/2005,168.7618441,
5/27/2005,171.3216242,
5/30/2005,171.3902305,
5/31/2005,173.4384418,
6/1/2005,177.6040843,
6/2/2005,175.8235907,
6/3/2005,174.8432354,
6/6/2005,177.0717802,
6/7/2005,176.6434804,
6/8/2005,178.1336272,
6/9/2005,177.3985617,
6/10/2005,179.3906397,
6/13/2005,180.370667,
6/14/2005,179.2227263,
6/15/2005,184.1597104,
6/16/2005,187.4947252,
6/17/2005,186.2278318,
6/20/2005,183.7466129,
6/21/2005,185.47877,
6/22/2005,185.686694,
6/23/2005,183.3531294,
6/24/2005,182.5517957,
6/27/2005,177.6514792,
6/28/2005,179.066249,
6/29/2005,178.2406254,
6/30/2005,179.5096877,
7/4/2005,177.7361447,
7/5/2005,182.8416981,
7/6/2005,187.0935189,
7/7/2005,188.1213325,
7/8/2005,191.4620285,
7/11/2005,192.6051556,
7/12/2005,195.4195988,
7/13/2005,196.6178014,
7/14/2005,193.7473624,
7/15/2005,198.3724711,
7/18/2005,195.7722995,
7/19/2005,195.093325,
7/20/2005,192.7423681,
7/21/2005,190.4657726,
7/22/2005,191.57548,
7/25/2005,192.1434149,
7/26/2005,195.6566262,
7/27/2005,199.0284463,
7/28/2005,205.0615963,
7/29/2005,204.7408449,
8/2/2005,204.2783108,
8/3/2005,204.9209879,
8/4/2005,201.9535798,
8/5/2005,205.8409464,
8/8/2005,204.3459543,
8/9/2005,198.7480863,
8/10/2005,201.8186947,
8/11/2005,203.2237317,
8/12/2005,202.6603247,
8/15/2005,199.072075,
8/16/2005,199.4906207,
8/17/2005,195.2709607,
8/18/2005,193.2537677,
8/19/2005,200.3138851,
8/22/2005,202.4000229,
8/23/2005,203.7606695,
8/24/2005,203.4554272,
8/25/2005,207.8744632,
8/26/2005,205.3278542,
8/29/2005,208.4443129,
8/30/2005,212.8115848,
8/31/2005,214.6310839,
9/1/2005,221.1331368,
9/2/2005,216.6581473,
9/6/2005,222.8818715,
9/7/2005,222.1172054,
9/8/2005,221.8089269,
9/9/2005,226.6661119,
9/12/2005,225.3888296,
9/13/2005,224.6559011,
9/14/2005,233.6202572,
9/15/2005,251.8001942,
9/16/2005,249.2017788,
9/19/2005,261.1405253,
9/20/2005,257.4456793,
9/21/2005,261.1404301,
9/22/2005,254.2075489,
9/23/2005,248.3140128,
9/26/2005,247.2385609,
9/27/2005,248.0030472,
9/28/2005,252.1491498,
9/29/2005,252.8191954,
9/30/2005,251.3499849,
10/3/2005,252.4433474,
10/4/2005,250.3139723,
10/5/2005,242.1070038,
10/6/2005,242.1070038,
10/7/2005,242.1070038,
10/11/2005,242.1070038,
10/12/2005,242.1070038,
10/13/2005,242.1070038,
10/14/2005,242.1070038,
10/17/2005,242.1070038,
10/18/2005,242.1070038,
10/19/2005,242.1070038,
10/20/2005,242.1070038,
10/21/2005,242.1070038,
10/24/2005,242.1070038,
10/25/2005,242.1070038,
10/26/2005,242.1070038,
10/27/2005,242.1070038,
10/28/2005,242.1070038,
10/31/2005,242.1070038,
11/1/2005,242.1070038,
11/2/2005,242.1070038,
11/3/2005,242.1070038,
11/4/2005,242.1070038,
11/7/2005,242.1070038,
11/8/2005,242.1070038,
11/9/2005,242.1070038,
11/10/2005,240.1109056,
11/11/2005,239.5199905,
11/14/2005,239.0000911,
11/15/2005,239.0000911,
11/16/2005,235.0243217,
11/17/2005,234.5131574,
11/18/2005,239.8331017,
11/21/2005,242.0292361,
11/22/2005,247.5603018,
11/23/2005,243.7600255,
11/24/2005,244.1952792,
11/25/2005,248.0333159,
11/28/2005,244.3608221,
11/29/2005,243.7537207,
11/30/2005,234.6471072,
12/1/2005,231.3080033,
12/2/2005,229.4867104,
12/5/2005,229.486676,
12/6/2005,241.0159063,
12/7/2005,251.620052,
12/8/2005,249.2606559,
12/9/2005,260.0130347,
12/12/2005,247.549125,
12/13/2005,240.622987,
12/14/2005,240.8577459,
12/15/2005,240.771094,
12/16/2005,244.8156553,
12/19/2005,245.4161538,
12/20/2005,243.4355541,
12/21/2005,246.006255,
12/22/2005,249.8119879,
12/23/2005,249.716601,
12/28/2005,252.0276445,
12/29/2005,262.9715653,
12/30/2005,269.433986,
1/3/2006,267.7067847,
1/4/2006,260.6021042,
1/5/2006,251.9920048,
1/6/2006,258.0232758,
1/9/2006,264.7511429,
1/10/2006,269.7159397,
1/11/2006,267.8488161,
1/12/2006,267.462087,
1/13/2006,273.2498525,
1/16/2006,285.5907944,
1/17/2006,280.2615303,
1/18/2006,274.2536906,
1/19/2006,286.2449874,
1/20/2006,286.8568118,
1/23/2006,298.3190042,
1/24/2006,300.9784776,
1/25/2006,309.1400258,
1/26/2006,313.3261142,
1/27/2006,320.412969,
1/30/2006,332.3589969,
1/31/2006,324.5130704,
2/1/2006,321.4295544,
2/2/2006,322.3404932,
2/3/2006,322.6253356,
2/6/2006,327.821716,
2/7/2006,312.920906,
2/8/2006,309.4510507,
2/9/2006,311.2459663,
2/10/2006,299.4807276,
2/13/2006,278.3715373,
2/14/2006,278.3715373,
2/15/2006,278.3715373,
2/16/2006,278.3715373,
2/17/2006,278.3715373,
2/20/2006,284.4541183,
2/21/2006,287.5992851,
2/22/2006,290.6212731,
2/23/2006,289.6030378,
2/24/2006,289.6030378,
2/27/2006,284.7343669,
2/28/2006,284.7343669,
3/1/2006,284.7343669,
3/2/2006,287.8944585,
3/3/2006,289.6799222,
3/6/2006,284.0070949,
3/7/2006,268.8891557,
3/8/2006,264.5002738,
3/9/2006,264.5002738,
3/10/2006,264.5002738,
3/13/2006,270.5291477,
3/14/2006,271.9556018,
3/15/2006,272.2303374,
3/16/2006,275.1236433,
3/17/2006,285.9419992,
3/20/2006,294.2133302,
3/21/2006,295.6343979,
3/22/2006,289.8064147,
3/23/2006,298.2783359,
3/24/2006,311.4558051,
3/27/2006,327.0761041,
3/28/2006,318.8627801,
3/29/2006,324.768327,
3/30/2006,335.816981,
3/31/2006,342.7092475,
4/3/2006,353.1486624,
4/4/2006,360.7514317,
4/5/2006,374.396603,
4/6/2006,378.4436784,
4/7/2006,374.6379535,
4/10/2006,370.2193019,
4/11/2006,358.6590573,
4/12/2006,364.7743824,
4/13/2006,372.3173216,
4/17/2006,385.4129595,
4/18/2006,388.4598182,
4/19/2006,396.6321334,
4/20/2006,372.4335842,
4/21/2006,383.1749773,
4/24/2006,366.9577449,
4/25/2006,369.18078,
4/26/2006,378.4927771,
4/27/2006,357.5892841,
4/28/2006,374.3761659,
5/1/2006,380.605485,
5/2/2006,386.887663,
5/3/2006,379.0228367,
5/4/2006,383.0935499,
5/5/2006,383.0935499,
5/8/2006,391.3734748,
5/9/2006,406.7434774,
5/10/2006,401.6522101,
5/11/2006,389.5999732,
5/12/2006,389.5999732,
5/15/2006,389.5999732,
5/16/2006,389.5999732,
5/17/2006,389.5999732,
5/18/2006,389.5999732,
5/19/2006,389.5999732,
5/23/2006,389.5999732,
5/24/2006,389.5999732,
5/25/2006,389.5999732,
5/26/2006,389.5999732,
5/29/2006,389.5999732,
5/30/2006,389.5999732,
5/31/2006,389.5999732,
6/1/2006,389.5999732,
6/2/2006,389.5999732,
6/5/2006,389.5999732,
6/6/2006,389.5999732,
6/7/2006,389.5999732,
6/8/2006,389.5999732,
6/9/2006,389.5999732,
6/12/2006,389.5999732,
6/13/2006,389.5999732,
6/14/2006,389.5999732,
6/15/2006,389.5999732,
6/16/2006,389.5999732,
6/19/2006,389.5999732,
6/20/2006,389.5999732,
6/21/2006,389.5999732,
6/22/2006,389.5999732,
6/23/2006,389.5999732,
6/26/2006,389.5999732,
6/27/2006,389.5999732,
6/28/2006,389.5999732,
6/29/2006,389.5999732,
6/30/2006,389.5999732,
7/4/2006,396.4210694,
7/5/2006,395.6341818,
7/6/2006,400.3136424,
7/7/2006,394.5998249,
7/10/2006,394.5118829,
7/11/2006,396.4671176,
7/12/2006,396.8820602,
7/13/2006,392.0217333,
7/14/2006,373.6759959,
7/17/2006,372.8648495,
7/18/2006,376.8064922,
7/19/2006,384.0304596,
7/20/2006,380.7268975,
7/21/2006,381.6923127,
7/24/2006,380.4765809,
7/25/2006,403.1950569,
7/26/2006,425.2250752,
7/27/2006,420.6354741,
7/28/2006,426.8314327,
7/31/2006,421.5534321,
8/1/2006,409.161515,
8/2/2006,406.0635575,
8/3/2006,403.1950569,
8/4/2006,399.5233702,
8/8/2006,409.6204722,
8/9/2006,393.4421691,
8/10/2006,399.6381422,
8/11/2006,381.7387096,
8/14/2006,388.6230822,
8/15/2006,384.8342848,
8/16/2006,396.2946328,
8/17/2006,400.8387521,
8/18/2006,389.2712875,
8/21/2006,385.5468996,
8/22/2006,386.2413274,
8/23/2006,386.8895764,
8/24/2006,392.5493851,
8/25/2006,386.749456,
8/28/2006,384.8801587,
8/29/2006,370.8204236,
8/30/2006,363.1109594,
8/31/2006,391.8704858,
9/1/2006,394.6860964,
9/5/2006,395.5678404,
9/6/2006,393.5495908,
9/7/2006,397.577258,
9/8/2006,397.577258,
9/11/2006,397.577258,
9/12/2006,397.577258,
9/13/2006,397.577258,
9/14/2006,397.577258,
9/15/2006,397.577258,
9/18/2006,397.577258,
9/19/2006,397.577258,
9/20/2006,397.577258,
9/21/2006,397.577258,
9/22/2006,397.577258,
9/25/2006,397.577258,
9/26/2006,397.577258,
9/27/2006,397.577258,
9/28/2006,397.577258,
9/29/2006,397.577258,
10/2/2006,397.577258,
10/3/2006,397.577258,
10/4/2006,397.577258,
10/5/2006,397.577258,
10/6/2006,397.577258,
10/10/2006,397.577258,
10/11/2006,397.577258,
10/12/2006,397.577258,
10/13/2006,397.577258,
10/16/2006,392.4688089,
10/17/2006,390.0849781,
10/18/2006,386.336188,
10/19/2006,383.4172602,
10/20/2006,379.7137662,
10/23/2006,387.6396501,
10/24/2006,384.2557993,
10/25/2006,389.8778899,
10/26/2006,396.8310398,
10/27/2006,398.8636087,
10/30/2006,390.5138116,
10/31/2006,403.5770784,
11/1/2006,397.0698158,
11/2/2006,388.1172482,
11/3/2006,390.1489068,
11/6/2006,385.364975,
11/7/2006,389.8218198,
11/8/2006,379.6257318,
11/9/2006,378.3542571,
11/10/2006,373.7868277,
11/13/2006,368.0125436,
11/14/2006,356.1374877,
11/15/2006,359.9840951,
11/16/2006,352.9601144,
11/17/2006,348.3317869,
11/20/2006,354.8409854,
11/21/2006,360.8209058,
11/22/2006,361.7243991,
11/23/2006,364.7799761,
11/24/2006,374.7491566,
11/27/2006,370.5958345,
11/28/2006,369.5563258,
11/29/2006,389.8581974,
11/30/2006,396.3942095,
12/1/2006,399.4765309,
12/4/2006,458.3076452,
12/5/2006,482.8972527,
12/6/2006,467.6519083,
12/7/2006,467.144155,
12/8/2006,464.9992039,
12/11/2006,476.9131379,
12/12/2006,468.7053597,
12/13/2006,470.2159215,
12/14/2006,479.7310335,
12/15/2006,471.2766322,
12/18/2006,482.5616043,
12/19/2006,475.9480666,
12/20/2006,471.0653497,
12/21/2006,471.4722898,
12/22/2006,472.3071647,
12/27/2006,473.1362896,
12/28/2006,482.4239987,
12/29/2006,481.9022566,
1/2/2007,484.008249,
1/3/2007,475.3989003,
1/4/2007,475.3989003,
1/5/2007,475.3989003,
1/8/2007,475.3989003,
1/9/2007,475.3989003,
1/10/2007,475.3989003,
1/11/2007,475.3989003,
1/12/2007,475.3989003,
1/15/2007,475.3989003,
1/16/2007,475.3989003,
1/17/2007,475.3989003,
1/18/2007,475.3989003,
1/19/2007,475.3989003,
1/22/2007,475.3989003,
1/23/2007,475.3989003,
1/24/2007,479.2026494,
1/25/2007,477.9602194,
1/26/2007,482.9422333,
1/29/2007,484.849883,
1/30/2007,469.8583149,
1/31/2007,472.6465326,
2/1/2007,470.8699896,
2/2/2007,490.6809771,
2/5/2007,522.7519157,
2/6/2007,510.4961683,
2/7/2007,525.3355321,
2/8/2007,539.6328416,
2/9/2007,546.6516686,
2/12/2007,546.0955757,
2/13/2007,537.3484883,
2/14/2007,537.4300829,
2/15/2007,538.9121713,
2/16/2007,543.9761962,
2/19/2007,554.4485003,
2/20/2007,562.7320645,
2/21/2007,548.9943676,
2/22/2007,533.7278363,
2/23/2007,545.1157456,
2/26/2007,562.1092087,
2/27/2007,527.8982789,
2/28/2007,542.7211453,
3/1/2007,537.4345444,
3/2/2007,537.4345444,
3/5/2007,537.4345444,
3/6/2007,537.4345444,
3/7/2007,537.4345444,
3/8/2007,537.4345444,
3/9/2007,537.4345444,
3/12/2007,537.4345444,
3/13/2007,537.4345444,
3/14/2007,537.4345444,
3/15/2007,537.4345444,
3/16/2007,537.4345444,
3/19/2007,537.4345444,
3/20/2007,537.4345444,
3/21/2007,537.4345444,
3/22/2007,536.9992545,
3/23/2007,532.0516466,
3/26/2007,536.9437862,
3/27/2007,538.9084061,
3/28/2007,535.2736883,
3/29/2007,531.7237717,
3/30/2007,525.4383663,
4/2/2007,529.520318,
4/3/2007,522.8852929,
4/4/2007,528.8667345,
4/5/2007,541.912826,
4/9/2007,548.7758877,
4/10/2007,554.4519058,
4/11/2007,544.3504215,
4/12/2007,557.4828551,
4/13/2007,557.2731342,
4/16/2007,563.5046352,
4/17/2007,560.7871609,
4/18/2007,559.4111102,
4/19/2007,545.8289056,
4/20/2007,577.6169285,
4/23/2007,599.3824644,
4/24/2007,599.5364273,
4/25/2007,624.6249669,
4/26/2007,642.2503022,
4/27/2007,637.3811818,
4/30/2007,640.0091398,
5/1/2007,647.1529492,
5/2/2007,678.2164545,
5/3/2007,685.1994659,
5/4/2007,680.5384097,
5/7/2007,685.2999067,
5/8/2007,668.9122987,
5/9/2007,683.5227878,
5/10/2007,688.0297652,
5/11/2007,711.2052375,
5/14/2007,697.5301686,
5/15/2007,683.6552029,
5/16/2007,665.5185114,
5/17/2007,665.6942538,
5/18/2007,673.6676557,
5/22/2007,677.5718724,
5/23/2007,676.880024,
5/24/2007,661.6991539,
5/25/2007,672.5792109,
5/28/2007,691.1472534,
5/29/2007,673.1418185,
5/30/2007,670.0535705,
5/31/2007,679.7746193,
6/1/2007,689.5977309,
6/4/2007,678.1790353,
6/5/2007,672.0364482,
6/6/2007,662.22396,
6/7/2007,637.9537061,
6/8/2007,637.9537061,
6/11/2007,637.9537061,
6/12/2007,637.9537061,
6/13/2007,637.9537061,
6/14/2007,637.9537061,
6/15/2007,646.5704336,
6/18/2007,663.6703691,
6/19/2007,674.9735919,
6/20/2007,684.3115407,
6/21/2007,684.3115407,
6/22/2007,719.2799811,
6/25/2007,719.2799811,
6/26/2007,719.2799811,
6/27/2007,719.2799811,
6/28/2007,719.2799811,
6/29/2007,719.2799811,
7/3/2007,719.2799811,
7/4/2007,723.6934187,
7/5/2007,742.0947636,
7/6/2007,749.9504054,
7/9/2007,743.6185107,
7/10/2007,734.0136956,
7/11/2007,741.5517479,
7/12/2007,734.3037769,
7/13/2007,734.0417994,
7/16/2007,716.104303,
7/17/2007,705.5500442,
7/18/2007,707.3751142,
7/19/2007,720.4184296,
7/20/2007,703.1719949,
7/23/2007,703.4117059,
7/24/2007,640.6350822,
7/25/2007,655.070647,
7/26/2007,610.8344577,
7/27/2007,610.8344577,
7/30/2007,610.8344577,
7/31/2007,610.8344577,
8/1/2007,610.8344577,
8/2/2007,610.8344577,
8/3/2007,610.8344577,
8/7/2007,610.8344577,
8/8/2007,610.8344577,
8/9/2007,610.8344577,
8/10/2007,610.8344577,
8/13/2007,610.8344577,
8/14/2007,610.8344577,
8/15/2007,610.8344577,
8/16/2007,610.8344577,
8/17/2007,610.8344577,
8/20/2007,610.8344577,
8/21/2007,610.8344577,
8/22/2007,610.8344577,
8/23/2007,610.8344577,
8/24/2007,610.8344577,
8/27/2007,610.8344577,
8/28/2007,610.8344577,
8/29/2007,610.8344577,
8/30/2007,610.8344577,
8/31/2007,610.8344577,
9/4/2007,610.8344577,
9/5/2007,591.6807828,
9/6/2007,669.7275114,
9/7/2007,653.6707061,
9/10/2007,686.1418429,
9/11/2007,699.9589928,
9/12/2007,702.3614259,
9/13/2007,719.6278884,
9/14/2007,702.952707,
9/17/2007,691.3849641,
9/18/2007,690.796286,
9/19/2007,700.083132,
9/20/2007,699.1333627,
9/21/2007,709.586927,
9/24/2007,730.8504501,
9/25/2007,780.8772486,
9/26/2007,801.732177,
9/27/2007,839.1238504,
9/28/2007,814.0346736,
10/1/2007,805.8266025,
10/2/2007,807.4111483,
10/3/2007,836.0220766,
10/4/2007,851.3806541,
10/5/2007,879.4961855,
10/9/2007,964.1211522,
10/10/2007,971.3067133,
10/11/2007,944.5122372,
10/12/2007,930.444602,
10/15/2007,915.1870674,
10/16/2007,923.0047738,
10/17/2007,908.2291216,
10/18/2007,894.6245165,
10/19/2007,875.5881999,
10/22/2007,863.3049236,
10/23/2007,923.0138841,
10/24/2007,915.6494656,
10/25/2007,912.7268228,
10/26/2007,952.6412583,
10/29/2007,982.9060875,
10/30/2007,972.8042494,
10/31/2007,968.7040617,
11/1/2007,940.3340557,
11/2/2007,909.4601399,
11/5/2007,877.886544,
11/6/2007,880.8508432,
11/7/2007,853.831515,
11/8/2007,853.831515,
11/9/2007,853.831515,
11/12/2007,853.831515,
11/13/2007,853.831515,
11/14/2007,853.831515,
11/15/2007,853.831515,
11/16/2007,853.831515,
11/19/2007,853.831515,
11/20/2007,853.831515,
11/21/2007,853.831515,
11/22/2007,853.831515,
11/23/2007,853.831515,
11/26/2007,853.831515,
11/27/2007,853.831515,
11/28/2007,853.831515,
11/29/2007,853.831515,
11/30/2007,853.831515,
12/3/2007,853.831515,
12/4/2007,853.831515,
12/5/2007,853.831515,
12/6/2007,853.831515,
12/7/2007,853.831515,
12/10/2007,853.831515,
12/11/2007,843.7625122,
12/12/2007,871.5461547,
12/13/2007,871.1966102,
12/14/2007,897.9402146,
12/17/2007,853.460315,
12/18/2007,853.460315,
12/19/2007,853.460315,
12/20/2007,853.460315,
12/21/2007,853.460315,
12/24/2007,865.7608501,
12/27/2007,940.8101301,
12/28/2007,960.2290179,
12/31/2007,956.4677038,
1/2/2008,920.7474913,
1/3/2008,868.1571883,
1/4/2008,869.5124068,
1/7/2008,835.7810877,
1/8/2008,757.7318334,
1/9/2008,757.7318334,
1/10/2008,757.7318334,
1/11/2008,757.7318334,
1/14/2008,757.7318334,
1/15/2008,756.2190859,
1/16/2008,756.2190859,
1/17/2008,756.2190859,
1/18/2008,756.2190859,
1/21/2008,756.2190859,
1/22/2008,756.2190859,
1/23/2008,756.2190859,
1/24/2008,756.2190859,
1/25/2008,756.2190859,
1/28/2008,756.2190859,
1/29/2008,756.2190859,
1/30/2008,756.2190859,
1/31/2008,756.2190859,
2/1/2008,756.2190859,
2/4/2008,756.2190859,
2/5/2008,756.2190859,
2/6/2008,756.2190859,
2/7/2008,756.2190859,
2/8/2008,756.2190859,
2/11/2008,756.2190859,
2/12/2008,756.2190859,
2/13/2008,756.2190859,
2/14/2008,741.7748274,
2/15/2008,756.3896785,
2/19/2008,760.4979908,
2/20/2008,768.7755347,
2/21/2008,765.3128157,
2/22/2008,768.1416838,
2/25/2008,766.8409812,
2/26/2008,753.6574732,
2/27/2008,741.1044531,
2/28/2008,733.2599757,
2/29/2008,711.1144493,
3/3/2008,740.850537,
3/4/2008,734.162106,
3/5/2008,764.1585916,
3/6/2008,761.1599388,
3/7/2008,738.7237662,
3/10/2008,715.4479889,
3/11/2008,715.4479889,
3/12/2008,715.4479889,
3/13/2008,715.4479889,
3/14/2008,714.1804773,
3/17/2008,714.1804773,
3/18/2008,714.1804773,
3/19/2008,714.1804773,
3/20/2008,714.1804773,
3/24/2008,714.1804773,
3/25/2008,714.1804773,
3/26/2008,714.1804773,
3/27/2008,714.1804773,
3/28/2008,714.1804773,
3/31/2008,714.1804773,
4/1/2008,714.1804773,
4/2/2008,714.1804773,
4/3/2008,744.2860167,
4/4/2008,739.7365419,
4/7/2008,739.5652187,
4/8/2008,748.7284532,
4/9/2008,735.1586086,
4/10/2008,718.295143,
4/11/2008,714.0028077,
4/14/2008,723.2448001,
4/15/2008,745.8448824,
4/16/2008,755.7511468,
4/17/2008,745.0047442,
4/18/2008,738.7637164,
4/21/2008,769.4437719,
4/22/2008,779.7405518,
4/23/2008,745.4508996,
4/24/2008,714.5187507,
4/25/2008,731.1700205,
4/28/2008,716.6697092,
4/29/2008,697.8686341,
4/30/2008,685.6206077,
5/1/2008,670.6630038,
5/2/2008,732.7140108,
5/5/2008,795.7701096,
5/6/2008,846.0996907,
5/7/2008,831.0404197,
5/8/2008,847.6700497,
5/9/2008,870.9663142,
5/12/2008,872.1238445,
5/13/2008,870.1264159,
5/14/2008,890.9136662,
5/15/2008,867.1858432,
5/16/2008,858.1293838,
5/20/2008,866.2484263,
5/21/2008,895.912578,
5/22/2008,933.2768291,
5/23/2008,968.1874814,
5/26/2008,984.1871102,
5/27/2008,947.9848009,
5/28/2008,978.3136269,
5/29/2008,982.0946397,
5/30/2008,1063.106203,
6/2/2008,1114.766759,
6/3/2008,1103.131938,
6/4/2008,1079.961829,
6/5/2008,1110.439564,
6/6/2008,1115.153582,
6/9/2008,1093.47187,
6/10/2008,1015.532529,
6/11/2008,1083.069886,
6/12/2008,1085.075054,
6/13/2008,1115.237092,
6/16/2008,1147.380229,
6/17/2008,1189.249839,
6/18/2008,1283.839165,
6/19/2008,1266.147434,
6/20/2008,1261.765753,
6/23/2008,1261.765753,
6/24/2008,1261.765753,
6/25/2008,1261.765753,
6/26/2008,1261.765753,
6/27/2008,1261.765753,
6/30/2008,1261.765753,
7/2/2008,1261.765753,
7/3/2008,1261.765753,
7/4/2008,1261.765753,
7/7/2008,1261.765753,
7/8/2008,1261.765753,
7/9/2008,1261.765753,
7/10/2008,1261.765753,
7/11/2008,1261.765753,
7/14/2008,1261.765753,
7/15/2008,1261.765753,
7/16/2008,1261.765753,
7/17/2008,1261.765753,
7/18/2008,1261.765753,
7/21/2008,1261.765753,
7/22/2008,1261.765753,
7/23/2008,1261.765753,
7/24/2008,1261.765753,
7/25/2008,1261.765753,
7/28/2008,1261.765753,
7/29/2008,1261.765753,
7/30/2008,1261.765753,
7/31/2008,1261.765753,
8/1/2008,1261.765753,
8/5/2008,1261.765753,
8/6/2008,1261.765753,
8/7/2008,1261.765753,
8/8/2008,1261.765753,
8/11/2008,1261.765753,
8/12/2008,1261.765753,
8/13/2008,1261.765753,
8/14/2008,1261.765753,
8/15/2008,1261.765753,
8/18/2008,1261.765753,
8/19/2008,1261.765753,
8/20/2008,1261.765753,
8/21/2008,1261.765753,
8/22/2008,1242.431074,
8/25/2008,1241.887939,
8/26/2008,1241.887939,
8/27/2008,1241.887939,
8/28/2008,1253.066007,
8/29/2008,1258.823001,
9/2/2008,1251.509779,
9/3/2008,1251.509779,
9/4/2008,1251.509779,
9/5/2008,1251.509779,
9/8/2008,1251.509779,
9/9/2008,1251.509779,
9/10/2008,1251.509779,
9/11/2008,1251.509779,
9/12/2008,1251.509779,
9/15/2008,1251.509779,
9/16/2008,1251.509779,
9/17/2008,1251.509779,
9/18/2008,1251.509779,
9/19/2008,1251.509779,
9/22/2008,1251.509779,
9/23/2008,1251.509779,
9/24/2008,1251.509779,
9/25/2008,1251.509779,
9/26/2008,1251.509779,
9/29/2008,1251.509779,
9/30/2008,1251.509779,
10/1/2008,1251.509779,
10/2/2008,1251.509779,
10/3/2008,1251.509779,
10/6/2008,1251.509779,
10/7/2008,1251.509779,
10/8/2008,1251.509779,
10/9/2008,1251.509779,
10/10/2008,1251.509779,
10/14/2008,1251.509779,
10/15/2008,1251.509779,
10/16/2008,1251.509779,
10/17/2008,1251.509779,
10/20/2008,1251.509779,
10/21/2008,1251.509779,
10/22/2008,1251.509779,
10/23/2008,1251.509779,
10/24/2008,1251.509779,
10/27/2008,1251.509779,
10/28/2008,1251.509779,
10/29/2008,1251.509779,
10/30/2008,1251.509779,
10/31/2008,1251.509779,
11/3/2008,1251.509779,
11/4/2008,1251.509779,
11/5/2008,1251.509779,
11/6/2008,1251.509779,
11/7/2008,1251.509779,
11/10/2008,1251.509779,
11/11/2008,1251.509779,
11/12/2008,1251.509779,
11/13/2008,1251.509779,
11/14/2008,1251.509779,
11/17/2008,1251.509779,
11/18/2008,1251.509779,
11/19/2008,1251.509779,
11/20/2008,1251.509779,
11/21/2008,1251.509779,
11/24/2008,1251.509779,
11/25/2008,1251.509779,
11/26/2008,1251.509779,
11/27/2008,1251.509779,
11/28/2008,1251.509779,
12/1/2008,1251.509779,
12/2/2008,1251.509779,
12/3/2008,1251.509779,
12/4/2008,1251.509779,
12/5/2008,1251.509779,
12/8/2008,1251.509779,
12/9/2008,1251.509779,
12/10/2008,1251.509779,
12/11/2008,1251.509779,
12/12/2008,1251.509779,
12/15/2008,1251.509779,
12/16/2008,1251.509779,
12/17/2008,1251.509779,
12/18/2008,1251.509779,
12/19/2008,1251.509779,
12/22/2008,1251.509779,
12/23/2008,1251.509779,
12/24/2008,1251.509779,
12/29/2008,1251.509779,
12/30/2008,1250.031196,
12/31/2008,1280.508715,
1/2/2009,1259.514206,
1/5/2009,1209.378951,
1/6/2009,1165.037443,
1/7/2009,1141.134336,
1/8/2009,1175.991126,
1/9/2009,1175.153347,
1/12/2009,1161.447859,
1/13/2009,1182.807344,
1/14/2009,1206.52075,
1/15/2009,1195.685665,
1/16/2009,1230.100971,
1/19/2009,1220.069326,
1/20/2009,1184.291929,
1/21/2009,1184.291929,
1/22/2009,1184.291929,
1/23/2009,1184.291929,
1/26/2009,1184.291929,
1/27/2009,1184.291929,
1/28/2009,1184.291929,
1/29/2009,1207.364826,
1/30/2009,1207.364826,
2/2/2009,1207.364826,
2/3/2009,1207.364826,
2/4/2009,1207.364826,
2/5/2009,1207.364826,
2/6/2009,1212.599022,
2/9/2009,1188.821294,
2/10/2009,1243.447665,
2/11/2009,1285.258638,
2/12/2009,1285.258638,
2/13/2009,1285.258638,
2/17/2009,1285.258638,
2/18/2009,1285.258638,
2/19/2009,1285.258638,
2/20/2009,1285.258638,
2/23/2009,1285.258638,
2/24/2009,1285.258638,
2/25/2009,1285.258638,
2/26/2009,1285.258638,
2/27/2009,1285.258638,
3/2/2009,1285.258638,
3/3/2009,1285.258638,
3/4/2009,1285.258638,
3/5/2009,1285.258638,
3/6/2009,1285.258638,
3/9/2009,1285.258638,
3/10/2009,1285.258638,
3/11/2009,1285.258638,
3/12/2009,1285.258638,
3/13/2009,1285.258638,
3/16/2009,1285.258638,
3/17/2009,1285.258638,
3/18/2009,1347.176693,
3/19/2009,1481.366832,
3/20/2009,1459.287917,
3/23/2009,1439.812898,
3/24/2009,1413.634455,
3/25/2009,1440.477662,
3/26/2009,1430.499715,
3/27/2009,1400.10249,
3/30/2009,1395.336,
3/31/2009,1416.372164,
4/1/2009,1440.324845,
4/2/2009,1430.484375,
4/3/2009,1384.968439,
4/6/2009,1376.567857,
4/7/2009,1361.887371,
4/8/2009,1356.169245,
4/9/2009,1375.132121,
4/13/2009,1412.738952,
4/14/2009,1388.770443,
04/15/2009,1403.5137
04/16/2009,1392.6704
04/17/2009,1389.4055
04/20/2009,1387.74
04/21/2009,1412.6915
04/22/2009,1505.1093
04/23/2009,1526.853
04/24/2009,1555.6299
04/27/2009,1563.1433
04/28/2009,1593.602
04/29/2009,1622.3704
04/30/2009,1626.4368
05/1/2009,1648.1163
05/4/2009,1740.7751
05/5/2009,1772.2408
05/6/2009,1777.2305
05/7/2009,1791.4229
05/8/2009,1851.3418
05/11/2009,1827.1067
05/12/2009,1800.7615
05/13/2009,1702.9792
05/14/2009,1717.8549
05/15/2009,1729.6705
05/19/2009,1776.2031
05/20/2009,1780.7363
05/21/2009,1763.6318
05/22/2009,1726.6321
05/25/2009,1760.1759
05/26/2009,1735.2379
05/27/2009,1711.9365
05/28/2009,1737.2185
05/29/2009,1773.4799
06/1/2009,1800.7278
06/2/2009,1802.4387
06/3/2009,1836.356
06/4/2009,1820.3539
06/5/2009,1815.4127
06/8/2009,1931.822
06/9/2009,1904.8618
06/10/2009,1949.799
06/11/2009,1947.7821
06/12/2009,1885.3903
06/15/2009,1850.3842
06/16/2009,1813.2222
06/17/2009,1761.4796
06/18/2009,1761.4796
06/19/2009,1761.4796
06/22/2009,1761.4796
06/23/2009,1761.4796
06/24/2009,1761.4796
06/25/2009,1761.4796
06/26/2009,1835.7031
06/29/2009,1846.4261
06/30/2009,1814.9058
07/2/2009,1758.8951
07/3/2009,1758.8951
07/6/2009,1758.8951
07/7/2009,1758.8951
07/8/2009,1758.8951
07/9/2009,1758.8951
07/10/2009,1758.8951
07/13/2009,1758.8951
07/14/2009,1758.8951
07/15/2009,1758.8951
07/16/2009,1758.8951
07/17/2009,1758.8951
07/20/2009,1822.3856
07/21/2009,1794.0579
07/22/2009,1824.988
07/23/2009,1804.615
07/24/2009,1818.3335
07/27/2009,1717.7103
07/28/2009,1709.9128
07/29/2009,1714.4934
07/30/2009,1700.1357
07/31/2009,1736.7157
08/4/2009,1790.8672
08/5/2009,1822.6621
08/6/2009,1785.9164
08/7/2009,1826.3966
08/10/2009,1823.9128
08/11/2009,1867.999
08/12/2009,1898.3971
08/13/2009,1951.4202
08/14/2009,1899.2964
08/17/2009,1796.8187
08/18/2009,1844.1976
08/19/2009,1839.8688
08/20/2009,1871.9862
08/21/2009,1923.1173
08/24/2009,1895.0808
08/25/2009,1861.305
08/26/2009,1816.6931
08/27/2009,1727.8684
08/28/2009,1788.7153
08/31/2009,1691.6731
09/1/2009,1650.5571
09/2/2009,1650.5571
09/3/2009,1650.5571
09/4/2009,1681.6406
09/8/2009,1692.8469
09/9/2009,1797.435
09/10/2009,1847.0256
09/11/2009,1840.447
09/14/2009,1874.2689
09/15/2009,1880.5084
09/16/2009,1915.3331
09/17/2009,1949.5676
09/18/2009,1977.1566
09/21/2009,1935.7643
09/22/2009,2030.3635
09/23/2009,2016.3225
09/24/2009,1960.1387
09/25/2009,1862.8975
09/28/2009,1921.5172
09/29/2009,1939.1005
09/30/2009,1964.0835
10/1/2009,1912.5417
10/2/2009,1918.181
10/5/2009,1918.181
10/6/2009,1918.181
10/7/2009,1918.181
10/8/2009,1922.237
10/9/2009,2035.3518
10/13/2009,2035.377
10/14/2009,2008.2367
10/15/2009,1959.7609
10/16/2009,1910.2177
10/19/2009,1837.3654
10/20/2009,1812.743
10/21/2009,1818.28
10/22/2009,1800.0234
10/23/2009,1763.6864
10/26/2009,1699.1732
10/27/2009,1699.1732
10/28/2009,1699.1732
10/29/2009,1699.1732
10/30/2009,1699.1732
11/2/2009,1699.1732
11/3/2009,1699.1732
11/4/2009,1699.1732
11/5/2009,1699.1732
11/6/2009,1699.1732
11/9/2009,1699.1732
11/10/2009,1644.6696
11/11/2009,1645.5803
11/12/2009,1602.3868
11/13/2009,1612.3787
11/16/2009,1654.5574
11/17/2009,1627.05
11/18/2009,1641.1108
11/19/2009,1653.8826
11/20/2009,1645.4279
11/23/2009,1658.8307
11/24/2009,1620.2568
11/25/2009,1632.6932
11/26/2009,1582.6367
11/27/2009,1529.8456
11/30/2009,1506.8973
12/1/2009,1560.981
12/2/2009,1590.8353
12/3/2009,1590.4413
12/4/2009,1538.3391
12/7/2009,1467.4596
12/8/2009,1461.0337
12/9/2009,1513.6501
12/10/2009,1562.0663
12/11/2009,1640.644
12/14/2009,1723.5859
12/15/2009,1724.682
12/16/2009,1735.3806
12/17/2009,1696.4098
12/18/2009,1696.4098
12/21/2009,1696.4098
12/22/2009,1663.0544
12/23/2009,1661.9099
12/24/2009,1673.0419
12/29/2009,1695.6177
12/30/2009,1686.7628
12/31/2009,1684.6537
01/4/2010,1833.3296
01/5/2010,1844.6914
01/6/2010,1829.3424
01/7/2010,1826.4183
01/8/2010,1819.1898
01/11/2010,1821.8683
01/12/2010,1762.4509
01/13/2010,1789.2808
01/14/2010,1996.2924
01/15/2010,1984.9229
01/18/2010,1997.5321
01/19/2010,1937.9441
01/20/2010,1918.0413
01/21/2010,1881.9288
01/22/2010,1881.9288
01/25/2010,1881.9288
01/26/2010,1881.9288
01/27/2010,1881.9288
01/28/2010,1881.9288
01/29/2010,1881.9288
02/1/2010,1881.9288
02/2/2010,1881.9288
02/3/2010,1881.9288
02/4/2010,1881.9288
02/5/2010,1881.9288
02/8/2010,1881.9288
02/9/2010,1881.9288
02/10/2010,1881.9288
02/11/2010,1881.9288
02/12/2010,1881.9288
02/16/2010,1881.9288
02/17/2010,1881.9288
02/18/2010,1866.628
02/19/2010,1875.1136
02/22/2010,1828.0471
02/23/2010,1789.8529
02/24/2010,1764.68
02/25/2010,1740.5884
02/26/2010,1789.4128
03/1/2010,1780.7454
03/2/2010,1838.2164
03/3/2010,1824.5656
03/4/2010,1891.7572
03/5/2010,1955.5435
03/8/2010,1941.7715
03/9/2010,1912.3287
03/10/2010,1912.6249
03/11/2010,1885.6089
03/12/2010,1877.8104
03/15/2010,1832.6857
03/16/2010,1897.6329
03/17/2010,1906.7874
03/18/2010,1887.4109
03/19/2010,1871.9211
03/22/2010,1834.0992
03/23/2010,1821.168
03/24/2010,1796.6251
03/25/2010,1828.846
03/26/2010,1908.243
03/29/2010,1957.073
03/30/2010,2085.7446
03/31/2010,2031.6925
04/1/2010,2187.0405
04/5/2010,2358.3154
04/6/2010,2257.1306
04/7/2010,2174.8306
04/8/2010,2183.1106
04/9/2010,2191.4675
04/12/2010,2197.9658
04/13/2010,2193.101
04/14/2010,2201.7268
04/15/2010,2224.8118
04/16/2010,2143.6318
04/19/2010,2117.188
04/20/2010,2134.814
04/21/2010,2132.096
04/22/2010,2075.296
04/23/2010,2042.0465
04/26/2010,2004.6387
04/27/2010,1971.6372
04/28/2010,2000.9196
04/29/2010,2040.2609
04/30/2010,2027.398
05/3/2010,2045.9133
05/4/2010,1953.3484
05/5/2010,1953.3484
05/6/2010,1953.3484
05/7/2010,1953.3484
05/10/2010,1953.3484
05/11/2010,1953.3484
05/12/2010,1953.3484
05/13/2010,1910.9927
05/14/2010,1858.7521
05/17/2010,1858.7521
05/18/2010,1858.7521
05/19/2010,1858.7521
05/20/2010,1858.7521
05/21/2010,1858.7521
05/25/2010,1858.7521
05/26/2010,1858.7521
05/27/2010,1858.7521
05/28/2010,1858.7521
05/31/2010,1858.7521
06/1/2010,1858.7521
06/2/2010,1858.7521
06/3/2010,1858.7521
06/4/2010,1858.7521
06/7/2010,1858.7521
06/8/2010,1858.7521
06/9/2010,1858.7521
06/10/2010,1858.7521
06/11/2010,1858.7521
06/14/2010,1858.7521
06/15/2010,1858.7521
06/16/2010,1853.756
06/17/2010,1840.1377
06/18/2010,1832.4766
06/21/2010,1821.8221
06/22/2010,1817.686
06/23/2010,1823.9243
06/24/2010,1780.5989
06/25/2010,1780.5989
06/28/2010,1780.5989
06/29/2010,1780.5989
06/30/2010,1780.5989
07/2/2010,1780.5989
07/5/2010,1780.5989
07/6/2010,1780.5989
07/7/2010,1780.5989
07/8/2010,1780.5989
07/9/2010,1780.5989
07/12/2010,1780.5989
07/13/2010,1780.5989
07/14/2010,1780.5989
07/15/2010,1780.5989
07/16/2010,1754.2122
07/19/2010,1701.1671
07/20/2010,1701.1671
07/21/2010,1672.2229
07/22/2010,1672.2229
07/23/2010,1693.4393
07/26/2010,1647.1357
07/27/2010,1614.2977
07/28/2010,1607.2198
07/29/2010,1630.0815