{"Date":"02.01.06","ClosingPrice":129.05}
{"Date":"03.01.06","ClosingPrice":130.2}
{"Date":"04.01.06","ClosingPrice":133.35}
{"Date":"05.01.06","ClosingPrice":133.8}
{"Date":"06.01.06","ClosingPrice":135.59}
{"Date":"09.01.06","ClosingPrice":134.9}
{"Date":"10.01.06","ClosingPrice":132.54}
{"Date":"11.01.06","ClosingPrice":133.48}
{"Date":"12.01.06","ClosingPrice":132.6}
{"Date":"13.01.06","ClosingPrice":129.67}
{"Date":"16.01.06","ClosingPrice":130.55}
{"Date":"17.01.06","ClosingPrice":128.75}
{"Date":"18.01.06","ClosingPrice":125.54}
{"Date":"19.01.06","ClosingPrice":127.17}
{"Date":"20.01.06","ClosingPrice":125.3}
{"Date":"23.01.06","ClosingPrice":125.58}
{"Date":"24.01.06","ClosingPrice":124.1}
{"Date":"25.01.06","ClosingPrice":127.33}
{"Date":"26.01.06","ClosingPrice":130.42}
{"Date":"27.01.06","ClosingPrice":132.75}
{"Date":"30.01.06","ClosingPrice":132.8}
{"Date":"31.01.06","ClosingPrice":132.65}
{"Date":"01.02.06","ClosingPrice":131.05}
{"Date":"02.02.06","ClosingPrice":128.3}
{"Date":"03.02.06","ClosingPrice":129.18}
{"Date":"06.02.06","ClosingPrice":130.2}
{"Date":"07.02.06","ClosingPrice":130.89}
{"Date":"08.02.06","ClosingPrice":130.86}
{"Date":"09.02.06","ClosingPrice":132.38}
{"Date":"10.02.06","ClosingPrice":131.66}
{"Date":"13.02.06","ClosingPrice":132.3}
{"Date":"14.02.06","ClosingPrice":132.65}
{"Date":"15.02.06","ClosingPrice":131.84}
{"Date":"16.02.06","ClosingPrice":133.65}
{"Date":"17.02.06","ClosingPrice":134.3}
{"Date":"20.02.06","ClosingPrice":133.8}
{"Date":"21.02.06","ClosingPrice":132.76}
{"Date":"22.02.06","ClosingPrice":134.49}
{"Date":"23.02.06","ClosingPrice":134.99}
{"Date":"24.02.06","ClosingPrice":135.82}
{"Date":"27.02.06","ClosingPrice":137.42}
{"Date":"28.02.06","ClosingPrice":135.4}
{"Date":"01.03.06","ClosingPrice":137.9}
{"Date":"02.03.06","ClosingPrice":135.31}
{"Date":"03.03.06","ClosingPrice":133.37}
{"Date":"06.03.06","ClosingPrice":134.05}
{"Date":"07.03.06","ClosingPrice":132.31}
{"Date":"08.03.06","ClosingPrice":128.58}
{"Date":"09.03.06","ClosingPrice":129.85}
{"Date":"10.03.06","ClosingPrice":131.73}
{"Date":"13.03.06","ClosingPrice":133.72}
{"Date":"14.03.06","ClosingPrice":135.15}
{"Date":"15.03.06","ClosingPrice":136.84}
{"Date":"16.03.06","ClosingPrice":134.65}
{"Date":"17.03.06","ClosingPrice":134.9}
{"Date":"20.03.06","ClosingPrice":134.68}
{"Date":"21.03.06","ClosingPrice":136.65}
{"Date":"22.03.06","ClosingPrice":136.51}
{"Date":"23.03.06","ClosingPrice":136.3}
{"Date":"24.03.06","ClosingPrice":135.85}
{"Date":"27.03.06","ClosingPrice":135.5}
{"Date":"28.03.06","ClosingPrice":135.55}
{"Date":"29.03.06","ClosingPrice":137.69}
{"Date":"30.03.06","ClosingPrice":139.53}
{"Date":"31.03.06","ClosingPrice":137.78}
{"Date":"03.04.06","ClosingPrice":138.95}
{"Date":"04.04.06","ClosingPrice":138.81}
{"Date":"05.04.06","ClosingPrice":139.03}
{"Date":"06.04.06","ClosingPrice":137.79}
{"Date":"07.04.06","ClosingPrice":135.37}
{"Date":"10.04.06","ClosingPrice":135.37}
{"Date":"11.04.06","ClosingPrice":133.04}
{"Date":"12.04.06","ClosingPrice":132.5}
{"Date":"13.04.06","ClosingPrice":132.34}
{"Date":"18.04.06","ClosingPrice":133.2}
{"Date":"19.04.06","ClosingPrice":133.95}
{"Date":"20.04.06","ClosingPrice":135.59}
{"Date":"21.04.06","ClosingPrice":134.3}
{"Date":"24.04.06","ClosingPrice":132.2}
{"Date":"25.04.06","ClosingPrice":132.01}
{"Date":"26.04.06","ClosingPrice":132.56}
{"Date":"27.04.06","ClosingPrice":134.11}
{"Date":"28.04.06","ClosingPrice":132.7}
{"Date":"02.05.06","ClosingPrice":133.92}
{"Date":"03.05.06","ClosingPrice":131.6}
{"Date":"04.05.06","ClosingPrice":131.07}
{"Date":"05.05.06","ClosingPrice":135.59}
{"Date":"08.05.06","ClosingPrice":137.21}
{"Date":"09.05.06","ClosingPrice":136.85}
{"Date":"10.05.06","ClosingPrice":135.39}
{"Date":"11.05.06","ClosingPrice":134.51}
{"Date":"12.05.06","ClosingPrice":130.8}
{"Date":"15.05.06","ClosingPrice":129.63}
{"Date":"16.05.06","ClosingPrice":129.4}
{"Date":"17.05.06","ClosingPrice":123.67}
{"Date":"18.05.06","ClosingPrice":123.64}
{"Date":"19.05.06","ClosingPrice":123.38}
{"Date":"22.05.06","ClosingPrice":119.84}
{"Date":"23.05.06","ClosingPrice":123.01}
{"Date":"24.05.06","ClosingPrice":119.8}
{"Date":"25.05.06","ClosingPrice":121.54}
{"Date":"26.05.06","ClosingPrice":123.01}
{"Date":"29.05.06","ClosingPrice":122}
{"Date":"30.05.06","ClosingPrice":118.44}
{"Date":"31.05.06","ClosingPrice":121.4}
{"Date":"01.06.06","ClosingPrice":119.84}
{"Date":"02.06.06","ClosingPrice":120.65}
{"Date":"05.06.06","ClosingPrice":120.35}
{"Date":"06.06.06","ClosingPrice":117.01}
{"Date":"07.06.06","ClosingPrice":117.58}
{"Date":"08.06.06","ClosingPrice":113.6}
{"Date":"09.06.06","ClosingPrice":116.1}
{"Date":"12.06.06","ClosingPrice":114.24}
{"Date":"13.06.06","ClosingPrice":111.2}
{"Date":"14.06.06","ClosingPrice":111.69}
{"Date":"15.06.06","ClosingPrice":116.11}
{"Date":"16.06.06","ClosingPrice":115.01}
{"Date":"19.06.06","ClosingPrice":118.15}
{"Date":"20.06.06","ClosingPrice":119.34}
{"Date":"21.06.06","ClosingPrice":119.62}
{"Date":"22.06.06","ClosingPrice":121.42}
{"Date":"23.06.06","ClosingPrice":120.05}
{"Date":"26.06.06","ClosingPrice":119.88}
{"Date":"27.06.06","ClosingPrice":118.63}
{"Date":"28.06.06","ClosingPrice":118.87}
{"Date":"29.06.06","ClosingPrice":122.49}
{"Date":"30.06.06","ClosingPrice":123.52}
{"Date":"03.07.06","ClosingPrice":124.06}
{"Date":"04.07.06","ClosingPrice":124.65}
{"Date":"05.07.06","ClosingPrice":121.98}
{"Date":"06.07.06","ClosingPrice":123.1}
{"Date":"07.07.06","ClosingPrice":122.94}
{"Date":"10.07.06","ClosingPrice":122.88}
{"Date":"11.07.06","ClosingPrice":121.12}
{"Date":"12.07.06","ClosingPrice":121.1}
{"Date":"13.07.06","ClosingPrice":118.56}
{"Date":"14.07.06","ClosingPrice":115.89}
{"Date":"17.07.06","ClosingPrice":115.8}
{"Date":"18.07.06","ClosingPrice":115.5}
{"Date":"19.07.06","ClosingPrice":119.55}
{"Date":"20.07.06","ClosingPrice":120.03}
{"Date":"21.07.06","ClosingPrice":119.21}
{"Date":"24.07.06","ClosingPrice":121.86}
{"Date":"25.07.06","ClosingPrice":121}
{"Date":"26.07.06","ClosingPrice":121.58}
{"Date":"27.07.06","ClosingPrice":122.79}
{"Date":"28.07.06","ClosingPrice":123.55}
{"Date":"31.07.06","ClosingPrice":122.98}
{"Date":"01.08.06","ClosingPrice":121.34}
{"Date":"02.08.06","ClosingPrice":123.28}
{"Date":"03.08.06","ClosingPrice":123.4}
{"Date":"04.08.06","ClosingPrice":127.93}
{"Date":"07.08.06","ClosingPrice":125.8}
{"Date":"08.08.06","ClosingPrice":126.35}
{"Date":"09.08.06","ClosingPrice":127.78}
{"Date":"10.08.06","ClosingPrice":127.16}
{"Date":"11.08.06","ClosingPrice":128.6}
{"Date":"14.08.06","ClosingPrice":130.09}
{"Date":"15.08.06","ClosingPrice":131.16}
{"Date":"16.08.06","ClosingPrice":131.25}
{"Date":"17.08.06","ClosingPrice":132.2}
{"Date":"18.08.06","ClosingPrice":131.76}
{"Date":"21.08.06","ClosingPrice":131.24}
{"Date":"22.08.06","ClosingPrice":130.1}
{"Date":"23.08.06","ClosingPrice":129.5}
{"Date":"24.08.06","ClosingPrice":130.8}
{"Date":"25.08.06","ClosingPrice":130.7}
{"Date":"28.08.06","ClosingPrice":131.45}
{"Date":"29.08.06","ClosingPrice":131.32}
{"Date":"30.08.06","ClosingPrice":131.85}
{"Date":"31.08.06","ClosingPrice":132.37}
{"Date":"01.09.06","ClosingPrice":133}
{"Date":"04.09.06","ClosingPrice":134.1}
{"Date":"05.09.06","ClosingPrice":133.44}
{"Date":"06.09.06","ClosingPrice":132.1}
{"Date":"07.09.06","ClosingPrice":130.8}
{"Date":"08.09.06","ClosingPrice":132}
{"Date":"11.09.06","ClosingPrice":133.15}
{"Date":"12.09.06","ClosingPrice":134.84}
{"Date":"13.09.06","ClosingPrice":134.81}
{"Date":"14.09.06","ClosingPrice":134.4}
{"Date":"15.09.06","ClosingPrice":135.01}
{"Date":"18.09.06","ClosingPrice":134.4}
{"Date":"19.09.06","ClosingPrice":132.31}
{"Date":"20.09.06","ClosingPrice":134.69}
{"Date":"21.09.06","ClosingPrice":135.4}
{"Date":"22.09.06","ClosingPrice":134.4}
{"Date":"25.09.06","ClosingPrice":135.03}
{"Date":"26.09.06","ClosingPrice":137.33}
{"Date":"27.09.06","ClosingPrice":137.4}
{"Date":"28.09.06","ClosingPrice":136.55}
{"Date":"29.09.06","ClosingPrice":136.48}
{"Date":"02.10.06","ClosingPrice":136.19}
{"Date":"03.10.06","ClosingPrice":136.14}
{"Date":"04.10.06","ClosingPrice":138.65}
{"Date":"05.10.06","ClosingPrice":140.5}
{"Date":"06.10.06","ClosingPrice":140.45}
{"Date":"09.10.06","ClosingPrice":140.5}
{"Date":"10.10.06","ClosingPrice":143.32}
{"Date":"11.10.06","ClosingPrice":143}
{"Date":"12.10.06","ClosingPrice":144.12}
{"Date":"13.10.06","ClosingPrice":145.41}
{"Date":"16.10.06","ClosingPrice":145.51}
{"Date":"17.10.06","ClosingPrice":142.12}
{"Date":"18.10.06","ClosingPrice":143.62}
{"Date":"19.10.06","ClosingPrice":142.69}
{"Date":"20.10.06","ClosingPrice":144.34}
{"Date":"23.10.06","ClosingPrice":145.32}
{"Date":"24.10.06","ClosingPrice":145.3}
{"Date":"25.10.06","ClosingPrice":144.69}
{"Date":"26.10.06","ClosingPrice":145.65}
{"Date":"27.10.06","ClosingPrice":144.89}
{"Date":"30.10.06","ClosingPrice":145.1}
{"Date":"31.10.06","ClosingPrice":145.42}
{"Date":"01.11.06","ClosingPrice":146.35}
{"Date":"02.11.06","ClosingPrice":145}
{"Date":"03.11.06","ClosingPrice":143.93}
{"Date":"06.11.06","ClosingPrice":147.9}
{"Date":"07.11.06","ClosingPrice":149.88}
{"Date":"08.11.06","ClosingPrice":151.2}
{"Date":"09.11.06","ClosingPrice":152.65}
{"Date":"10.11.06","ClosingPrice":151.5}
{"Date":"13.11.06","ClosingPrice":152.3}
{"Date":"14.11.06","ClosingPrice":151.7}
{"Date":"15.11.06","ClosingPrice":151.81}
{"Date":"16.11.06","ClosingPrice":150.57}
{"Date":"17.11.06","ClosingPrice":149.99}
{"Date":"20.11.06","ClosingPrice":151.7}
{"Date":"21.11.06","ClosingPrice":151.55}
{"Date":"22.11.06","ClosingPrice":152.33}
{"Date":"23.11.06","ClosingPrice":152.25}
{"Date":"24.11.06","ClosingPrice":149.05}
{"Date":"27.11.06","ClosingPrice":144.7}
{"Date":"28.11.06","ClosingPrice":146.1}
{"Date":"29.11.06","ClosingPrice":148.3}
{"Date":"30.11.06","ClosingPrice":146.95}
{"Date":"01.12.06","ClosingPrice":145.19}
{"Date":"04.12.06","ClosingPrice":146}
{"Date":"05.12.06","ClosingPrice":148.35}
{"Date":"06.12.06","ClosingPrice":148.6}
{"Date":"07.12.06","ClosingPrice":149.61}
{"Date":"08.12.06","ClosingPrice":148.59}
{"Date":"11.12.06","ClosingPrice":148.72}
{"Date":"12.12.06","ClosingPrice":149.02}
{"Date":"13.12.06","ClosingPrice":150.63}
{"Date":"14.12.06","ClosingPrice":152.49}
{"Date":"15.12.06","ClosingPrice":153.53}
{"Date":"18.12.06","ClosingPrice":156.33}
{"Date":"19.12.06","ClosingPrice":155.07}
{"Date":"20.12.06","ClosingPrice":156.75}
{"Date":"21.12.06","ClosingPrice":155.9}
{"Date":"22.12.06","ClosingPrice":154.72}
{"Date":"27.12.06","ClosingPrice":156.1}
{"Date":"28.12.06","ClosingPrice":155.85}
{"Date":"29.12.06","ClosingPrice":154.76}
{"Date":"02.01.07","ClosingPrice":156.5}
{"Date":"03.01.07","ClosingPrice":157.52}
{"Date":"04.01.07","ClosingPrice":159.45}
{"Date":"05.01.07","ClosingPrice":157.2}
{"Date":"08.01.07","ClosingPrice":157.44}
{"Date":"09.01.07","ClosingPrice":155.6}
{"Date":"10.01.07","ClosingPrice":152.39}
{"Date":"11.01.07","ClosingPrice":155.56}
{"Date":"12.01.07","ClosingPrice":156.29}
{"Date":"15.01.07","ClosingPrice":156.75}
{"Date":"16.01.07","ClosingPrice":155.72}
{"Date":"17.01.07","ClosingPrice":154.21}
{"Date":"18.01.07","ClosingPrice":151.24}
{"Date":"19.01.07","ClosingPrice":151.9}
{"Date":"22.01.07","ClosingPrice":149.69}
{"Date":"23.01.07","ClosingPrice":149.28}
{"Date":"24.01.07","ClosingPrice":151.84}
{"Date":"25.01.07","ClosingPrice":150.37}
{"Date":"26.01.07","ClosingPrice":147.78}
{"Date":"29.01.07","ClosingPrice":151.17}
{"Date":"30.01.07","ClosingPrice":153.11}
{"Date":"31.01.07","ClosingPrice":153}
{"Date":"01.02.07","ClosingPrice":154.18}
{"Date":"02.02.07","ClosingPrice":155.35}
{"Date":"05.02.07","ClosingPrice":155.7}
{"Date":"06.02.07","ClosingPrice":155.92}
{"Date":"07.02.07","ClosingPrice":156.79}
{"Date":"08.02.07","ClosingPrice":156.29}
{"Date":"09.02.07","ClosingPrice":156.67}
{"Date":"12.02.07","ClosingPrice":154.35}
{"Date":"13.02.07","ClosingPrice":155.28}
{"Date":"14.02.07","ClosingPrice":156.54}
{"Date":"15.02.07","ClosingPrice":156.31}
{"Date":"16.02.07","ClosingPrice":155.62}
{"Date":"19.02.07","ClosingPrice":155.94}
{"Date":"20.02.07","ClosingPrice":155.19}
{"Date":"21.02.07","ClosingPrice":156.55}
{"Date":"22.02.07","ClosingPrice":162.96}
{"Date":"23.02.07","ClosingPrice":164.07}
{"Date":"26.02.07","ClosingPrice":169}
{"Date":"27.02.07","ClosingPrice":162.59}
{"Date":"28.02.07","ClosingPrice":162.78}
{"Date":"01.03.07","ClosingPrice":158.86}
{"Date":"02.03.07","ClosingPrice":157.25}
{"Date":"05.03.07","ClosingPrice":155.5}
{"Date":"06.03.07","ClosingPrice":156.84}
{"Date":"07.03.07","ClosingPrice":156.39}
{"Date":"08.03.07","ClosingPrice":158.01}
{"Date":"09.03.07","ClosingPrice":157.89}
{"Date":"12.03.07","ClosingPrice":156.99}
{"Date":"13.03.07","ClosingPrice":154.75}
{"Date":"14.03.07","ClosingPrice":148.26}
{"Date":"15.03.07","ClosingPrice":149.01}
{"Date":"16.03.07","ClosingPrice":149.01}
{"Date":"19.03.07","ClosingPrice":151.5}
{"Date":"20.03.07","ClosingPrice":151.72}
{"Date":"21.03.07","ClosingPrice":151.09}
{"Date":"22.03.07","ClosingPrice":156.7}
{"Date":"23.03.07","ClosingPrice":156.31}
{"Date":"26.03.07","ClosingPrice":153.59}
{"Date":"27.03.07","ClosingPrice":154.04}
{"Date":"28.03.07","ClosingPrice":152.37}
{"Date":"29.03.07","ClosingPrice":154.26}
{"Date":"30.03.07","ClosingPrice":153.71}
{"Date":"02.04.07","ClosingPrice":154.95}
{"Date":"03.04.07","ClosingPrice":157.5}
{"Date":"04.04.07","ClosingPrice":158}
{"Date":"05.04.07","ClosingPrice":157.85}
{"Date":"10.04.07","ClosingPrice":158.21}
{"Date":"11.04.07","ClosingPrice":158.89}
{"Date":"12.04.07","ClosingPrice":159.63}
{"Date":"13.04.07","ClosingPrice":161.1}
{"Date":"16.04.07","ClosingPrice":165.67}
{"Date":"17.04.07","ClosingPrice":165.5}
{"Date":"18.04.07","ClosingPrice":163.7}
{"Date":"19.04.07","ClosingPrice":162.03}
{"Date":"20.04.07","ClosingPrice":165.5}
{"Date":"23.04.07","ClosingPrice":164.75}
{"Date":"24.04.07","ClosingPrice":162.6}
{"Date":"25.04.07","ClosingPrice":164.27}
{"Date":"26.04.07","ClosingPrice":164.27}
{"Date":"27.04.07","ClosingPrice":165.9}
{"Date":"30.04.07","ClosingPrice":165.9}
{"Date":"02.05.07","ClosingPrice":166.7}
{"Date":"03.05.07","ClosingPrice":163.11}
{"Date":"04.05.07","ClosingPrice":164.51}
{"Date":"07.05.07","ClosingPrice":163.82}
{"Date":"08.05.07","ClosingPrice":160.91}
{"Date":"09.05.07","ClosingPrice":161.7}
{"Date":"10.05.07","ClosingPrice":160.01}
{"Date":"11.05.07","ClosingPrice":160.42}
{"Date":"14.05.07","ClosingPrice":159.8}
{"Date":"15.05.07","ClosingPrice":161.64}
{"Date":"16.05.07","ClosingPrice":159.66}
{"Date":"17.05.07","ClosingPrice":160}
{"Date":"18.05.07","ClosingPrice":161.36}
{"Date":"21.05.07","ClosingPrice":161.35}
{"Date":"22.05.07","ClosingPrice":162.96}
{"Date":"23.05.07","ClosingPrice":163.25}
{"Date":"24.05.07","ClosingPrice":161.67}
{"Date":"25.05.07","ClosingPrice":162.91}
{"Date":"29.05.07","ClosingPrice":163.38}
{"Date":"30.05.07","ClosingPrice":162.1}
{"Date":"31.05.07","ClosingPrice":165}
{"Date":"01.06.07","ClosingPrice":170.1}
{"Date":"04.06.07","ClosingPrice":172.65}
{"Date":"05.06.07","ClosingPrice":171.2}
{"Date":"06.06.07","ClosingPrice":168.5}
{"Date":"07.06.07","ClosingPrice":165.73}
{"Date":"08.06.07","ClosingPrice":163.1}
{"Date":"11.06.07","ClosingPrice":168.66}
{"Date":"12.06.07","ClosingPrice":167.89}
{"Date":"13.06.07","ClosingPrice":166.03}
{"Date":"14.06.07","ClosingPrice":169.03}
{"Date":"15.06.07","ClosingPrice":173.03}
{"Date":"18.06.07","ClosingPrice":174.06}
{"Date":"19.06.07","ClosingPrice":175.05}
{"Date":"20.06.07","ClosingPrice":178.64}
{"Date":"21.06.07","ClosingPrice":174.71}
{"Date":"22.06.07","ClosingPrice":177.57}
{"Date":"25.06.07","ClosingPrice":178.3}
{"Date":"26.06.07","ClosingPrice":174.28}
{"Date":"27.06.07","ClosingPrice":170.86}
{"Date":"28.06.07","ClosingPrice":172.58}
{"Date":"29.06.07","ClosingPrice":173.59}
{"Date":"02.07.07","ClosingPrice":169.91}
{"Date":"03.07.07","ClosingPrice":172.98}
{"Date":"04.07.07","ClosingPrice":174.22}
{"Date":"05.07.07","ClosingPrice":171.16}
{"Date":"06.07.07","ClosingPrice":171.1}
{"Date":"09.07.07","ClosingPrice":171.56}
{"Date":"10.07.07","ClosingPrice":170.21}
{"Date":"11.07.07","ClosingPrice":167.77}
{"Date":"12.07.07","ClosingPrice":170.95}
{"Date":"13.07.07","ClosingPrice":173.03}
{"Date":"16.07.07","ClosingPrice":174.62}
{"Date":"17.07.07","ClosingPrice":172.72}
{"Date":"18.07.07","ClosingPrice":169.14}
{"Date":"19.07.07","ClosingPrice":170.55}
{"Date":"20.07.07","ClosingPrice":166.71}
{"Date":"23.07.07","ClosingPrice":167.99}
{"Date":"24.07.07","ClosingPrice":163.89}
{"Date":"25.07.07","ClosingPrice":160.25}
{"Date":"26.07.07","ClosingPrice":156}
{"Date":"27.07.07","ClosingPrice":152.89}
{"Date":"30.07.07","ClosingPrice":152.04}
{"Date":"31.07.07","ClosingPrice":156.39}
{"Date":"01.08.07","ClosingPrice":153.92}
{"Date":"02.08.07","ClosingPrice":156.6}
{"Date":"03.08.07","ClosingPrice":153.79}
{"Date":"06.08.07","ClosingPrice":154.6}
{"Date":"07.08.07","ClosingPrice":158}
{"Date":"08.08.07","ClosingPrice":161.36}
{"Date":"09.08.07","ClosingPrice":157.48}
{"Date":"10.08.07","ClosingPrice":153.29}
{"Date":"13.08.07","ClosingPrice":157.39}
{"Date":"14.08.07","ClosingPrice":155.5}
{"Date":"15.08.07","ClosingPrice":154.36}
{"Date":"16.08.07","ClosingPrice":152.64}
{"Date":"17.08.07","ClosingPrice":158.03}
{"Date":"20.08.07","ClosingPrice":159.14}
{"Date":"21.08.07","ClosingPrice":158.7}
{"Date":"22.08.07","ClosingPrice":159.95}
{"Date":"23.08.07","ClosingPrice":159.11}
{"Date":"24.08.07","ClosingPrice":157.65}
{"Date":"27.08.07","ClosingPrice":156.67}
{"Date":"28.08.07","ClosingPrice":154.75}
{"Date":"29.08.07","ClosingPrice":154.41}
{"Date":"30.08.07","ClosingPrice":155.56}
{"Date":"31.08.07","ClosingPrice":157.32}
{"Date":"03.09.07","ClosingPrice":156.4}
{"Date":"04.09.07","ClosingPrice":158.56}
{"Date":"05.09.07","ClosingPrice":155.55}
{"Date":"06.09.07","ClosingPrice":156.47}
{"Date":"07.09.07","ClosingPrice":151.86}
{"Date":"10.09.07","ClosingPrice":150.8}
{"Date":"11.09.07","ClosingPrice":151.74}
{"Date":"12.09.07","ClosingPrice":150.51}
{"Date":"13.09.07","ClosingPrice":150.6}
{"Date":"14.09.07","ClosingPrice":149.52}
{"Date":"17.09.07","ClosingPrice":148.7}
{"Date":"18.09.07","ClosingPrice":151.68}
{"Date":"19.09.07","ClosingPrice":158}
{"Date":"20.09.07","ClosingPrice":157.36}
{"Date":"21.09.07","ClosingPrice":161}
{"Date":"24.09.07","ClosingPrice":159.91}
{"Date":"25.09.07","ClosingPrice":159.15}
{"Date":"26.09.07","ClosingPrice":160.49}
{"Date":"27.09.07","ClosingPrice":163.49}
{"Date":"28.09.07","ClosingPrice":163.85}
{"Date":"01.10.07","ClosingPrice":163.95}
{"Date":"02.10.07","ClosingPrice":165.41}
{"Date":"03.10.07","ClosingPrice":165}
{"Date":"04.10.07","ClosingPrice":165.2}
{"Date":"05.10.07","ClosingPrice":164.23}
{"Date":"08.10.07","ClosingPrice":163.67}
{"Date":"09.10.07","ClosingPrice":163.58}
{"Date":"10.10.07","ClosingPrice":163.33}
{"Date":"11.10.07","ClosingPrice":162.5}
{"Date":"12.10.07","ClosingPrice":162.5}
{"Date":"15.10.07","ClosingPrice":161.03}
{"Date":"16.10.07","ClosingPrice":161.12}
{"Date":"17.10.07","ClosingPrice":162.26}
{"Date":"18.10.07","ClosingPrice":159.46}
{"Date":"19.10.07","ClosingPrice":156.14}
{"Date":"22.10.07","ClosingPrice":154.78}
{"Date":"23.10.07","ClosingPrice":154.66}
{"Date":"24.10.07","ClosingPrice":152.02}
{"Date":"25.10.07","ClosingPrice":150.5}
{"Date":"26.10.07","ClosingPrice":151.16}
{"Date":"29.10.07","ClosingPrice":151.89}
{"Date":"30.10.07","ClosingPrice":153.75}
{"Date":"31.10.07","ClosingPrice":155.22}
{"Date":"01.11.07","ClosingPrice":151.8}
{"Date":"02.11.07","ClosingPrice":150.8}
{"Date":"05.11.07","ClosingPrice":148.87}
{"Date":"06.11.07","ClosingPrice":146.24}
{"Date":"07.11.07","ClosingPrice":143.57}
{"Date":"08.11.07","ClosingPrice":141.38}
{"Date":"09.11.07","ClosingPrice":141.3}
{"Date":"12.11.07","ClosingPrice":144.02}
{"Date":"13.11.07","ClosingPrice":144.67}
{"Date":"14.11.07","ClosingPrice":145.98}
{"Date":"15.11.07","ClosingPrice":143}
{"Date":"16.11.07","ClosingPrice":141.77}
{"Date":"19.11.07","ClosingPrice":137.8}
{"Date":"20.11.07","ClosingPrice":138}
{"Date":"21.11.07","ClosingPrice":134.65}
{"Date":"22.11.07","ClosingPrice":134.93}
{"Date":"23.11.07","ClosingPrice":136.26}
{"Date":"26.11.07","ClosingPrice":134}
{"Date":"27.11.07","ClosingPrice":133.92}
{"Date":"28.11.07","ClosingPrice":138.97}
{"Date":"29.11.07","ClosingPrice":139.26}
{"Date":"30.11.07","ClosingPrice":141}
{"Date":"03.12.07","ClosingPrice":138.93}
{"Date":"04.12.07","ClosingPrice":137.61}
{"Date":"05.12.07","ClosingPrice":139.25}
{"Date":"06.12.07","ClosingPrice":139.98}
{"Date":"07.12.07","ClosingPrice":143.75}
{"Date":"10.12.07","ClosingPrice":145.14}
{"Date":"11.12.07","ClosingPrice":145.86}
{"Date":"12.12.07","ClosingPrice":147}
{"Date":"13.12.07","ClosingPrice":143.65}
{"Date":"14.12.07","ClosingPrice":144.3}
{"Date":"17.12.07","ClosingPrice":141.71}
{"Date":"18.12.07","ClosingPrice":142.82}
{"Date":"19.12.07","ClosingPrice":141.5}
{"Date":"20.12.07","ClosingPrice":142}
{"Date":"21.12.07","ClosingPrice":146.43}
{"Date":"27.12.07","ClosingPrice":147.07}
{"Date":"28.12.07","ClosingPrice":147.95}