Time,Close
01-Jun-2004 00:00:00,97.9219
02-Jun-2004 00:00:00,97.8438
03-Jun-2004 00:00:00,97.8672
04-Jun-2004 00:00:00,97.7422
07-Jun-2004 00:00:00,97.8203
08-Jun-2004 00:00:00,97.7656
09-Jun-2004 00:00:00,97.6406
10-Jun-2004 00:00:00,97.625
14-Jun-2004 00:00:00,97.3828
15-Jun-2004 00:00:00,97.7188
16-Jun-2004 00:00:00,97.6328
17-Jun-2004 00:00:00,97.6875
18-Jun-2004 00:00:00,97.6875
21-Jun-2004 00:00:00,97.8125
22-Jun-2004 00:00:00,97.8125
23-Jun-2004 00:00:00,97.8594
24-Jun-2004 00:00:00,97.9375
25-Jun-2004 00:00:00,97.9453
28-Jun-2004 00:00:00,97.7266
29-Jun-2004 00:00:00,97.7969
30-Jun-2004 00:00:00,98.0469
01-Jul-2004 00:00:00,98.2109
02-Jul-2004 00:00:00,98.3984
06-Jul-2004 00:00:00,98.3906
07-Jul-2004 00:00:00,98.4141
08-Jul-2004 00:00:00,98.4531
09-Jul-2004 00:00:00,98.4766
12-Jul-2004 00:00:00,98.4844
13-Jul-2004 00:00:00,98.4141
14-Jul-2004 00:00:00,98.3594
15-Jul-2004 00:00:00,98.3359
16-Jul-2004 00:00:00,98.5469
19-Jul-2004 00:00:00,98.5156
20-Jul-2004 00:00:00,98.3047
21-Jul-2004 00:00:00,98.2109
22-Jul-2004 00:00:00,98.25
23-Jul-2004 00:00:00,98.2813
26-Jul-2004 00:00:00,98.2031
27-Jul-2004 00:00:00,98.0547
28-Jul-2004 00:00:00,98.1328
29-Jul-2004 00:00:00,98.2031
30-Jul-2004 00:00:00,98.3359
02-Aug-2004 00:00:00,98.3984
03-Aug-2004 00:00:00,98.4219
04-Aug-2004 00:00:00,98.4219
05-Aug-2004 00:00:00,98.4531
06-Aug-2004 00:00:00,98.9688
09-Aug-2004 00:00:00,98.8906
10-Aug-2004 00:00:00,98.6875
11-Aug-2004 00:00:00,98.75
12-Aug-2004 00:00:00,98.7891
13-Aug-2004 00:00:00,98.8828
16-Aug-2004 00:00:00,98.8438
17-Aug-2004 00:00:00,98.9453
18-Aug-2004 00:00:00,98.9453
19-Aug-2004 00:00:00,99.0078
20-Aug-2004 00:00:00,98.9297
23-Aug-2004 00:00:00,98.8516
24-Aug-2004 00:00:00,98.8672
25-Aug-2004 00:00:00,98.8828
26-Aug-2004 00:00:00,98.9219
27-Aug-2004 00:00:00,98.9219
30-Aug-2004 00:00:00,98.9844
31-Aug-2004 00:00:00,99.0859
01-Sep-2004 00:00:00,99.125
02-Sep-2004 00:00:00,99.0234
03-Sep-2004 00:00:00,98.75
07-Sep-2004 00:00:00,98.7891
08-Sep-2004 00:00:00,98.9766
09-Sep-2004 00:00:00,98.9453
10-Sep-2004 00:00:00,98.9531
13-Sep-2004 00:00:00,98.9609
14-Sep-2004 00:00:00,99.0234
15-Sep-2004 00:00:00,98.9609
16-Sep-2004 00:00:00,99.1172
17-Sep-2004 00:00:00,98.9453
20-Sep-2004 00:00:00,99.1094
21-Sep-2004 00:00:00,99.1094
22-Sep-2004 00:00:00,99.1016
23-Sep-2004 00:00:00,98.9453
24-Sep-2004 00:00:00,98.8594
27-Sep-2004 00:00:00,98.9453
28-Sep-2004 00:00:00,98.9922
29-Sep-2004 00:00:00,98.8438
30-Sep-2004 00:00:00,98.8906
01-Oct-2004 00:00:00,98.8672
04-Oct-2004 00:00:00,98.8359
05-Oct-2004 00:00:00,98.8516
06-Oct-2004 00:00:00,98.7578
07-Oct-2004 00:00:00,98.75
08-Oct-2004 00:00:00,98.9922
12-Oct-2004 00:00:00,99.0547
13-Oct-2004 00:00:00,99.1328
14-Oct-2004 00:00:00,99.2578
15-Oct-2004 00:00:00,99.1563
18-Oct-2004 00:00:00,99.1484
19-Oct-2004 00:00:00,99.1172
20-Oct-2004 00:00:00,99.1875
21-Oct-2004 00:00:00,99.1172
22-Oct-2004 00:00:00,99.1641
25-Oct-2004 00:00:00,99.1875
26-Oct-2004 00:00:00,99.1875
27-Oct-2004 00:00:00,99.0391
28-Oct-2004 00:00:00,99.0938
29-Oct-2004 00:00:00,99.1563
01-Nov-2004 00:00:00,99.0703
02-Nov-2004 00:00:00,99.1016
03-Nov-2004 00:00:00,99.1328
04-Nov-2004 00:00:00,99.0547
05-Nov-2004 00:00:00,98.7266
08-Nov-2004 00:00:00,98.6953
09-Nov-2004 00:00:00,98.6953
10-Nov-2004 00:00:00,98.6094
12-Nov-2004 00:00:00,98.6484
15-Nov-2004 00:00:00,98.5938
16-Nov-2004 00:00:00,98.5469
17-Nov-2004 00:00:00,98.6484
18-Nov-2004 00:00:00,98.6172
19-Nov-2004 00:00:00,98.5078
22-Nov-2004 00:00:00,98.4922
23-Nov-2004 00:00:00,98.4453
24-Nov-2004 00:00:00,98.3828
26-Nov-2004 00:00:00,98.3516
29-Nov-2004 00:00:00,98.3203
30-Nov-2004 00:00:00,98.4063
01-Dec-2004 00:00:00,98.4141
02-Dec-2004 00:00:00,98.3828
03-Dec-2004 00:00:00,98.5703
06-Dec-2004 00:00:00,98.6094
07-Dec-2004 00:00:00,98.5703
08-Dec-2004 00:00:00,98.6328
09-Dec-2004 00:00:00,98.6094
10-Dec-2004 00:00:00,98.6016
13-Dec-2004 00:00:00,98.5391
14-Dec-2004 00:00:00,98.5391
15-Dec-2004 00:00:00,98.5703
16-Dec-2004 00:00:00,98.5
17-Dec-2004 00:00:00,98.4688
20-Dec-2004 00:00:00,98.4453
21-Dec-2004 00:00:00,98.4688
22-Dec-2004 00:00:00,98.5
23-Dec-2004 00:00:00,98.5234
27-Dec-2004 00:00:00,98.4453
28-Dec-2004 00:00:00,98.4453
29-Dec-2004 00:00:00,98.3516
30-Dec-2004 00:00:00,98.4141
31-Dec-2004 00:00:00,98.4844
03-Jan-2005 00:00:00,98.4375
04-Jan-2005 00:00:00,98.25
05-Jan-2005 00:00:00,98.2344
06-Jan-2005 00:00:00,98.2969
07-Jan-2005 00:00:00,98.2344
10-Jan-2005 00:00:00,98.2109
11-Jan-2005 00:00:00,98.2109
12-Jan-2005 00:00:00,98.2344
13-Jan-2005 00:00:00,98.2891
14-Jan-2005 00:00:00,98.1875
18-Jan-2005 00:00:00,98.1719
19-Jan-2005 00:00:00,98.1953
20-Jan-2005 00:00:00,98.2969
21-Jan-2005 00:00:00,98.3984
24-Jan-2005 00:00:00,98.3359
25-Jan-2005 00:00:00,98.2891
26-Jan-2005 00:00:00,98.2188
27-Jan-2005 00:00:00,98.1953
28-Jan-2005 00:00:00,98.2891
31-Jan-2005 00:00:00,98.2188
01-Feb-2005 00:00:00,98.2266
02-Feb-2005 00:00:00,98.1797
03-Feb-2005 00:00:00,98.1172
04-Feb-2005 00:00:00,98.2266
07-Feb-2005 00:00:00,98.1797
08-Feb-2005 00:00:00,98.1406
09-Feb-2005 00:00:00,98.3125
10-Feb-2005 00:00:00,98.2344
11-Feb-2005 00:00:00,98.1563
14-Feb-2005 00:00:00,98.125
15-Feb-2005 00:00:00,98.1172
16-Feb-2005 00:00:00,98.0078
17-Feb-2005 00:00:00,98.0625
18-Feb-2005 00:00:00,97.9844
22-Feb-2005 00:00:00,97.9844
23-Feb-2005 00:00:00,97.9609
24-Feb-2005 00:00:00,97.9063
25-Feb-2005 00:00:00,97.875
28-Feb-2005 00:00:00,97.7891
01-Mar-2005 00:00:00,97.7969
02-Mar-2005 00:00:00,97.8359
03-Mar-2005 00:00:00,97.8047
04-Mar-2005 00:00:00,97.8359
07-Mar-2005 00:00:00,97.7969
08-Mar-2005 00:00:00,97.7734
09-Mar-2005 00:00:00,97.6953
10-Mar-2005 00:00:00,97.6875
11-Mar-2005 00:00:00,97.5859
14-Mar-2005 00:00:00,97.5781
15-Mar-2005 00:00:00,97.5703
16-Mar-2005 00:00:00,97.625
17-Mar-2005 00:00:00,97.6719
18-Mar-2005 00:00:00,97.6563
21-Mar-2005 00:00:00,97.5859
22-Mar-2005 00:00:00,97.4219
23-Mar-2005 00:00:00,97.3359
24-Mar-2005 00:00:00,97.3203
28-Mar-2005 00:00:00,97.2969
29-Mar-2005 00:00:00,97.3281
30-Mar-2005 00:00:00,97.3438
31-Mar-2005 00:00:00,97.4844
01-Apr-2005 00:00:00,97.5938
04-Apr-2005 00:00:00,97.625
05-Apr-2005 00:00:00,97.6172
06-Apr-2005 00:00:00,97.6875
07-Apr-2005 00:00:00,97.6563
08-Apr-2005 00:00:00,97.5859
11-Apr-2005 00:00:00,97.625
12-Apr-2005 00:00:00,97.7109
13-Apr-2005 00:00:00,97.7969
14-Apr-2005 00:00:00,97.9141
15-Apr-2005 00:00:00,98.0313
18-Apr-2005 00:00:00,98.0469
19-Apr-2005 00:00:00,98.1172
20-Apr-2005 00:00:00,98.0938
21-Apr-2005 00:00:00,97.8906
22-Apr-2005 00:00:00,97.9375
25-Apr-2005 00:00:00,97.8828
26-Apr-2005 00:00:00,97.8516
27-Apr-2005 00:00:00,97.9063
28-Apr-2005 00:00:00,98.0156
29-Apr-2005 00:00:00,97.8906
02-May-2005 00:00:00,97.9219
03-May-2005 00:00:00,97.8672
04-May-2005 00:00:00,97.9688
05-May-2005 00:00:00,98.1172
06-May-2005 00:00:00,97.8047
09-May-2005 00:00:00,97.75
10-May-2005 00:00:00,97.8594
11-May-2005 00:00:00,97.8828
12-May-2005 00:00:00,97.9297
13-May-2005 00:00:00,98.0469
16-May-2005 00:00:00,98.0547
17-May-2005 00:00:00,98.0547
18-May-2005 00:00:00,98.1172
19-May-2005 00:00:00,97.9844
20-May-2005 00:00:00,97.9141
23-May-2005 00:00:00,97.9922
24-May-2005 00:00:00,98.0547
25-May-2005 00:00:00,98.0703
26-May-2005 00:00:00,98.0156
27-May-2005 00:00:00,98
31-May-2005 00:00:00,98.0859
01-Jun-2005 00:00:00,98.2891
02-Jun-2005 00:00:00,98.25
03-Jun-2005 00:00:00,98.1484
06-Jun-2005 00:00:00,98.125
07-Jun-2005 00:00:00,98.1719
08-Jun-2005 00:00:00,98.0859
09-Jun-2005 00:00:00,98.0391
10-Jun-2005 00:00:00,97.9219
13-Jun-2005 00:00:00,97.9141
14-Jun-2005 00:00:00,97.9219
15-Jun-2005 00:00:00,97.9063
16-Jun-2005 00:00:00,97.9688
17-Jun-2005 00:00:00,97.9531
20-Jun-2005 00:00:00,97.9297
21-Jun-2005 00:00:00,97.9844
22-Jun-2005 00:00:00,98.1719
23-Jun-2005 00:00:00,98.1563
24-Jun-2005 00:00:00,98.2578
27-Jun-2005 00:00:00,98.2578
28-Jun-2005 00:00:00,98.1406
29-Jun-2005 00:00:00,98.0938
30-Jun-2005 00:00:00,98.0938
01-Jul-2005 00:00:00,97.9219
05-Jul-2005 00:00:00,97.8438
06-Jul-2005 00:00:00,97.8672
07-Jul-2005 00:00:00,97.9766
08-Jul-2005 00:00:00,97.8516
11-Jul-2005 00:00:00,97.8203
12-Jul-2005 00:00:00,97.7813
13-Jul-2005 00:00:00,97.7578
14-Jul-2005 00:00:00,97.7578
15-Jul-2005 00:00:00,97.7422
18-Jul-2005 00:00:00,97.7031
19-Jul-2005 00:00:00,97.75
20-Jul-2005 00:00:00,97.7266
21-Jul-2005 00:00:00,97.6094
22-Jul-2005 00:00:00,97.6719
25-Jul-2005 00:00:00,97.625
26-Jul-2005 00:00:00,97.6172
27-Jul-2005 00:00:00,97.5547
28-Jul-2005 00:00:00,97.5938
29-Jul-2005 00:00:00,97.4922
01-Aug-2005 00:00:00,97.4531
02-Aug-2005 00:00:00,97.4375
03-Aug-2005 00:00:00,97.4922
04-Aug-2005 00:00:00,97.4766
05-Aug-2005 00:00:00,97.3359
08-Aug-2005 00:00:00,97.2734
09-Aug-2005 00:00:00,97.3203
10-Aug-2005 00:00:00,97.3203
11-Aug-2005 00:00:00,97.4063
12-Aug-2005 00:00:00,97.5
15-Aug-2005 00:00:00,97.4531
16-Aug-2005 00:00:00,97.5234
17-Aug-2005 00:00:00,97.4688
18-Aug-2005 00:00:00,97.5547
19-Aug-2005 00:00:00,97.5391
22-Aug-2005 00:00:00,97.5469
23-Aug-2005 00:00:00,97.6094
24-Aug-2005 00:00:00,97.6016
25-Aug-2005 00:00:00,97.5938
26-Aug-2005 00:00:00,97.4844
29-Aug-2005 00:00:00,97.4844
30-Aug-2005 00:00:00,97.7188
31-Aug-2005 00:00:00,97.9063
01-Sep-2005 00:00:00,98.1016
02-Sep-2005 00:00:00,98.1016
06-Sep-2005 00:00:00,97.9922
07-Sep-2005 00:00:00,97.8984
08-Sep-2005 00:00:00,97.875
09-Sep-2005 00:00:00,97.8672
12-Sep-2005 00:00:00,97.8203
13-Sep-2005 00:00:00,97.8828
14-Sep-2005 00:00:00,97.8438
15-Sep-2005 00:00:00,97.8203
16-Sep-2005 00:00:00,97.7188
19-Sep-2005 00:00:00,97.7813
20-Sep-2005 00:00:00,97.6719
21-Sep-2005 00:00:00,97.8125
22-Sep-2005 00:00:00,97.8438
23-Sep-2005 00:00:00,97.6953
26-Sep-2005 00:00:00,97.6406
27-Sep-2005 00:00:00,97.5781
28-Sep-2005 00:00:00,97.5625
29-Sep-2005 00:00:00,97.5078
30-Sep-2005 00:00:00,97.3984
03-Oct-2005 00:00:00,97.3281
04-Oct-2005 00:00:00,97.3203
05-Oct-2005 00:00:00,97.3438
06-Oct-2005 00:00:00,97.3828
07-Oct-2005 00:00:00,97.3828
11-Oct-2005 00:00:00,97.3438
12-Oct-2005 00:00:00,97.2891
13-Oct-2005 00:00:00,97.2734
14-Oct-2005 00:00:00,97.2344
17-Oct-2005 00:00:00,97.2422
18-Oct-2005 00:00:00,97.2656
19-Oct-2005 00:00:00,97.2891
20-Oct-2005 00:00:00,97.2656
21-Oct-2005 00:00:00,97.3594
24-Oct-2005 00:00:00,97.2891
25-Oct-2005 00:00:00,97.1797
26-Oct-2005 00:00:00,97.0625
27-Oct-2005 00:00:00,97.0859
28-Oct-2005 00:00:00,97.0625
31-Oct-2005 00:00:00,97.0547
01-Nov-2005 00:00:00,97
02-Nov-2005 00:00:00,96.9844
03-Nov-2005 00:00:00,96.9297
04-Nov-2005 00:00:00,96.9297
07-Nov-2005 00:00:00,96.9297
08-Nov-2005 00:00:00,97.0078
09-Nov-2005 00:00:00,96.8984
10-Nov-2005 00:00:00,96.9922
14-Nov-2005 00:00:00,96.9063
15-Nov-2005 00:00:00,96.9453
16-Nov-2005 00:00:00,97.0625
17-Nov-2005 00:00:00,97.1406
18-Nov-2005 00:00:00,97.0938
21-Nov-2005 00:00:00,97.1641
22-Nov-2005 00:00:00,97.3047
23-Nov-2005 00:00:00,97.2031
25-Nov-2005 00:00:00,97.2656
28-Nov-2005 00:00:00,97.2656
29-Nov-2005 00:00:00,97.125
30-Nov-2005 00:00:00,97.0781
01-Dec-2005 00:00:00,97.0313
02-Dec-2005 00:00:00,97.0469
05-Dec-2005 00:00:00,96.9922
06-Dec-2005 00:00:00,97.0938
07-Dec-2005 00:00:00,97.0859
08-Dec-2005 00:00:00,97.1875
09-Dec-2005 00:00:00,97.0703
12-Dec-2005 00:00:00,97.0547
13-Dec-2005 00:00:00,97.0781
14-Dec-2005 00:00:00,97.1797
15-Dec-2005 00:00:00,97.1797
16-Dec-2005 00:00:00,97.1953
19-Dec-2005 00:00:00,97.1719
20-Dec-2005 00:00:00,97.1406
21-Dec-2005 00:00:00,97.0859
22-Dec-2005 00:00:00,97.1719
23-Dec-2005 00:00:00,97.2031
27-Dec-2005 00:00:00,97.2656
28-Dec-2005 00:00:00,97.2266
29-Dec-2005 00:00:00,97.2109
30-Dec-2005 00:00:00,97.1719
03-Jan-2006 00:00:00,97.2969
04-Jan-2006 00:00:00,97.3672
05-Jan-2006 00:00:00,97.3438
06-Jan-2006 00:00:00,97.2734
09-Jan-2006 00:00:00,97.2813
10-Jan-2006 00:00:00,97.2109
11-Jan-2006 00:00:00,97.1406
12-Jan-2006 00:00:00,97.25
13-Jan-2006 00:00:00,97.3516
17-Jan-2006 00:00:00,97.3516
18-Jan-2006 00:00:00,97.3516
19-Jan-2006 00:00:00,97.2734
20-Jan-2006 00:00:00,97.2969
23-Jan-2006 00:00:00,97.3203
24-Jan-2006 00:00:00,97.2891
25-Jan-2006 00:00:00,97.1484
26-Jan-2006 00:00:00,97.0859
27-Jan-2006 00:00:00,97.0781
30-Jan-2006 00:00:00,97.0234
31-Jan-2006 00:00:00,97
01-Feb-2006 00:00:00,96.8984
02-Feb-2006 00:00:00,96.8984
03-Feb-2006 00:00:00,96.8984
06-Feb-2006 00:00:00,96.8438
07-Feb-2006 00:00:00,96.8672
08-Feb-2006 00:00:00,96.8047
09-Feb-2006 00:00:00,96.7813
10-Feb-2006 00:00:00,96.7422
13-Feb-2006 00:00:00,96.75
14-Feb-2006 00:00:00,96.7188
15-Feb-2006 00:00:00,96.7109
16-Feb-2006 00:00:00,96.7109
17-Feb-2006 00:00:00,96.7656
21-Feb-2006 00:00:00,96.7109
22-Feb-2006 00:00:00,96.7422
23-Feb-2006 00:00:00,96.6797
24-Feb-2006 00:00:00,96.6875
27-Feb-2006 00:00:00,96.6797
28-Feb-2006 00:00:00,96.7578
01-Mar-2006 00:00:00,96.7109
02-Mar-2006 00:00:00,96.6875
03-Mar-2006 00:00:00,96.625
06-Mar-2006 00:00:00,96.5859
07-Mar-2006 00:00:00,96.5859
08-Mar-2006 00:00:00,96.6016
09-Mar-2006 00:00:00,96.6094
10-Mar-2006 00:00:00,96.5547
13-Mar-2006 00:00:00,96.5547
14-Mar-2006 00:00:00,96.7188
15-Mar-2006 00:00:00,96.6953
16-Mar-2006 00:00:00,96.8516
17-Mar-2006 00:00:00,96.8359
20-Mar-2006 00:00:00,96.8281
21-Mar-2006 00:00:00,96.6953
22-Mar-2006 00:00:00,96.6719
23-Mar-2006 00:00:00,96.6094
24-Mar-2006 00:00:00,96.7344
27-Mar-2006 00:00:00,96.7031
28-Mar-2006 00:00:00,96.5703
29-Mar-2006 00:00:00,96.5156
30-Mar-2006 00:00:00,96.4688
31-Mar-2006 00:00:00,96.5
03-Apr-2006 00:00:00,96.4219
04-Apr-2006 00:00:00,96.4766
05-Apr-2006 00:00:00,96.5391
06-Apr-2006 00:00:00,96.4922
07-Apr-2006 00:00:00,96.3906
10-Apr-2006 00:00:00,96.3906
11-Apr-2006 00:00:00,96.4219
12-Apr-2006 00:00:00,96.3594
13-Apr-2006 00:00:00,96.3047
17-Apr-2006 00:00:00,96.375
18-Apr-2006 00:00:00,96.4922
19-Apr-2006 00:00:00,96.4453
20-Apr-2006 00:00:00,96.4141
21-Apr-2006 00:00:00,96.3828
24-Apr-2006 00:00:00,96.4141
25-Apr-2006 00:00:00,96.3125
26-Apr-2006 00:00:00,96.2266
27-Apr-2006 00:00:00,96.3594
28-Apr-2006 00:00:00,96.4375
01-May-2006 00:00:00,96.3281
02-May-2006 00:00:00,96.3359
03-May-2006 00:00:00,96.3047
04-May-2006 00:00:00,96.2578
05-May-2006 00:00:00,96.3047
08-May-2006 00:00:00,96.2656
09-May-2006 00:00:00,96.2656
10-May-2006 00:00:00,96.2344
11-May-2006 00:00:00,96.2344
12-May-2006 00:00:00,96.2109
15-May-2006 00:00:00,96.25
16-May-2006 00:00:00,96.3125
17-May-2006 00:00:00,96.2578
18-May-2006 00:00:00,96.3281
19-May-2006 00:00:00,96.2813
22-May-2006 00:00:00,96.3125
23-May-2006 00:00:00,96.2734
24-May-2006 00:00:00,96.3281
25-May-2006 00:00:00,96.2891
26-May-2006 00:00:00,96.3125
30-May-2006 00:00:00,96.25
31-May-2006 00:00:00,96.1328
01-Jun-2006 00:00:00,96.1406
02-Jun-2006 00:00:00,96.3516
05-Jun-2006 00:00:00,96.2344
06-Jun-2006 00:00:00,96.2188
07-Jun-2006 00:00:00,96.1797
08-Jun-2006 00:00:00,96.2109
09-Jun-2006 00:00:00,96.1953
12-Jun-2006 00:00:00,96.1875
13-Jun-2006 00:00:00,96.1875
14-Jun-2006 00:00:00,96.0234
15-Jun-2006 00:00:00,95.9688
16-Jun-2006 00:00:00,95.9453
19-Jun-2006 00:00:00,95.9063
20-Jun-2006 00:00:00,95.8828
21-Jun-2006 00:00:00,95.8906
22-Jun-2006 00:00:00,95.8203
23-Jun-2006 00:00:00,95.7734
26-Jun-2006 00:00:00,95.7578
27-Jun-2006 00:00:00,95.7813
28-Jun-2006 00:00:00,95.7266
29-Jun-2006 00:00:00,95.8594
30-Jun-2006 00:00:00,95.9375
03-Jul-2006 00:00:00,95.9141
05-Jul-2006 00:00:00,95.7813
06-Jul-2006 00:00:00,95.8281
07-Jul-2006 00:00:00,95.9063
10-Jul-2006 00:00:00,95.9063
11-Jul-2006 00:00:00,95.9375
12-Jul-2006 00:00:00,95.9219
13-Jul-2006 00:00:00,95.9922
14-Jul-2006 00:00:00,96.0703
17-Jul-2006 00:00:00,96.0234
18-Jul-2006 00:00:00,95.8984
19-Jul-2006 00:00:00,96.0391
20-Jul-2006 00:00:00,96.1328
21-Jul-2006 00:00:00,96.1016
24-Jul-2006 00:00:00,96.0859
25-Jul-2006 00:00:00,96.0469
26-Jul-2006 00:00:00,96.1094
27-Jul-2006 00:00:00,96.125
28-Jul-2006 00:00:00,96.2656
31-Jul-2006 00:00:00,96.2813
01-Aug-2006 00:00:00,96.2969
02-Aug-2006 00:00:00,96.2969
03-Aug-2006 00:00:00,96.2578
04-Aug-2006 00:00:00,96.3828
07-Aug-2006 00:00:00,96.3125
08-Aug-2006 00:00:00,96.375
09-Aug-2006 00:00:00,96.375
10-Aug-2006 00:00:00,96.3594
11-Aug-2006 00:00:00,96.2734
14-Aug-2006 00:00:00,96.1875
15-Aug-2006 00:00:00,96.3047
16-Aug-2006 00:00:00,96.4297
17-Aug-2006 00:00:00,96.3906
18-Aug-2006 00:00:00,96.4297
21-Aug-2006 00:00:00,96.4453
22-Aug-2006 00:00:00,96.4453
23-Aug-2006 00:00:00,96.4375
24-Aug-2006 00:00:00,96.4219
25-Aug-2006 00:00:00,96.4531
28-Aug-2006 00:00:00,96.4141
29-Aug-2006 00:00:00,96.4297
30-Aug-2006 00:00:00,96.4844
31-Aug-2006 00:00:00,96.5625
01-Sep-2006 00:00:00,96.5938
05-Sep-2006 00:00:00,96.5391
06-Sep-2006 00:00:00,96.5
07-Sep-2006 00:00:00,96.4844
08-Sep-2006 00:00:00,96.5234
11-Sep-2006 00:00:00,96.4609
12-Sep-2006 00:00:00,96.4766
13-Sep-2006 00:00:00,96.5078
14-Sep-2006 00:00:00,96.4688
15-Sep-2006 00:00:00,96.4063
18-Sep-2006 00:00:00,96.3828
19-Sep-2006 00:00:00,96.5156
20-Sep-2006 00:00:00,96.5234
21-Sep-2006 00:00:00,96.7188
22-Sep-2006 00:00:00,96.7813
25-Sep-2006 00:00:00,96.8281
26-Sep-2006 00:00:00,96.7656
27-Sep-2006 00:00:00,96.7734
28-Sep-2006 00:00:00,96.7422
29-Sep-2006 00:00:00,96.7188
02-Oct-2006 00:00:00,96.7813
03-Oct-2006 00:00:00,96.7656
04-Oct-2006 00:00:00,96.8906
05-Oct-2006 00:00:00,96.7891
06-Oct-2006 00:00:00,96.6094
10-Oct-2006 00:00:00,96.4844
11-Oct-2006 00:00:00,96.3906
12-Oct-2006 00:00:00,96.4141
13-Oct-2006 00:00:00,96.3672
16-Oct-2006 00:00:00,96.3984
17-Oct-2006 00:00:00,96.4219
18-Oct-2006 00:00:00,96.4141
19-Oct-2006 00:00:00,96.3828
20-Oct-2006 00:00:00,96.375
23-Oct-2006 00:00:00,96.2969
24-Oct-2006 00:00:00,96.2969
25-Oct-2006 00:00:00,96.3594
26-Oct-2006 00:00:00,96.4609
27-Oct-2006 00:00:00,96.5703
30-Oct-2006 00:00:00,96.5547
31-Oct-2006 00:00:00,96.6719
01-Nov-2006 00:00:00,96.7656
02-Nov-2006 00:00:00,96.7188
03-Nov-2006 00:00:00,96.4453
06-Nov-2006 00:00:00,96.4375
07-Nov-2006 00:00:00,96.5234
08-Nov-2006 00:00:00,96.5625
09-Nov-2006 00:00:00,96.5703
10-Nov-2006 00:00:00,96.5938
13-Nov-2006 00:00:00,96.5391
14-Nov-2006 00:00:00,96.5781
15-Nov-2006 00:00:00,96.4531
16-Nov-2006 00:00:00,96.4063
17-Nov-2006 00:00:00,96.5391
20-Nov-2006 00:00:00,96.5391
21-Nov-2006 00:00:00,96.5391
22-Nov-2006 00:00:00,96.5547
24-Nov-2006 00:00:00,96.5938
27-Nov-2006 00:00:00,96.5938
28-Nov-2006 00:00:00,96.6563
29-Nov-2006 00:00:00,96.6406
30-Nov-2006 00:00:00,96.75
01-Dec-2006 00:00:00,96.9219
04-Dec-2006 00:00:00,96.9219
05-Dec-2006 00:00:00,96.9375
06-Dec-2006 00:00:00,96.8281
07-Dec-2006 00:00:00,96.8281
08-Dec-2006 00:00:00,96.6563
11-Dec-2006 00:00:00,96.6719
12-Dec-2006 00:00:00,96.7578
13-Dec-2006 00:00:00,96.5938
14-Dec-2006 00:00:00,96.5547
15-Dec-2006 00:00:00,96.6484
18-Dec-2006 00:00:00,96.5781
19-Dec-2006 00:00:00,96.5938
20-Dec-2006 00:00:00,96.5938
21-Dec-2006 00:00:00,96.6953
22-Dec-2006 00:00:00,96.5625
26-Dec-2006 00:00:00,96.5703
27-Dec-2006 00:00:00,96.4531
28-Dec-2006 00:00:00,96.3984
29-Dec-2006 00:00:00,96.3594
02-Jan-2007 00:00:00,96.4063
03-Jan-2007 00:00:00,96.4609
04-Jan-2007 00:00:00,96.5469
05-Jan-2007 00:00:00,96.4766
08-Jan-2007 00:00:00,96.4219
09-Jan-2007 00:00:00,96.3984
10-Jan-2007 00:00:00,96.3672
11-Jan-2007 00:00:00,96.2734
12-Jan-2007 00:00:00,96.2344
16-Jan-2007 00:00:00,96.2578
17-Jan-2007 00:00:00,96.1797
18-Jan-2007 00:00:00,96.2109
19-Jan-2007 00:00:00,96.1641
22-Jan-2007 00:00:00,96.1719
23-Jan-2007 00:00:00,96.125
24-Jan-2007 00:00:00,96.1484
25-Jan-2007 00:00:00,96.0703
26-Jan-2007 00:00:00,96.0547
29-Jan-2007 00:00:00,96.0391
30-Jan-2007 00:00:00,96.0625
31-Jan-2007 00:00:00,96.1406
01-Feb-2007 00:00:00,96.1016
02-Feb-2007 00:00:00,96.1328
05-Feb-2007 00:00:00,96.1563
06-Feb-2007 00:00:00,96.1953
07-Feb-2007 00:00:00,96.2344
08-Feb-2007 00:00:00,96.2344
09-Feb-2007 00:00:00,96.1641
12-Feb-2007 00:00:00,96.125
13-Feb-2007 00:00:00,96.1094
14-Feb-2007 00:00:00,96.25
15-Feb-2007 00:00:00,96.3125
16-Feb-2007 00:00:00,96.3125
20-Feb-2007 00:00:00,96.3359
21-Feb-2007 00:00:00,96.3047
22-Feb-2007 00:00:00,96.2344
23-Feb-2007 00:00:00,96.3047
26-Feb-2007 00:00:00,96.3828
27-Feb-2007 00:00:00,96.6641
28-Feb-2007 00:00:00,96.6172
01-Mar-2007 00:00:00,96.6406
02-Mar-2007 00:00:00,96.7266
05-Mar-2007 00:00:00,96.7109
06-Mar-2007 00:00:00,96.6797
07-Mar-2007 00:00:00,96.7422
08-Mar-2007 00:00:00,96.7266
09-Mar-2007 00:00:00,96.5156
12-Mar-2007 00:00:00,96.6094
13-Mar-2007 00:00:00,96.7109
14-Mar-2007 00:00:00,96.7422
15-Mar-2007 00:00:00,96.6719
16-Mar-2007 00:00:00,96.6484
19-Mar-2007 00:00:00,96.5859
20-Mar-2007 00:00:00,96.6484
21-Mar-2007 00:00:00,96.7422
22-Mar-2007 00:00:00,96.6328
23-Mar-2007 00:00:00,96.5703
26-Mar-2007 00:00:00,96.6328
27-Mar-2007 00:00:00,96.625
28-Mar-2007 00:00:00,96.6563
29-Mar-2007 00:00:00,96.5938
30-Mar-2007 00:00:00,96.5703
02-Apr-2007 00:00:00,96.5703
03-Apr-2007 00:00:00,96.5
04-Apr-2007 00:00:00,96.5234
05-Apr-2007 00:00:00,96.4922
06-Apr-2007 00:00:00,96.2734
09-Apr-2007 00:00:00,96.2813
10-Apr-2007 00:00:00,96.3516
11-Apr-2007 00:00:00,96.3125
12-Apr-2007 00:00:00,96.3047
13-Apr-2007 00:00:00,96.2266
16-Apr-2007 00:00:00,96.2578
17-Apr-2007 00:00:00,96.375
18-Apr-2007 00:00:00,96.4453
19-Apr-2007 00:00:00,96.4453
20-Apr-2007 00:00:00,96.4453
23-Apr-2007 00:00:00,96.4766
24-Apr-2007 00:00:00,96.5391
25-Apr-2007 00:00:00,96.4766
26-Apr-2007 00:00:00,96.3828
27-Apr-2007 00:00:00,96.375
30-Apr-2007 00:00:00,96.4844
01-May-2007 00:00:00,96.4219
02-May-2007 00:00:00,96.4141
03-May-2007 00:00:00,96.2969
04-May-2007 00:00:00,96.3594
07-May-2007 00:00:00,96.3438
08-May-2007 00:00:00,96.3594
09-May-2007 00:00:00,96.2578
10-May-2007 00:00:00,96.3203
11-May-2007 00:00:00,96.2813
14-May-2007 00:00:00,96.2422
15-May-2007 00:00:00,96.2266
16-May-2007 00:00:00,96.2266
17-May-2007 00:00:00,96.1406
18-May-2007 00:00:00,96.0781
21-May-2007 00:00:00,96.0938
22-May-2007 00:00:00,96.0391
23-May-2007 00:00:00,96.0313
24-May-2007 00:00:00,96.0234
25-May-2007 00:00:00,96.0078
29-May-2007 00:00:00,95.9453
30-May-2007 00:00:00,95.9141
31-May-2007 00:00:00,95.8672
01-Jun-2007 00:00:00,95.7656
04-Jun-2007 00:00:00,95.7813
05-Jun-2007 00:00:00,95.7422
06-Jun-2007 00:00:00,95.8047
07-Jun-2007 00:00:00,95.7422
08-Jun-2007 00:00:00,95.7344
11-Jun-2007 00:00:00,95.7578
12-Jun-2007 00:00:00,95.6484
13-Jun-2007 00:00:00,95.625
14-Jun-2007 00:00:00,95.6172
15-Jun-2007 00:00:00,95.7031
18-Jun-2007 00:00:00,95.7344
19-Jun-2007 00:00:00,95.8359
20-Jun-2007 00:00:00,95.7422
21-Jun-2007 00:00:00,95.7422
22-Jun-2007 00:00:00,95.8203
25-Jun-2007 00:00:00,95.9297
26-Jun-2007 00:00:00,95.8984
27-Jun-2007 00:00:00,95.9531
28-Jun-2007 00:00:00,95.8047
29-Jun-2007 00:00:00,95.9531
02-Jul-2007 00:00:00,96
03-Jul-2007 00:00:00,95.9219
05-Jul-2007 00:00:00,95.7656
06-Jul-2007 00:00:00,95.7344
09-Jul-2007 00:00:00,95.7656
10-Jul-2007 00:00:00,95.9766
11-Jul-2007 00:00:00,95.9375
12-Jul-2007 00:00:00,95.8438
13-Jul-2007 00:00:00,95.8516
16-Jul-2007 00:00:00,95.9531
17-Jul-2007 00:00:00,95.8828
18-Jul-2007 00:00:00,96.0234
19-Jul-2007 00:00:00,95.9844
20-Jul-2007 00:00:00,96.125
23-Jul-2007 00:00:00,96.0859
24-Jul-2007 00:00:00,96.1484
25-Jul-2007 00:00:00,96.2109
26-Jul-2007 00:00:00,96.5625
27-Jul-2007 00:00:00,96.5547
30-Jul-2007 00:00:00,96.5
31-Jul-2007 00:00:00,96.5313
01-Aug-2007 00:00:00,96.5391
02-Aug-2007 00:00:00,96.4922
03-Aug-2007 00:00:00,96.6484
06-Aug-2007 00:00:00,96.5703
07-Aug-2007 00:00:00,96.4922
08-Aug-2007 00:00:00,96.3125
09-Aug-2007 00:00:00,96.5938
10-Aug-2007 00:00:00,96.6172
13-Aug-2007 00:00:00,96.6094
14-Aug-2007 00:00:00,96.7422
15-Aug-2007 00:00:00,96.8828
16-Aug-2007 00:00:00,97.1953
17-Aug-2007 00:00:00,97.0781
20-Aug-2007 00:00:00,97.1953
21-Aug-2007 00:00:00,97.2109
22-Aug-2007 00:00:00,97
23-Aug-2007 00:00:00,96.9844
24-Aug-2007 00:00:00,96.8359
27-Aug-2007 00:00:00,96.9063
28-Aug-2007 00:00:00,97.1953
29-Aug-2007 00:00:00,97.1172
30-Aug-2007 00:00:00,97.2031
31-Aug-2007 00:00:00,97.0938
04-Sep-2007 00:00:00,97.1484
05-Sep-2007 00:00:00,97.3906
06-Sep-2007 00:00:00,97.3125
07-Sep-2007 00:00:00,97.6094
10-Sep-2007 00:00:00,97.6797
11-Sep-2007 00:00:00,97.5156
12-Sep-2007 00:00:00,97.5
13-Sep-2007 00:00:00,97.3281
14-Sep-2007 00:00:00,97.3438
17-Sep-2007 00:00:00,97.3203
18-Sep-2007 00:00:00,97.25
19-Sep-2007 00:00:00,97.4688
20-Sep-2007 00:00:00,97.2813
21-Sep-2007 00:00:00,97.3359
24-Sep-2007 00:00:00,97.3516
25-Sep-2007 00:00:00,97.4609
26-Sep-2007 00:00:00,97.4766
27-Sep-2007 00:00:00,97.5391
28-Sep-2007 00:00:00,97.5156
01-Oct-2007 00:00:00,97.4141
02-Oct-2007 00:00:00,97.4922
03-Oct-2007 00:00:00,97.4453
04-Oct-2007 00:00:00,97.4609
05-Oct-2007 00:00:00,97.3047
09-Oct-2007 00:00:00,97.2109
10-Oct-2007 00:00:00,97.1719
11-Oct-2007 00:00:00,97.1563
12-Oct-2007 00:00:00,97.0234
15-Oct-2007 00:00:00,97.0703
16-Oct-2007 00:00:00,97.2109
17-Oct-2007 00:00:00,97.4766
18-Oct-2007 00:00:00,97.5703
19-Oct-2007 00:00:00,97.75
22-Oct-2007 00:00:00,97.7344
23-Oct-2007 00:00:00,97.75
24-Oct-2007 00:00:00,97.9375
25-Oct-2007 00:00:00,97.9063
26-Oct-2007 00:00:00,97.8672
29-Oct-2007 00:00:00,97.7891
30-Oct-2007 00:00:00,97.7734
31-Oct-2007 00:00:00,97.5469
01-Nov-2007 00:00:00,97.8047
02-Nov-2007 00:00:00,98.0469
05-Nov-2007 00:00:00,98
06-Nov-2007 00:00:00,97.9609
07-Nov-2007 00:00:00,98.1484
08-Nov-2007 00:00:00,98.3438
09-Nov-2007 00:00:00,98.3438
13-Nov-2007 00:00:00,98.2266
14-Nov-2007 00:00:00,98.1953
15-Nov-2007 00:00:00,98.5234
16-Nov-2007 00:00:00,98.5625
19-Nov-2007 00:00:00,98.8047
20-Nov-2007 00:00:00,98.8125
21-Nov-2007 00:00:00,99
23-Nov-2007 00:00:00,98.9922
26-Nov-2007 00:00:00,99.2344
27-Nov-2007 00:00:00,98.9609
28-Nov-2007 00:00:00,98.7734
29-Nov-2007 00:00:00,98.9844
30-Nov-2007 00:00:00,99.0078
03-Dec-2007 00:00:00,99.2031
04-Dec-2007 00:00:00,99.2578
05-Dec-2007 00:00:00,99.2813
06-Dec-2007 00:00:00,99.0859
07-Dec-2007 00:00:00,98.8594
10-Dec-2007 00:00:00,98.8359
11-Dec-2007 00:00:00,99.1719
12-Dec-2007 00:00:00,98.9141
13-Dec-2007 00:00:00,98.7734
14-Dec-2007 00:00:00,98.5859
17-Dec-2007 00:00:00,98.6797
18-Dec-2007 00:00:00,98.7891
19-Dec-2007 00:00:00,99
20-Dec-2007 00:00:00,99.1328
21-Dec-2007 00:00:00,98.875
24-Dec-2007 00:00:00,98.8125
26-Dec-2007 00:00:00,98.7109
27-Dec-2007 00:00:00,98.8516
28-Dec-2007 00:00:00,99.0391
31-Dec-2007 00:00:00,99.1953
02-Jan-2008 00:00:00,99.5781
03-Jan-2008 00:00:00,99.6641
04-Jan-2008 00:00:00,99.8672
07-Jan-2008 00:00:00,99.7891
08-Jan-2008 00:00:00,99.7891
09-Jan-2008 00:00:00,99.9609
10-Jan-2008 00:00:00,99.9219
11-Jan-2008 00:00:00,100.1328
14-Jan-2008 00:00:00,100.1484
15-Jan-2008 00:00:00,100.2109
16-Jan-2008 00:00:00,100.2578
17-Jan-2008 00:00:00,100.375
18-Jan-2008 00:00:00,100.5234
22-Jan-2008 00:00:00,100.8438
23-Jan-2008 00:00:00,100.9922
24-Jan-2008 00:00:00,100.5469
25-Jan-2008 00:00:00,100.6016
28-Jan-2008 00:00:00,100.6172
29-Jan-2008 00:00:00,100.4922
30-Jan-2008 00:00:00,100.4844
31-Jan-2008 00:00:00,100.6797
01-Feb-2008 00:00:00,100.8281
04-Feb-2008 00:00:00,100.9063
05-Feb-2008 00:00:00,101.1016
06-Feb-2008 00:00:00,101.0547
07-Feb-2008 00:00:00,101
08-Feb-2008 00:00:00,101.1172
11-Feb-2008 00:00:00,101.1719
12-Feb-2008 00:00:00,101.125
13-Feb-2008 00:00:00,101.2578
14-Feb-2008 00:00:00,101.2422
15-Feb-2008 00:00:00,101.2109
19-Feb-2008 00:00:00,100.9453
20-Feb-2008 00:00:00,100.7344
21-Feb-2008 00:00:00,101.0391
22-Feb-2008 00:00:00,101.0625
25-Feb-2008 00:00:00,100.8281
26-Feb-2008 00:00:00,100.9688
27-Feb-2008 00:00:00,101.0078
28-Feb-2008 00:00:00,101.2734
29-Feb-2008 00:00:00,101.7266
03-Mar-2008 00:00:00,101.7891
04-Mar-2008 00:00:00,101.7578
05-Mar-2008 00:00:00,101.625
06-Mar-2008 00:00:00,101.7188
07-Mar-2008 00:00:00,101.8438
10-Mar-2008 00:00:00,101.9063
11-Mar-2008 00:00:00,101.5234
12-Mar-2008 00:00:00,101.7031
13-Mar-2008 00:00:00,101.7266
14-Mar-2008 00:00:00,102.0938
17-Mar-2008 00:00:00,102.1875
18-Mar-2008 00:00:00,101.7188
19-Mar-2008 00:00:00,101.9141
20-Mar-2008 00:00:00,101.7344
24-Mar-2008 00:00:00,101.2656
25-Mar-2008 00:00:00,101.4063
26-Mar-2008 00:00:00,101.5781
27-Mar-2008 00:00:00,101.6172
28-Mar-2008 00:00:00,101.7578
31-Mar-2008 00:00:00,101.8125
01-Apr-2008 00:00:00,101.5234
02-Apr-2008 00:00:00,101.3516
03-Apr-2008 00:00:00,101.3281
04-Apr-2008 00:00:00,101.4922
07-Apr-2008 00:00:00,101.3047
08-Apr-2008 00:00:00,101.4531
09-Apr-2008 00:00:00,101.7109
10-Apr-2008 00:00:00,101.5547
11-Apr-2008 00:00:00,101.7344
14-Apr-2008 00:00:00,101.7031
15-Apr-2008 00:00:00,101.5547
16-Apr-2008 00:00:00,101.2578
17-Apr-2008 00:00:00,101
18-Apr-2008 00:00:00,100.8828
21-Apr-2008 00:00:00,100.9141
22-Apr-2008 00:00:00,100.8281
23-Apr-2008 00:00:00,100.8516
24-Apr-2008 00:00:00,100.5078
25-Apr-2008 00:00:00,100.4922
28-Apr-2008 00:00:00,100.6016
29-Apr-2008 00:00:00,100.6328
30-Apr-2008 00:00:00,100.8281
01-May-2008 00:00:00,100.6563
02-May-2008 00:00:00,100.4766
05-May-2008 00:00:00,100.5547
06-May-2008 00:00:00,100.625
07-May-2008 00:00:00,100.7109
08-May-2008 00:00:00,100.8516
09-May-2008 00:00:00,100.8984
12-May-2008 00:00:00,100.7734
13-May-2008 00:00:00,100.3984
14-May-2008 00:00:00,100.2813
15-May-2008 00:00:00,100.4688
16-May-2008 00:00:00,100.5
19-May-2008 00:00:00,100.5938
20-May-2008 00:00:00,100.7813
21-May-2008 00:00:00,100.6016
22-May-2008 00:00:00,100.3516
23-May-2008 00:00:00,100.6328
27-May-2008 00:00:00,100.5078
28-May-2008 00:00:00,100.3125
29-May-2008 00:00:00,100.2656
30-May-2008 00:00:00,100.3281
02-Jun-2008 00:00:00,100.5859
03-Jun-2008 00:00:00,100.7813
04-Jun-2008 00:00:00,100.7813
05-Jun-2008 00:00:00,100.6641
06-Jun-2008 00:00:00,100.8203
09-Jun-2008 00:00:00,100.2031
10-Jun-2008 00:00:00,99.8906
11-Jun-2008 00:00:00,100.1016
12-Jun-2008 00:00:00,99.7266
13-Jun-2008 00:00:00,99.6484
16-Jun-2008 00:00:00,99.6797
17-Jun-2008 00:00:00,99.8438
18-Jun-2008 00:00:00,99.9766
19-Jun-2008 00:00:00,99.7188
20-Jun-2008 00:00:00,99.9531
23-Jun-2008 00:00:00,99.7813
24-Jun-2008 00:00:00,100.0234
25-Jun-2008 00:00:00,100.1406
26-Jun-2008 00:00:00,100.4531
27-Jun-2008 00:00:00,100.5
30-Jun-2008 00:00:00,100.5547
01-Jul-2008 00:00:00,100.5313
02-Jul-2008 00:00:00,100.6719
03-Jul-2008 00:00:00,100.7578
07-Jul-2008 00:00:00,100.875
08-Jul-2008 00:00:00,100.9141
09-Jul-2008 00:00:00,101.0469
10-Jul-2008 00:00:00,101.0078
11-Jul-2008 00:00:00,100.6328
14-Jul-2008 00:00:00,100.9141
15-Jul-2008 00:00:00,101.0703
16-Jul-2008 00:00:00,101.0313
17-Jul-2008 00:00:00,100.7344
18-Jul-2008 00:00:00,100.625
21-Jul-2008 00:00:00,100.5938
22-Jul-2008 00:00:00,100.5
23-Jul-2008 00:00:00,100.3438
24-Jul-2008 00:00:00,100.7344
25-Jul-2008 00:00:00,100.5859
28-Jul-2008 00:00:00,100.8359
29-Jul-2008 00:00:00,100.75
30-Jul-2008 00:00:00,100.7266
31-Jul-2008 00:00:00,100.9531
01-Aug-2008 00:00:00,100.9844
04-Aug-2008 00:00:00,100.9297
05-Aug-2008 00:00:00,100.9219
06-Aug-2008 00:00:00,100.8594
07-Aug-2008 00:00:00,101.1172
08-Aug-2008 00:00:00,100.9922
11-Aug-2008 00:00:00,100.875
12-Aug-2008 00:00:00,101.1094
13-Aug-2008 00:00:00,101.0234
14-Aug-2008 00:00:00,101.1328
15-Aug-2008 00:00:00,101.2344
18-Aug-2008 00:00:00,101.3438
19-Aug-2008 00:00:00,101.375
20-Aug-2008 00:00:00,101.5156
21-Aug-2008 00:00:00,101.3906
22-Aug-2008 00:00:00,101.2344
25-Aug-2008 00:00:00,101.3984
26-Aug-2008 00:00:00,101.3672
27-Aug-2008 00:00:00,101.4688
28-Aug-2008 00:00:00,101.3516
29-Aug-2008 00:00:00,101.4219
02-Sep-2008 00:00:00,101.5781
03-Sep-2008 00:00:00,101.5938
04-Sep-2008 00:00:00,101.6875
05-Sep-2008 00:00:00,101.5859
08-Sep-2008 00:00:00,101.4922
09-Sep-2008 00:00:00,101.6406
10-Sep-2008 00:00:00,101.6328
11-Sep-2008 00:00:00,101.6797
12-Sep-2008 00:00:00,101.5859
15-Sep-2008 00:00:00,102.4219
16-Sep-2008 00:00:00,102.1328
17-Sep-2008 00:00:00,102.6328
18-Sep-2008 00:00:00,102.6875
19-Sep-2008 00:00:00,101.6641
22-Sep-2008 00:00:00,101.7109
23-Sep-2008 00:00:00,101.7266
24-Sep-2008 00:00:00,102.0078
25-Sep-2008 00:00:00,101.5859
26-Sep-2008 00:00:00,101.8359
29-Sep-2008 00:00:00,102.5
30-Sep-2008 00:00:00,101.8906
01-Oct-2008 00:00:00,102.2109
02-Oct-2008 00:00:00,102.5313
03-Oct-2008 00:00:00,102.5156
06-Oct-2008 00:00:00,102.9766
07-Oct-2008 00:00:00,102.7734
08-Oct-2008 00:00:00,102.5391
09-Oct-2008 00:00:00,102.1719
10-Oct-2008 00:00:00,102.4297
13-Oct-2008 00:00:00,101.7969
14-Oct-2008 00:00:00,102.1172
15-Oct-2008 00:00:00,102.3672
16-Oct-2008 00:00:00,102.5234
17-Oct-2008 00:00:00,102.5078
20-Oct-2008 00:00:00,102.2344
21-Oct-2008 00:00:00,102.5313
22-Oct-2008 00:00:00,102.5859
23-Oct-2008 00:00:00,102.7188
24-Oct-2008 00:00:00,102.6563
27-Oct-2008 00:00:00,102.625
28-Oct-2008 00:00:00,102.5938
29-Oct-2008 00:00:00,102.7578
30-Oct-2008 00:00:00,102.7109
31-Oct-2008 00:00:00,102.5859
03-Nov-2008 00:00:00,102.9531
04-Nov-2008 00:00:00,103.0859
05-Nov-2008 00:00:00,103.1719
06-Nov-2008 00:00:00,103.2813
07-Nov-2008 00:00:00,103.1797
10-Nov-2008 00:00:00,103.3828
11-Nov-2008 00:00:00,103.4219
12-Nov-2008 00:00:00,103.6172
13-Nov-2008 00:00:00,103.4766
14-Nov-2008 00:00:00,103.4141
17-Nov-2008 00:00:00,103.4766
18-Nov-2008 00:00:00,103.6328
19-Nov-2008 00:00:00,103.7344
20-Nov-2008 00:00:00,103.9219
21-Nov-2008 00:00:00,103.8594
24-Nov-2008 00:00:00,103.6406
25-Nov-2008 00:00:00,103.9688
26-Nov-2008 00:00:00,104.0703
28-Nov-2008 00:00:00,104.3594
01-Dec-2008 00:00:00,104.5391
02-Dec-2008 00:00:00,104.5234
03-Dec-2008 00:00:00,104.4922
04-Dec-2008 00:00:00,104.5391
05-Dec-2008 00:00:00,104.3984
08-Dec-2008 00:00:00,104.3906
09-Dec-2008 00:00:00,104.5859
10-Dec-2008 00:00:00,104.5703
11-Dec-2008 00:00:00,104.7422
12-Dec-2008 00:00:00,104.7734
15-Dec-2008 00:00:00,104.8906
16-Dec-2008 00:00:00,105.1328
17-Dec-2008 00:00:00,105.0469
18-Dec-2008 00:00:00,104.9922
19-Dec-2008 00:00:00,104.8594
22-Dec-2008 00:00:00,104.8438
23-Dec-2008 00:00:00,104.8906
24-Dec-2008 00:00:00,104.875
26-Dec-2008 00:00:00,104.8984
29-Dec-2008 00:00:00,105.1406
30-Dec-2008 00:00:00,105.2188
31-Dec-2008 00:00:00,105.2031
02-Jan-2009 00:00:00,104.9453
05-Jan-2009 00:00:00,105.1875
06-Jan-2009 00:00:00,105.1484
07-Jan-2009 00:00:00,105.1953
08-Jan-2009 00:00:00,105.125
09-Jan-2009 00:00:00,105.2969
12-Jan-2009 00:00:00,105.375
13-Jan-2009 00:00:00,105.375
14-Jan-2009 00:00:00,105.3984
15-Jan-2009 00:00:00,105.3906
16-Jan-2009 00:00:00,105.4453
20-Jan-2009 00:00:00,105.4766
21-Jan-2009 00:00:00,105.3125
22-Jan-2009 00:00:00,105.3828
23-Jan-2009 00:00:00,105.2422
26-Jan-2009 00:00:00,105.1797
27-Jan-2009 00:00:00,105.2422
28-Jan-2009 00:00:00,105.1563
29-Jan-2009 00:00:00,105.0156
30-Jan-2009 00:00:00,104.9844
02-Feb-2009 00:00:00,105.0625
03-Feb-2009 00:00:00,105.0234
04-Feb-2009 00:00:00,104.9688
05-Feb-2009 00:00:00,104.9688
06-Feb-2009 00:00:00,104.9766
09-Feb-2009 00:00:00,104.8516
10-Feb-2009 00:00:00,105.1016
11-Feb-2009 00:00:00,105.0781
12-Feb-2009 00:00:00,105.1875
13-Feb-2009 00:00:00,105.0391
17-Feb-2009 00:00:00,105.1875
18-Feb-2009 00:00:00,105.0313
19-Feb-2009 00:00:00,104.9531
20-Feb-2009 00:00:00,105.0469
23-Feb-2009 00:00:00,105.0234
24-Feb-2009 00:00:00,104.9688
25-Feb-2009 00:00:00,104.8359
26-Feb-2009 00:00:00,104.8672
27-Feb-2009 00:00:00,105.0313
02-Mar-2009 00:00:00,105.2734
03-Mar-2009 00:00:00,105.2188
04-Mar-2009 00:00:00,105.1328
05-Mar-2009 00:00:00,105.2734
06-Mar-2009 00:00:00,105.1563
09-Mar-2009 00:00:00,105.0234
10-Mar-2009 00:00:00,104.9688
11-Mar-2009 00:00:00,104.9609
12-Mar-2009 00:00:00,104.9453
13-Mar-2009 00:00:00,105.0313
16-Mar-2009 00:00:00,104.9531
17-Mar-2009 00:00:00,104.8516
18-Mar-2009 00:00:00,105.2656
19-Mar-2009 00:00:00,105.2344
20-Mar-2009 00:00:00,105.1563
23-Mar-2009 00:00:00,105.1172
24-Mar-2009 00:00:00,105.0859
25-Mar-2009 00:00:00,105.0547
26-Mar-2009 00:00:00,105.1641
27-Mar-2009 00:00:00,105.1484
30-Mar-2009 00:00:00,105.2344
31-Mar-2009 00:00:00,105.3594
01-Apr-2009 00:00:00,105.3047
02-Apr-2009 00:00:00,105.1563
03-Apr-2009 00:00:00,104.9609
06-Apr-2009 00:00:00,104.9766
07-Apr-2009 00:00:00,105.0234
08-Apr-2009 00:00:00,105.0078
09-Apr-2009 00:00:00,104.9609
13-Apr-2009 00:00:00,105.1406
14-Apr-2009 00:00:00,105.1875
15-Apr-2009 00:00:00,105.1719
16-Apr-2009 00:00:00,105.0625
17-Apr-2009 00:00:00,104.9219
20-Apr-2009 00:00:00,105.0391
21-Apr-2009 00:00:00,104.9922
22-Apr-2009 00:00:00,104.9063
23-Apr-2009 00:00:00,104.9844
24-Apr-2009 00:00:00,104.9766
27-Apr-2009 00:00:00,105.1641
28-Apr-2009 00:00:00,105.0703
29-Apr-2009 00:00:00,105.125
30-Apr-2009 00:00:00,105.1875
01-May-2009 00:00:00,105.1563
04-May-2009 00:00:00,105.125
05-May-2009 00:00:00,105.1016
06-May-2009 00:00:00,105.125
07-May-2009 00:00:00,105.0547
08-May-2009 00:00:00,105.0625
11-May-2009 00:00:00,105.2422
12-May-2009 00:00:00,105.2578
13-May-2009 00:00:00,105.3203
14-May-2009 00:00:00,105.3516
15-May-2009 00:00:00,105.3594
18-May-2009 00:00:00,105.2422
19-May-2009 00:00:00,105.2813
20-May-2009 00:00:00,105.3828
21-May-2009 00:00:00,105.3281
22-May-2009 00:00:00,105.2813
26-May-2009 00:00:00,105.2734
27-May-2009 00:00:00,105.2734
28-May-2009 00:00:00,105.25
29-May-2009 00:00:00,105.3984
01-Jun-2009 00:00:00,105.2969
02-Jun-2009 00:00:00,105.3203
03-Jun-2009 00:00:00,105.4141
04-Jun-2009 00:00:00,105.3438
05-Jun-2009 00:00:00,104.6484
08-Jun-2009 00:00:00,104.4375
09-Jun-2009 00:00:00,104.7031
10-Jun-2009 00:00:00,104.5938
11-Jun-2009 00:00:00,104.6719
12-Jun-2009 00:00:00,104.7969
15-Jun-2009 00:00:00,104.9063
16-Jun-2009 00:00:00,104.9609
17-Jun-2009 00:00:00,105.0391
18-Jun-2009 00:00:00,104.8438
19-Jun-2009 00:00:00,104.9141
22-Jun-2009 00:00:00,105.1016
23-Jun-2009 00:00:00,105.1641
24-Jun-2009 00:00:00,105.1094
25-Jun-2009 00:00:00,105.2656
26-Jun-2009 00:00:00,105.3281
29-Jun-2009 00:00:00,105.3281
30-Jun-2009 00:00:00,105.3125
01-Jul-2009 00:00:00,105.4297
02-Jul-2009 00:00:00,105.5859
06-Jul-2009 00:00:00,105.6641
07-Jul-2009 00:00:00,105.6172
08-Jul-2009 00:00:00,105.7578
09-Jul-2009 00:00:00,105.6953
10-Jul-2009 00:00:00,105.7891
13-Jul-2009 00:00:00,105.7578
14-Jul-2009 00:00:00,105.7031
15-Jul-2009 00:00:00,105.5313
16-Jul-2009 00:00:00,105.625
17-Jul-2009 00:00:00,105.5703
20-Jul-2009 00:00:00,105.6406
21-Jul-2009 00:00:00,105.7422
22-Jul-2009 00:00:00,105.6875
23-Jul-2009 00:00:00,105.4844
24-Jul-2009 00:00:00,105.5703
27-Jul-2009 00:00:00,105.5391
28-Jul-2009 00:00:00,105.4531
29-Jul-2009 00:00:00,105.3672
30-Jul-2009 00:00:00,105.3047
31-Jul-2009 00:00:00,105.4922
03-Aug-2009 00:00:00,105.3594
04-Aug-2009 00:00:00,105.3281
05-Aug-2009 00:00:00,105.2734
06-Aug-2009 00:00:00,105.3047
07-Aug-2009 00:00:00,105.1016
10-Aug-2009 00:00:00,105.25
11-Aug-2009 00:00:00,105.3438
12-Aug-2009 00:00:00,105.4922
13-Aug-2009 00:00:00,105.5859
14-Aug-2009 00:00:00,105.6563
17-Aug-2009 00:00:00,105.7344
18-Aug-2009 00:00:00,105.6875
19-Aug-2009 00:00:00,105.7891
20-Aug-2009 00:00:00,105.7969
21-Aug-2009 00:00:00,105.6484
24-Aug-2009 00:00:00,105.7891
25-Aug-2009 00:00:00,105.7813
26-Aug-2009 00:00:00,105.8359
27-Aug-2009 00:00:00,105.8672
28-Aug-2009 00:00:00,105.9297
31-Aug-2009 00:00:00,106.0469
01-Sep-2009 00:00:00,106.1797
02-Sep-2009 00:00:00,106.2188
03-Sep-2009 00:00:00,106.1875
04-Sep-2009 00:00:00,106.1484
08-Sep-2009 00:00:00,106.1719
09-Sep-2009 00:00:00,106.1953
10-Sep-2009 00:00:00,106.2813
11-Sep-2009 00:00:00,106.2734
14-Sep-2009 00:00:00,106.25
15-Sep-2009 00:00:00,106.1953
16-Sep-2009 00:00:00,106.1016
17-Sep-2009 00:00:00,106.1719
18-Sep-2009 00:00:00,106.0938
21-Sep-2009 00:00:00,106.1406
22-Sep-2009 00:00:00,106.2109
23-Sep-2009 00:00:00,106.3359
24-Sep-2009 00:00:00,106.3984
25-Sep-2009 00:00:00,106.2891
28-Sep-2009 00:00:00,106.3203
29-Sep-2009 00:00:00,106.2734
30-Sep-2009 00:00:00,106.375
01-Oct-2009 00:00:00,106.5313
02-Oct-2009 00:00:00,106.5469
05-Oct-2009 00:00:00,106.5547
06-Oct-2009 00:00:00,106.5234
07-Oct-2009 00:00:00,106.625
08-Oct-2009 00:00:00,106.5547
09-Oct-2009 00:00:00,106.4141
12-Oct-2009 00:00:00,106.4922
13-Oct-2009 00:00:00,106.5781
14-Oct-2009 00:00:00,106.5
15-Oct-2009 00:00:00,106.4453
16-Oct-2009 00:00:00,106.4141
19-Oct-2009 00:00:00,106.4063
20-Oct-2009 00:00:00,106.5234
21-Oct-2009 00:00:00,106.4063
22-Oct-2009 00:00:00,106.4609
23-Oct-2009 00:00:00,106.3516
26-Oct-2009 00:00:00,106.2969
27-Oct-2009 00:00:00,106.4844
28-Oct-2009 00:00:00,106.6016
29-Oct-2009 00:00:00,106.5234
30-Oct-2009 00:00:00,106.6953
02-Nov-2009 00:00:00,106.6719
03-Nov-2009 00:00:00,106.6875
04-Nov-2009 00:00:00,106.7109
05-Nov-2009 00:00:00,106.7578
06-Nov-2009 00:00:00,106.8203
09-Nov-2009 00:00:00,106.8203
10-Nov-2009 00:00:00,106.8438
11-Nov-2009 00:00:00,106.9297
12-Nov-2009 00:00:00,106.9063
13-Nov-2009 00:00:00,106.9141
16-Nov-2009 00:00:00,107.0078
17-Nov-2009 00:00:00,107.0234
18-Nov-2009 00:00:00,107.0469
19-Nov-2009 00:00:00,107.1016
20-Nov-2009 00:00:00,107.0859
23-Nov-2009 00:00:00,107.0625
24-Nov-2009 00:00:00,107.1719
25-Nov-2009 00:00:00,107.1875
27-Nov-2009 00:00:00,107.2969
30-Nov-2009 00:00:00,107.3672
01-Dec-2009 00:00:00,107.3438
02-Dec-2009 00:00:00,107.2422
03-Dec-2009 00:00:00,107.2266
04-Dec-2009 00:00:00,107.0078
07-Dec-2009 00:00:00,107.1719
08-Dec-2009 00:00:00,107.25
09-Dec-2009 00:00:00,107.2266
10-Dec-2009 00:00:00,107.1719
11-Dec-2009 00:00:00,107.0859
14-Dec-2009 00:00:00,107.0156
15-Dec-2009 00:00:00,106.9688
16-Dec-2009 00:00:00,107.0391
17-Dec-2009 00:00:00,107.1875
18-Dec-2009 00:00:00,107.125
21-Dec-2009 00:00:00,106.9219
22-Dec-2009 00:00:00,106.8516
23-Dec-2009 00:00:00,106.8203
24-Dec-2009 00:00:00,106.7109
28-Dec-2009 00:00:00,106.5781
29-Dec-2009 00:00:00,106.5859
30-Dec-2009 00:00:00,106.5938
31-Dec-2009 00:00:00,106.5
04-Jan-2010 00:00:00,106.625
05-Jan-2010 00:00:00,106.7813
06-Jan-2010 00:00:00,106.8125
07-Jan-2010 00:00:00,106.7578
08-Jan-2010 00:00:00,106.8906
11-Jan-2010 00:00:00,106.9453
12-Jan-2010 00:00:00,107
13-Jan-2010 00:00:00,106.9219
14-Jan-2010 00:00:00,107.0078
15-Jan-2010 00:00:00,107.125
19-Jan-2010 00:00:00,107.0703
20-Jan-2010 00:00:00,107.1094
21-Jan-2010 00:00:00,107.1953
22-Jan-2010 00:00:00,107.2656
25-Jan-2010 00:00:00,107.2656
26-Jan-2010 00:00:00,107.25
27-Jan-2010 00:00:00,107.1875
28-Jan-2010 00:00:00,107.25
29-Jan-2010 00:00:00,107.3438
01-Feb-2010 00:00:00,107.2969
02-Feb-2010 00:00:00,107.3125
03-Feb-2010 00:00:00,107.2578
04-Feb-2010 00:00:00,107.3906
05-Feb-2010 00:00:00,107.5156
08-Feb-2010 00:00:00,107.4609
09-Feb-2010 00:00:00,107.3906
10-Feb-2010 00:00:00,107.2813
11-Feb-2010 00:00:00,107.2969
12-Feb-2010 00:00:00,107.3906
16-Feb-2010 00:00:00,107.4531
17-Feb-2010 00:00:00,107.3438
18-Feb-2010 00:00:00,107.3125
19-Feb-2010 00:00:00,107.2109
22-Feb-2010 00:00:00,107.2969
23-Feb-2010 00:00:00,107.4063
24-Feb-2010 00:00:00,107.4375
25-Feb-2010 00:00:00,107.5313
26-Feb-2010 00:00:00,107.5781
01-Mar-2010 00:00:00,107.5859
02-Mar-2010 00:00:00,107.6094
03-Mar-2010 00:00:00,107.5859
04-Mar-2010 00:00:00,107.4922
05-Mar-2010 00:00:00,107.4297
08-Mar-2010 00:00:00,107.4531
09-Mar-2010 00:00:00,107.4844
10-Mar-2010 00:00:00,107.4297
11-Mar-2010 00:00:00,107.3438
12-Mar-2010 00:00:00,107.3203
15-Mar-2010 00:00:00,107.375
16-Mar-2010 00:00:00,107.4453
17-Mar-2010 00:00:00,107.4063
18-Mar-2010 00:00:00,107.3203
19-Mar-2010 00:00:00,107.25
22-Mar-2010 00:00:00,107.2344
23-Mar-2010 00:00:00,107.2578
24-Mar-2010 00:00:00,107.0859
25-Mar-2010 00:00:00,107.0781
26-Mar-2010 00:00:00,107.1875
29-Mar-2010 00:00:00,107.2109
30-Mar-2010 00:00:00,107.1797
31-Mar-2010 00:00:00,107.2578
01-Apr-2010 00:00:00,107.2109
02-Apr-2010 00:00:00,107.0703
05-Apr-2010 00:00:00,106.9297
06-Apr-2010 00:00:00,107
07-Apr-2010 00:00:00,107.1641
08-Apr-2010 00:00:00,107.1797
09-Apr-2010 00:00:00,107.1953
12-Apr-2010 00:00:00,107.2422
13-Apr-2010 00:00:00,107.2344
14-Apr-2010 00:00:00,107.2266
15-Apr-2010 00:00:00,107.2813
16-Apr-2010 00:00:00,107.4609
19-Apr-2010 00:00:00,107.3984
20-Apr-2010 00:00:00,107.3359
21-Apr-2010 00:00:00,107.3672
22-Apr-2010 00:00:00,107.3125
23-Apr-2010 00:00:00,107.2188
26-Apr-2010 00:00:00,107.2422
27-Apr-2010 00:00:00,107.4375
28-Apr-2010 00:00:00,107.375
29-Apr-2010 00:00:00,107.4766
30-Apr-2010 00:00:00,107.5703
03-May-2010 00:00:00,107.4844
04-May-2010 00:00:00,107.6016
05-May-2010 00:00:00,107.7578
06-May-2010 00:00:00,107.9766
07-May-2010 00:00:00,107.8828
10-May-2010 00:00:00,107.8203
11-May-2010 00:00:00,107.8203
12-May-2010 00:00:00,107.7969
13-May-2010 00:00:00,107.8203
14-May-2010 00:00:00,107.9531
17-May-2010 00:00:00,107.9219
18-May-2010 00:00:00,108.0313
19-May-2010 00:00:00,107.9922
20-May-2010 00:00:00,108.0781
21-May-2010 00:00:00,108.0625
24-May-2010 00:00:00,108.0781
25-May-2010 00:00:00,108.1094
26-May-2010 00:00:00,108.0313
27-May-2010 00:00:00,107.9453
28-May-2010 00:00:00,108.1328
01-Jun-2010 00:00:00,108.0938
02-Jun-2010 00:00:00,108.0391
03-Jun-2010 00:00:00,108
04-Jun-2010 00:00:00,108.1719
07-Jun-2010 00:00:00,108.1094
08-Jun-2010 00:00:00,108.1172
09-Jun-2010 00:00:00,108.1328
10-Jun-2010 00:00:00,108.0469
11-Jun-2010 00:00:00,108.1719
14-Jun-2010 00:00:00,108.1406
15-Jun-2010 00:00:00,108.1094
16-Jun-2010 00:00:00,108.1563
17-Jun-2010 00:00:00,108.2266
18-Jun-2010 00:00:00,108.1875
21-Jun-2010 00:00:00,108.1953
22-Jun-2010 00:00:00,108.25
23-Jun-2010 00:00:00,108.3359
24-Jun-2010 00:00:00,108.3047
25-Jun-2010 00:00:00,108.3516
28-Jun-2010 00:00:00,108.4063
29-Jun-2010 00:00:00,108.4688
30-Jun-2010 00:00:00,108.4453
01-Jul-2010 00:00:00,108.4297
02-Jul-2010 00:00:00,108.4453
06-Jul-2010 00:00:00,108.4531
07-Jul-2010 00:00:00,108.4375
08-Jul-2010 00:00:00,108.4531
09-Jul-2010 00:00:00,108.4141
12-Jul-2010 00:00:00,108.4219
13-Jul-2010 00:00:00,108.3594
14-Jul-2010 00:00:00,108.4922
15-Jul-2010 00:00:00,108.4844
16-Jul-2010 00:00:00,108.5
19-Jul-2010 00:00:00,108.5
20-Jul-2010 00:00:00,108.5391
21-Jul-2010 00:00:00,108.5781
22-Jul-2010 00:00:00,108.5547
23-Jul-2010 00:00:00,108.5156
26-Jul-2010 00:00:00,108.4688
27-Jul-2010 00:00:00,108.3594
28-Jul-2010 00:00:00,108.4766
29-Jul-2010 00:00:00,108.5
30-Jul-2010 00:00:00,108.5938
02-Aug-2010 00:00:00,108.5703
03-Aug-2010 00:00:00,108.625
04-Aug-2010 00:00:00,108.5703
05-Aug-2010 00:00:00,108.6328
06-Aug-2010 00:00:00,108.6797
09-Aug-2010 00:00:00,108.6328
10-Aug-2010 00:00:00,108.6328
11-Aug-2010 00:00:00,108.6563
12-Aug-2010 00:00:00,108.5859
13-Aug-2010 00:00:00,108.6172
16-Aug-2010 00:00:00,108.6875
17-Aug-2010 00:00:00,108.6641
18-Aug-2010 00:00:00,108.6953
19-Aug-2010 00:00:00,108.7266
20-Aug-2010 00:00:00,108.7188
23-Aug-2010 00:00:00,108.7266
24-Aug-2010 00:00:00,108.7344
25-Aug-2010 00:00:00,108.6797
26-Aug-2010 00:00:00,108.6719
27-Aug-2010 00:00:00,108.5859
30-Aug-2010 00:00:00,108.7344
31-Aug-2010 00:00:00,108.75
01-Sep-2010 00:00:00,108.7109
02-Sep-2010 00:00:00,108.7109
03-Sep-2010 00:00:00,108.6953
07-Sep-2010 00:00:00,108.7422
08-Sep-2010 00:00:00,108.6797
09-Sep-2010 00:00:00,108.5859
10-Sep-2010 00:00:00,108.5859
13-Sep-2010 00:00:00,108.6797
14-Sep-2010 00:00:00,108.7266
15-Sep-2010 00:00:00,108.7656
16-Sep-2010 00:00:00,108.7734
17-Sep-2010 00:00:00,108.7969
20-Sep-2010 00:00:00,108.8125
21-Sep-2010 00:00:00,108.9297
22-Sep-2010 00:00:00,108.9141
23-Sep-2010 00:00:00,108.9297
24-Sep-2010 00:00:00,108.9063
27-Sep-2010 00:00:00,108.9375
28-Sep-2010 00:00:00,108.9688
29-Sep-2010 00:00:00,108.9531
30-Sep-2010 00:00:00,108.9844
01-Oct-2010 00:00:00,109
04-Oct-2010 00:00:00,109.0156
05-Oct-2010 00:00:00,109.0156
06-Oct-2010 00:00:00,109.0703
07-Oct-2010 00:00:00,109.125
08-Oct-2010 00:00:00,109.1563
11-Oct-2010 00:00:00,109.1719
12-Oct-2010 00:00:00,109.1172
13-Oct-2010 00:00:00,109.1484
14-Oct-2010 00:00:00,109.1016
15-Oct-2010 00:00:00,109.1406
18-Oct-2010 00:00:00,109.1406
19-Oct-2010 00:00:00,109.1484
20-Oct-2010 00:00:00,109.1719
21-Oct-2010 00:00:00,109.1641
22-Oct-2010 00:00:00,109.1641
25-Oct-2010 00:00:00,109.1641
26-Oct-2010 00:00:00,109.0859
27-Oct-2010 00:00:00,109.0703
28-Oct-2010 00:00:00,109.1719
29-Oct-2010 00:00:00,109.2344
01-Nov-2010 00:00:00,109.2266
02-Nov-2010 00:00:00,109.2188
03-Nov-2010 00:00:00,109.2422
04-Nov-2010 00:00:00,109.2422
05-Nov-2010 00:00:00,109.1797
08-Nov-2010 00:00:00,109.1172
09-Nov-2010 00:00:00,109.0469
10-Nov-2010 00:00:00,109.0625
11-Nov-2010 00:00:00,108.8828
12-Nov-2010 00:00:00,108.9141
15-Nov-2010 00:00:00,108.8828
16-Nov-2010 00:00:00,108.9063
17-Nov-2010 00:00:00,108.9297
18-Nov-2010 00:00:00,108.9063
19-Nov-2010 00:00:00,108.8906
22-Nov-2010 00:00:00,108.9531
23-Nov-2010 00:00:00,109.0313
24-Nov-2010 00:00:00,108.8594
26-Nov-2010 00:00:00,108.8828
29-Nov-2010 00:00:00,108.9141
30-Nov-2010 00:00:00,109.0234
01-Dec-2010 00:00:00,108.8906
02-Dec-2010 00:00:00,108.875
03-Dec-2010 00:00:00,108.9922
06-Dec-2010 00:00:00,109.0859
07-Dec-2010 00:00:00,108.8516
08-Dec-2010 00:00:00,108.7188
09-Dec-2010 00:00:00,108.7422
10-Dec-2010 00:00:00,108.7656
13-Dec-2010 00:00:00,108.7891
14-Dec-2010 00:00:00,108.7344
15-Dec-2010 00:00:00,108.7031
16-Dec-2010 00:00:00,108.7109
17-Dec-2010 00:00:00,108.8203
20-Dec-2010 00:00:00,108.8359
21-Dec-2010 00:00:00,108.7734
22-Dec-2010 00:00:00,108.7578
23-Dec-2010 00:00:00,108.6953
27-Dec-2010 00:00:00,108.6797
28-Dec-2010 00:00:00,108.6172
29-Dec-2010 00:00:00,108.8594
30-Dec-2010 00:00:00,108.8047
31-Dec-2010 00:00:00,108.9375
03-Jan-2011 00:00:00,108.9141
04-Jan-2011 00:00:00,108.8828
05-Jan-2011 00:00:00,108.6484
06-Jan-2011 00:00:00,108.75
07-Jan-2011 00:00:00,108.9141
10-Jan-2011 00:00:00,108.9688
11-Jan-2011 00:00:00,108.9531
12-Jan-2011 00:00:00,108.9453
13-Jan-2011 00:00:00,108.9844
14-Jan-2011 00:00:00,108.9766
18-Jan-2011 00:00:00,108.9766
19-Jan-2011 00:00:00,109.0078
20-Jan-2011 00:00:00,108.875
21-Jan-2011 00:00:00,108.9141
24-Jan-2011 00:00:00,108.9063
25-Jan-2011 00:00:00,108.9922
26-Jan-2011 00:00:00,108.9453
27-Jan-2011 00:00:00,109.0547
28-Jan-2011 00:00:00,109.125
31-Jan-2011 00:00:00,109.0781
01-Feb-2011 00:00:00,108.9844
02-Feb-2011 00:00:00,108.8828
03-Feb-2011 00:00:00,108.8047
04-Feb-2011 00:00:00,108.6797
07-Feb-2011 00:00:00,108.6641
08-Feb-2011 00:00:00,108.5156
09-Feb-2011 00:00:00,108.6328
10-Feb-2011 00:00:00,108.5391
11-Feb-2011 00:00:00,108.5469
14-Feb-2011 00:00:00,108.5391
15-Feb-2011 00:00:00,108.5703
16-Feb-2011 00:00:00,108.5469
17-Feb-2011 00:00:00,108.6953
18-Feb-2011 00:00:00,108.7344
22-Feb-2011 00:00:00,108.8438
23-Feb-2011 00:00:00,108.8438
24-Feb-2011 00:00:00,108.8828
25-Feb-2011 00:00:00,108.9063
28-Feb-2011 00:00:00,108.9766
01-Mar-2011 00:00:00,109.0234
02-Mar-2011 00:00:00,108.9766
03-Mar-2011 00:00:00,108.7969
04-Mar-2011 00:00:00,108.9922
07-Mar-2011 00:00:00,108.9609
08-Mar-2011 00:00:00,108.9141
09-Mar-2011 00:00:00,108.9766
10-Mar-2011 00:00:00,109.0703
11-Mar-2011 00:00:00,109.1016
14-Mar-2011 00:00:00,109.1719
15-Mar-2011 00:00:00,109.1406
16-Mar-2011 00:00:00,109.2344
17-Mar-2011 00:00:00,109.1953
18-Mar-2011 00:00:00,109.1875
21-Mar-2011 00:00:00,109.1094
22-Mar-2011 00:00:00,109.0234
23-Mar-2011 00:00:00,109.0156
24-Mar-2011 00:00:00,108.9609
25-Mar-2011 00:00:00,108.8125
28-Mar-2011 00:00:00,108.7656
29-Mar-2011 00:00:00,108.7188
30-Mar-2011 00:00:00,108.7656
31-Mar-2011 00:00:00,108.7969
01-Apr-2011 00:00:00,108.75
04-Apr-2011 00:00:00,108.8125
05-Apr-2011 00:00:00,108.7031
06-Apr-2011 00:00:00,108.6797
07-Apr-2011 00:00:00,108.7734
08-Apr-2011 00:00:00,108.7422
11-Apr-2011 00:00:00,108.7266
12-Apr-2011 00:00:00,108.8828
13-Apr-2011 00:00:00,108.9297
14-Apr-2011 00:00:00,108.8672
15-Apr-2011 00:00:00,109.0234
18-Apr-2011 00:00:00,109.1016
19-Apr-2011 00:00:00,109.1172
20-Apr-2011 00:00:00,109.0859
21-Apr-2011 00:00:00,109.1016
25-Apr-2011 00:00:00,109.1641
26-Apr-2011 00:00:00,109.2188
27-Apr-2011 00:00:00,109.2109
28-Apr-2011 00:00:00,109.2813
29-Apr-2011 00:00:00,109.2969
02-May-2011 00:00:00,109.3203
03-May-2011 00:00:00,109.3438
04-May-2011 00:00:00,109.3516
05-May-2011 00:00:00,109.3672
06-May-2011 00:00:00,109.4297
09-May-2011 00:00:00,109.4609
10-May-2011 00:00:00,109.3828
11-May-2011 00:00:00,109.4531
12-May-2011 00:00:00,109.4375
13-May-2011 00:00:00,109.4766
16-May-2011 00:00:00,109.5078
17-May-2011 00:00:00,109.5
18-May-2011 00:00:00,109.4531
19-May-2011 00:00:00,109.5078
20-May-2011 00:00:00,109.5469
23-May-2011 00:00:00,109.5078
24-May-2011 00:00:00,109.5313
25-May-2011 00:00:00,109.5391
26-May-2011 00:00:00,109.6406
27-May-2011 00:00:00,109.6484
31-May-2011 00:00:00,109.6953
01-Jun-2011 00:00:00,109.7266
02-Jun-2011 00:00:00,109.6797
03-Jun-2011 00:00:00,109.7422
06-Jun-2011 00:00:00,109.75
07-Jun-2011 00:00:00,109.7891
08-Jun-2011 00:00:00,109.8047
09-Jun-2011 00:00:00,109.7344
10-Jun-2011 00:00:00,109.7734
13-Jun-2011 00:00:00,109.7813
14-Jun-2011 00:00:00,109.6797
15-Jun-2011 00:00:00,109.7734
16-Jun-2011 00:00:00,109.75
17-Jun-2011 00:00:00,109.75
20-Jun-2011 00:00:00,109.7734
21-Jun-2011 00:00:00,109.7656
22-Jun-2011 00:00:00,109.7656
23-Jun-2011 00:00:00,109.8203
24-Jun-2011 00:00:00,109.8438
27-Jun-2011 00:00:00,109.7344
28-Jun-2011 00:00:00,109.5625
29-Jun-2011 00:00:00,109.625
30-Jun-2011 00:00:00,109.6172
01-Jul-2011 00:00:00,109.5703
05-Jul-2011 00:00:00,109.6797
06-Jul-2011 00:00:00,109.7109
07-Jul-2011 00:00:00,109.5859
08-Jul-2011 00:00:00,109.7891
11-Jul-2011 00:00:00,109.8516
12-Jul-2011 00:00:00,109.8281
13-Jul-2011 00:00:00,109.8594
14-Jul-2011 00:00:00,109.8438
15-Jul-2011 00:00:00,109.8672
18-Jul-2011 00:00:00,109.8672
19-Jul-2011 00:00:00,109.8359
20-Jul-2011 00:00:00,109.8281
21-Jul-2011 00:00:00,109.7656
22-Jul-2011 00:00:00,109.8047
25-Jul-2011 00:00:00,109.75
26-Jul-2011 00:00:00,109.8047
27-Jul-2011 00:00:00,109.7266
28-Jul-2011 00:00:00,109.7891
29-Jul-2011 00:00:00,109.9063
01-Aug-2011 00:00:00,109.9063
02-Aug-2011 00:00:00,109.9844
03-Aug-2011 00:00:00,109.9688
04-Aug-2011 00:00:00,110.0625
05-Aug-2011 00:00:00,110.0469
08-Aug-2011 00:00:00,110.125
09-Aug-2011 00:00:00,110.2734
10-Aug-2011 00:00:00,110.2578
11-Aug-2011 00:00:00,110.2734
12-Aug-2011 00:00:00,110.2578
15-Aug-2011 00:00:00,110.2422
16-Aug-2011 00:00:00,110.25
17-Aug-2011 00:00:00,110.2344
18-Aug-2011 00:00:00,110.2266
19-Aug-2011 00:00:00,110.2188
22-Aug-2011 00:00:00,110.2188
23-Aug-2011 00:00:00,110.1953
24-Aug-2011 00:00:00,110.1563
25-Aug-2011 00:00:00,110.2031
26-Aug-2011 00:00:00,110.2266
29-Aug-2011 00:00:00,110.2031
30-Aug-2011 00:00:00,110.2188
31-Aug-2011 00:00:00,110.2109
01-Sep-2011 00:00:00,110.2266
02-Sep-2011 00:00:00,110.1953
06-Sep-2011 00:00:00,110.2188
07-Sep-2011 00:00:00,110.2109
08-Sep-2011 00:00:00,110.2344
09-Sep-2011 00:00:00,110.2734
12-Sep-2011 00:00:00,110.1953
13-Sep-2011 00:00:00,110.2109
14-Sep-2011 00:00:00,110.2344
15-Sep-2011 00:00:00,110.2422
16-Sep-2011 00:00:00,110.2813
19-Sep-2011 00:00:00,110.3125
20-Sep-2011 00:00:00,110.2969
21-Sep-2011 00:00:00,110.2109
22-Sep-2011 00:00:00,110.1953
23-Sep-2011 00:00:00,110.1719
26-Sep-2011 00:00:00,110.1406
27-Sep-2011 00:00:00,110.125
28-Sep-2011 00:00:00,110.0938
29-Sep-2011 00:00:00,110.0859
30-Sep-2011 00:00:00,110.0859
03-Oct-2011 00:00:00,110.125
04-Oct-2011 00:00:00,110.1094
05-Oct-2011 00:00:00,110.0859
06-Oct-2011 00:00:00,110.0625
07-Oct-2011 00:00:00,110.0078
10-Oct-2011 00:00:00,109.9609
11-Oct-2011 00:00:00,109.9766
12-Oct-2011 00:00:00,110.0234
13-Oct-2011 00:00:00,110.0469
14-Oct-2011 00:00:00,110.0938
17-Oct-2011 00:00:00,110.0703
18-Oct-2011 00:00:00,110.0781
19-Oct-2011 00:00:00,110.0859
20-Oct-2011 00:00:00,110.0859
21-Oct-2011 00:00:00,110.0781
24-Oct-2011 00:00:00,110.0625
25-Oct-2011 00:00:00,110.1172
26-Oct-2011 00:00:00,110.0547
27-Oct-2011 00:00:00,110
28-Oct-2011 00:00:00,110.0547
31-Oct-2011 00:00:00,110.125
01-Nov-2011 00:00:00,110.1719
02-Nov-2011 00:00:00,110.1953
03-Nov-2011 00:00:00,110.1797
04-Nov-2011 00:00:00,110.2031
07-Nov-2011 00:00:00,110.1875
08-Nov-2011 00:00:00,110.1797
09-Nov-2011 00:00:00,110.2031
10-Nov-2011 00:00:00,110.2031
11-Nov-2011 00:00:00,110.1563
14-Nov-2011 00:00:00,110.2031
15-Nov-2011 00:00:00,110.1797
16-Nov-2011 00:00:00,110.1563
17-Nov-2011 00:00:00,110.1406
18-Nov-2011 00:00:00,110.1016
21-Nov-2011 00:00:00,110.1406
22-Nov-2011 00:00:00,110.1797
23-Nov-2011 00:00:00,110.1641
25-Nov-2011 00:00:00,110.1484
28-Nov-2011 00:00:00,110.1875
29-Nov-2011 00:00:00,110.1719
30-Nov-2011 00:00:00,110.1797
01-Dec-2011 00:00:00,110.1641
02-Dec-2011 00:00:00,110.1797
05-Dec-2011 00:00:00,110.1641
06-Dec-2011 00:00:00,110.1797
07-Dec-2011 00:00:00,110.2188
08-Dec-2011 00:00:00,110.2344
09-Dec-2011 00:00:00,110.2266
12-Dec-2011 00:00:00,110.2422
13-Dec-2011 00:00:00,110.2266
14-Dec-2011 00:00:00,110.1953
15-Dec-2011 00:00:00,110.2031
16-Dec-2011 00:00:00,110.2266
19-Dec-2011 00:00:00,110.2188
20-Dec-2011 00:00:00,110.1406
21-Dec-2011 00:00:00,110.1016
22-Dec-2011 00:00:00,110.0781
23-Dec-2011 00:00:00,110.0391
27-Dec-2011 00:00:00,110.0391
28-Dec-2011 00:00:00,110.0859
29-Dec-2011 00:00:00,110.0938
30-Dec-2011 00:00:00,110.1328
03-Jan-2012 00:00:00,110.1016
04-Jan-2012 00:00:00,110.1016
05-Jan-2012 00:00:00,110.1094
06-Jan-2012 00:00:00,110.1172
09-Jan-2012 00:00:00,110.1406
10-Jan-2012 00:00:00,110.1406
11-Jan-2012 00:00:00,110.1797
12-Jan-2012 00:00:00,110.1875
13-Jan-2012 00:00:00,110.2031
17-Jan-2012 00:00:00,110.2109
18-Jan-2012 00:00:00,110.1875
19-Jan-2012 00:00:00,110.1797
20-Jan-2012 00:00:00,110.1641
23-Jan-2012 00:00:00,110.1719
24-Jan-2012 00:00:00,110.1719
25-Jan-2012 00:00:00,110.2266
26-Jan-2012 00:00:00,110.25
27-Jan-2012 00:00:00,110.2578
30-Jan-2012 00:00:00,110.2578
31-Jan-2012 00:00:00,110.2344
01-Feb-2012 00:00:00,110.2266
02-Feb-2012 00:00:00,110.2266
03-Feb-2012 00:00:00,110.1875
06-Feb-2012 00:00:00,110.2109
07-Feb-2012 00:00:00,110.1719
08-Feb-2012 00:00:00,110.1641
09-Feb-2012 00:00:00,110.1328
10-Feb-2012 00:00:00,110.1328
13-Feb-2012 00:00:00,110.0859
14-Feb-2012 00:00:00,110.0781
15-Feb-2012 00:00:00,110.0938
16-Feb-2012 00:00:00,110.0625
17-Feb-2012 00:00:00,110.0781
21-Feb-2012 00:00:00,110.0625
22-Feb-2012 00:00:00,110.0859
23-Feb-2012 00:00:00,110.0703
24-Feb-2012 00:00:00,110.0469
27-Feb-2012 00:00:00,110.0938
28-Feb-2012 00:00:00,110.1016
29-Feb-2012 00:00:00,110.0703
01-Mar-2012 00:00:00,110.0938
02-Mar-2012 00:00:00,110.1172
05-Mar-2012 00:00:00,110.0703
06-Mar-2012 00:00:00,110.125
07-Mar-2012 00:00:00,110.0625
08-Mar-2012 00:00:00,110.0469
09-Mar-2012 00:00:00,110.0156
12-Mar-2012 00:00:00,110.0234
13-Mar-2012 00:00:00,109.9922
14-Mar-2012 00:00:00,109.8906
15-Mar-2012 00:00:00,109.9375
16-Mar-2012 00:00:00,109.9531
19-Mar-2012 00:00:00,109.9141
20-Mar-2012 00:00:00,109.8984
21-Mar-2012 00:00:00,109.9609
22-Mar-2012 00:00:00,109.9688
23-Mar-2012 00:00:00,110
26-Mar-2012 00:00:00,110.0234
27-Mar-2012 00:00:00,110.0781
28-Mar-2012 00:00:00,110.0781
29-Mar-2012 00:00:00,110.0859
30-Mar-2012 00:00:00,110.0703
02-Apr-2012 00:00:00,110.0938
03-Apr-2012 00:00:00,110.0078
04-Apr-2012 00:00:00,110.0391
05-Apr-2012 00:00:00,110.0469
06-Apr-2012 00:00:00,110.1094
09-Apr-2012 00:00:00,110.1172
10-Apr-2012 00:00:00,110.1875
11-Apr-2012 00:00:00,110.1797
12-Apr-2012 00:00:00,110.1953
13-Apr-2012 00:00:00,110.2188
16-Apr-2012 00:00:00,110.2266
17-Apr-2012 00:00:00,110.2188
18-Apr-2012 00:00:00,110.2344
19-Apr-2012 00:00:00,110.2344
20-Apr-2012 00:00:00,110.2344
23-Apr-2012 00:00:00,110.2656
24-Apr-2012 00:00:00,110.25
25-Apr-2012 00:00:00,110.25
26-Apr-2012 00:00:00,110.2734
27-Apr-2012 00:00:00,110.2656
30-Apr-2012 00:00:00,110.2734
01-May-2012 00:00:00,110.2578
02-May-2012 00:00:00,110.2578
03-May-2012 00:00:00,110.2656
04-May-2012 00:00:00,110.2813
07-May-2012 00:00:00,110.2734
08-May-2012 00:00:00,110.2813
09-May-2012 00:00:00,110.2813
10-May-2012 00:00:00,110.2734
11-May-2012 00:00:00,110.2734