"Date","Open","High","Low","Close","Volume","OI"
04/02/2002,9968,9968,9968,9968,0,0
04/03/2002,9968,9968,9968,9968,0,0
04/04/2002,9888,9888,9888,9888,0,0
04/05/2002,9901,9995,9877,9945,2339,207
04/08/2002,9933,9935,9760,9922,4234,1051
04/09/2002,9945,9967,9859,9877,4407,1476
04/10/2002,9884,10054,9870,10042,6189,1805
04/11/2002,10033,10033,9813,9825,6372,2151
04/12/2002,9865,9895,9795,9849,5387,2444
04/15/2002,9851,9885,9723,9748,6740,2714
04/16/2002,9796,9999,9787,9959,4122,2810
04/17/2002,9964,9993,9840,9883,5340,3426
04/18/2002,9893,9927,9695,9830,4857,3322
04/19/2002,9795,9929,9795,9907,4241,3465
04/22/2002,9902,9918,9766,9790,3306,3863
04/23/2002,9803,9832,9720,9750,7043,4537
04/24/2002,9770,9816,9670,9675,6065,4554
04/25/2002,9670,9700,9574,9697,8117,5404
04/26/2002,9691,9732,9515,9520,4615,6014
04/29/2002,9562,9588,9461,9473,5401,5686
04/30/2002,9491,9658,9472,9585,6327,5513
05/01/2002,9618,9736,9475,9725,6247,6007
05/02/2002,9731,9769,9684,9745,4509,6296
05/03/2002,9729,9763,9575,9641,5546,6860
05/06/2002,9659,9673,9436,9445,5290,6294
05/07/2002,9455,9575,9445,9455,6603,6808
05/08/2002,9530,9803,9526,9767,8012,7043
05/09/2002,9782,9789,9663,9688,6699,7375
05/10/2002,9696,9735,9565,9585,5086,7812
05/13/2002,9593,9766,9570,9760,5584,7812
05/14/2002,9765,9952,9744,9946,7445,9003
05/15/2002,9948,10004,9875,9930,0,0
05/16/2002,9922,9974,9883,9948,6459,9442
05/17/2002,9988,10019,9911,9992,3860,9140
05/20/2002,9990,9990,9865,9895,5071,9568
05/21/2002,9887,9940,9742,9778,5373,9870
05/22/2002,9790,9814,9717,9807,6804,9842
05/23/2002,9782,9883,9741,9875,5867,9320
05/24/2002,9876,9900,9740,9748,4769,9225
05/28/2002,9780,9798,9620,9658,7196,9737
05/29/2002,9650,9653,9570,9580,6608,9990
05/30/2002,9595,9622,9456,9576,5173,10182
05/31/2002,9590,9702,9544,9560,5173,10043
06/03/2002,9554,9645,9333,9338,7626,10147
06/04/2002,9355,9405,9248,9355,10168,10952
06/05/2002,9390,9467,9343,9460,6210,10758
06/06/2002,9455,9476,9165,9285,6595,11227
06/07/2002,9201,9296,9123,9245,6285,11040
06/10/2002,9269,9373,9215,9309,7694,10482
06/11/2002,9297,9419,9160,9180,7581,10583
06/12/2002,9201,9288,9103,9277,8481,10363
06/13/2002,9315,9315,9145,9170,7828,1755
06/14/2002,9176,9179,8898,9140,7776,2959
06/17/2002,9150,9355,9140,9340,7199,2959
06/18/2002,9340,9420,9285,9415,6337,2300
06/19/2002,9380,9396,9192,9220,8008,2713
06/20/2002,9235,9255,9079,9088,8168,2786
06/21/2002,9080,9140,8865,8927,13579,3866
06/24/2002,8930,9042,8730,8970,13579,3866
06/25/2002,8998,9065,8760,8765,9588,3866
06/26/2002,8660,8831,8524,8775,8572,3663
06/27/2002,8800,8938,8685,8926,7884,4254
06/28/2002,8949,9020,8882,8890,3833,4480
07/01/2002,8885,8984,8748,8756,5200,4350
07/02/2002,8736,8801,8618,8670,5132,4467
07/03/2002,8685,8730,8553,8707,5684,4133
07/05/2002,8712,9072,8710,9052,2965,4477
07/08/2002,9053,9053,8897,8938,4999,4935
07/09/2002,8955,8984,8737,8758,5063,4998
07/10/2002,8756,8832,8435,8455,6867,5121
07/11/2002,8463,8518,8257,8457,8689,5499
07/12/2002,8490,8539,8250,8308,6930,5984
07/15/2002,8296,8349,7892,8322,11583,7131
07/16/2002,8322,8324,8055,8133,7363,7157
07/17/2002,8099,8381,8062,8185,9272,7469
07/18/2002,8180,8290,8001,8025,7452,6748
07/19/2002,8011,8016,7608,7658,8843,7078
07/22/2002,7580,7773,7358,7445,13743,7053
07/23/2002,7475,7610,7306,7358,10119,6580
07/24/2002,7345,7890,7120,7865,12974,6909
07/25/2002,7860,7966,7578,7830,11207,6706
07/26/2002,7830,7936,7737,7927,6928,6706
07/29/2002,7950,8371,7937,8325,8746,6659
07/30/2002,8305,8417,8190,8354,9778,6527
07/31/2002,8320,8430,8183,8365,10510,7860
08/01/2002,8347,8366,8112,8138,10082,8433
08/02/2002,8120,8153,7845,7960,9153,8899
08/05/2002,7955,7962,7671,7697,10592,8705
08/06/2002,7682,8073,7640,7945,10584,8445
08/07/2002,7985,8120,7865,8100,11966,8474
08/08/2002,8100,8369,8074,8355,11639,8423
08/09/2002,8335,8451,8222,8385,8097,8748
08/12/2002,8381,8381,8227,8330,6530,8727
08/13/2002,8335,8398,8114,8140,6899,8779
08/14/2002,8142,8411,8010,8380,10920,8156
08/15/2002,8380,8518,8342,8467,12381,8887
08/16/2002,8435,8497,8365,8425,6414,8527
08/19/2002,8490,8657,8360,8627,7477,9309
08/20/2002,8611,8634,8475,8545,6202,9439
08/21/2002,8544,8645,8459,8635,10128,9439
08/22/2002,8647,8741,8587,8700,7896,9704
08/23/2002,8735,8735,8483,8528,6746,9467
08/26/2002,8535,8615,8413,8570,8119,9736
08/27/2002,8560,8684,8439,8495,9385,10683
08/28/2002,8505,8514,8299,8342,6879,10730
08/29/2002,8350,8404,8217,8313,7858,10797
08/30/2002,8310,8444,8254,8293,6415,11254
09/03/2002,8228,8240,7949,7958,13957,11511
09/04/2002,7957,8115,7939,8050,10378,12276
09/05/2002,8038,8046,7869,7973,10561,12447
09/06/2002,7952,8140,7952,8093,9706,12420
09/09/2002,8088,8219,7973,8152,10758,13874
09/10/2002,8158,8288,8156,8280,12006,15044
09/11/2002,8290,8420,8200,8212,8989,15309
09/12/2002,8225,8225,8010,8053,8168,1510
09/13/2002,8037,8049,7906,7985,10758,3532
09/16/2002,8005,8057,7920,8050,10313,3366
09/17/2002,8165,8255,7765,7853,15021,5506
09/18/2002,7825,7920,7707,7770,19406,6406
09/19/2002,7765,7779,7579,7588,17480,7077
09/20/2002,7597,7669,7568,7620,11185,5884
09/23/2002,7590,7645,7435,7540,14919,6133
09/24/2002,7528,7535,7311,7353,15174,6906
09/25/2002,7315,7554,7279,7522,16823,7366
09/26/2002,7507,7669,7495,7627,13772,8035
09/27/2002,7618,7635,7331,7338,13189,8319
09/30/2002,7325,7342,7104,7245,19696,8319
10/01/2002,7238,7660,7205,7647,18422,8853
10/02/2002,7627,7632,7385,7440,19016,9769
10/03/2002,7410,7578,7342,7383,17830,9183
10/04/2002,7408,7488,7122,7225,18696,9741
10/07/2002,7196,7296,7063,7118,19524,9946
10/08/2002,7136,7285,6985,7185,27046,11054
10/09/2002,7187,7200,6928,6955,28684,14269
10/10/2002,6938,7218,6849,7180,26273,14269
10/11/2002,7161,7560,7136,7537,21781,12301
10/14/2002,7500,7573,7409,7533,16256,13420
10/15/2002,7547,7935,7538,7927,25833,14972
10/16/2002,7839,7935,7665,7713,22541,16399
10/17/2002,7828,8035,7815,7930,17626,17524
10/18/2002,7996,8025,7801,7970,16736,16853
10/21/2002,7960,8214,7885,8190,18177,17481
10/22/2002,8152,8153,8031,8120,18561,17235
10/23/2002,8099,8197,7951,8167,21982,16674
10/24/2002,8195,8233,7927,7950,19728,16674
10/25/2002,7942,8117,7912,8115,15899,16690
10/28/2002,8125,8218,7980,8053,17989,16085
10/29/2002,8049,8058,7838,8021,22063,16274
10/30/2002,8027,8121,7963,8085,20707,15537
10/31/2002,8065,8160,7990,8025,19724,15556
11/01/2002,8011,8225,7958,8165,15858,15574
11/04/2002,8250,8395,8207,8217,17020,16146
11/05/2002,8220,8351,8192,8323,18394,15855
11/06/2002,8357,8460,8241,8442,20877,16209
11/07/2002,8404,8404,8201,8249,18414,16774
11/08/2002,8263,8333,8155,8170,16820,16573
11/11/2002,8165,8176,8001,8030,10794,16476
11/12/2002,8023,8171,8022,8072,20434,16833
11/13/2002,8037,8160,7955,8100,23734,17869
11/14/2002,8079,8221,8065,8195,21554,17418
11/15/2002,8185,8254,8121,8241,16711,17707
11/18/2002,8237,8313,8146,8155,15641,18192
11/19/2002,8149,8216,8073,8160,19999,17726
11/20/2002,8174,8369,8109,8347,17961,18564
11/21/2002,8340,8544,8320,8534,20880,18660
11/22/2002,8518,8551,8471,8471,495,18660
11/25/2002,8495,8545,8429,8502,15082,18660
11/26/2002,8494,8519,8335,8340,21563,18660
11/27/2002,8364,8614,8340,8602,16290,18660
11/29/2002,8595,8635,8525,8545,4811,18660
12/02/2002,8545,8719,8455,8545,20750,18660
12/03/2002,8560,8569,8393,8440,20807,18660
12/04/2002,8411,8487,8321,8418,23246,18660
12/05/2002,8417,8503,8280,8315,22277,18660
12/06/2002,8315,8357,8161,8332,21810,18660
12/09/2002,8350,8350,8116,8128,20667,18660
12/10/2002,8156,8253,8142,8230,20388,18660
12/11/2002,8225,8302,8160,8245,16717,18660
12/12/2002,8275,8297,8189,8220,13643,18660
12/13/2002,8210,8210,8077,8095,15429,18660
12/16/2002,8103,8320,8078,8312,14397,18660
12/17/2002,8314,8324,8199,8213,16720,18660
12/18/2002,8216,8220,8083,8130,15986,18660
12/19/2002,8121,8190,8002,8050,21832,18660
12/20/2002,8073,8240,8060,8207,15330,18660
12/23/2002,8197,8232,8137,8185,9822,18660
12/24/2002,8185,8199,8115,8125,3663,18660
12/26/2002,8140,8240,8080,8130,8904,18660
12/27/2002,8120,8132,7956,7965,11985,18660
12/30/2002,7956,8044,7930,8002,15439,18660
12/31/2002,7995,8039,7916,8026,12970,18660
01/02/2003,8015,8305,8011,8286,22036,18660
01/03/2003,8281,8316,8230,8299,19570,18660
01/06/2003,8325,8482,8256,8432,18817,18660
01/07/2003,8422,8483,8386,8445,23716,18660
01/08/2003,8425,8440,8256,8278,22104,18660
01/09/2003,8297,8469,8270,8436,22671,18660
01/10/2003,8437,8497,8334,8462,26266,18660
01/13/2003,8456,8559,8424,8472,24558,18660
01/14/2003,8470,8530,8422,8505,17999,18660
01/15/2003,8514,8550,8377,8426,21432,18660
01/16/2003,8417,8485,8350,8395,22764,18660
01/17/2003,8362,8364,8233,8278,17088,11774
01/21/2003,8288,8305,8108,8130,26077,13054
01/22/2003,8130,8168,7981,7995,27207,12877
01/23/2003,8018,8070,7934,8015,29332,12555
01/24/2003,8021,8029,7782,7808,29916,12555
01/27/2003,7811,7836,7630,7678,33020,14391
01/28/2003,7690,7789,7659,7740,26839,14191
01/29/2003,7735,7835,7575,7769,30611,15506
01/30/2003,7775,7821,7559,7595,30195,14340
01/31/2003,7593,7769,7543,7742,31632,15013
02/03/2003,7775,7824,7745,7772,21839,16128
02/04/2003,7777,7777,7600,7715,26434,17243
02/05/2003,7710,7828,7639,7675,32520,17243
02/06/2003,7656,7692,7558,7635,35249,16550
02/07/2003,7644,7716,7504,7548,29581,16419
02/10/2003,7570,7612,7475,7604,32036,16419
02/11/2003,7619,7662,7479,7534,31896,18263
02/12/2003,7523,7540,7424,7430,29194,17190
02/13/2003,7431,7476,7312,7455,31448,17263
02/14/2003,7452,7743,7407,7620,35565,17158
02/18/2003,7644,7761,7599,7742,27627,17113
02/19/2003,7732,7732,7624,7708,23983,17187
02/20/2003,7700,7760,7582,7620,28634,18182
02/21/2003,7620,7734,7539,7695,30866,18182
02/24/2003,7719,7736,7539,7555,26466,18492
02/25/2003,7538,7624,7401,7615,33775,18613
02/26/2003,7625,7635,7483,7505,28708,19636
02/27/2003,7498,7617,7469,7587,34560,20422
02/28/2003,7585,7657,7542,7615,27556,20989
03/03/2003,7633,7675,7510,7538,26365,21196
03/04/2003,7526,7543,7397,7407,26617,21501
03/05/2003,7391,7468,7355,7462,32898,21600
03/06/2003,7466,7468,7325,7370,34246,22422
03/07/2003,7369,7450,7251,7430,33261,21170
03/10/2003,7422,7424,7245,7255,27862,21816
03/11/2003,7249,7335,7211,7215,34915,22770
03/12/2003,7195,7234,7090,7227,40740,24515
03/13/2003,7272,7529,7243,7524,31379,6367
03/14/2003,7540,7631,7495,7572,37533,8586
03/17/2003,7499,7850,7437,7824,39011,10123
03/18/2003,7814,7940,7789,7892,34337,11604
03/19/2003,7857,7978,7838,7962,31024,12128
03/20/2003,7999,8024,7822,7984,32839,13302
03/21/2003,7982,8221,7961,8202,34358,14287
03/24/2003,8113,8126,7876,7912,34321,14090
03/25/2003,7906,8034,7844,7964,36262,14269
03/26/2003,7964,7999,7883,7920,35288,14802
03/27/2003,7908,7908,7807,7892,35976,15770
03/28/2003,7907,7913,7804,7842,28290,14380
03/31/2003,7797,7797,7613,7662,35189,15948
04/01/2003,7672,7796,7671,7762,39388,16067
04/02/2003,7797,8018,7781,7964,31853,16070
04/03/2003,7962,8076,7907,7920,33109,14847
04/04/2003,7920,8022,7913,7972,31130,15908
04/07/2003,8080,8222,7973,7976,38795,16613
04/08/2003,7976,8081,7955,8004,31474,17525
04/09/2003,8000,8111,7886,7902,43703,17035
04/10/2003,7898,7938,7840,7926,33151,17289
04/11/2003,7934,8039,7875,7900,38203,20667
04/14/2003,7923,8102,7879,8064,32409,21409
04/15/2003,8062,8175,8003,8122,31859,21663
04/16/2003,8195,8212,7931,7950,37524,22463
04/17/2003,7959,8047,7934,8032,30799,22037
04/21/2003,8061,8099,8002,8047,33351,21928
04/22/2003,8041,8196,7961,8183,49611,22204
04/23/2003,8192,8231,8148,8213,36094,21975
04/24/2003,8195,8202,8095,8131,32760,22187
04/25/2003,8133,8157,7982,8008,36306,23170
04/28/2003,8005,8203,7976,8164,38302,23924
04/29/2003,8158,8259,8134,8199,45669,25159
04/30/2003,8187,8230,8129,8175,44576,26344
05/01/2003,8171,8178,8038,8152,39503,29099
05/02/2003,8174,8292,8107,8267,52361,28735
05/05/2003,8254,8313,8206,8237,48165,30287
05/06/2003,8222,8344,8216,8292,48710,29039
05/07/2003,8278,8334,8223,8270,49994,30325
05/08/2003,8248,8274,8167,8200,48985,30576
05/09/2003,8216,8315,8196,8300,34065,31281
05/12/2003,8312,8443,8268,8417,41328,33167
05/13/2003,8405,8425,8347,8389,41592,11057
05/14/2003,8384,8438,8316,8370,40966,34533
05/15/2003,8370,8438,8349,8419,44708,33900
05/16/2003,8409,8456,8350,8397,43744,11539
05/19/2003,8351,8357,8188,8212,54433,21596
05/20/2003,8204,8261,8121,8205,52449,34373
05/21/2003,8213,8239,8146,8217,47083,34717
05/22/2003,8212,8341,8203,8299,38186,34879
05/23/2003,8312,8338,8254,8314,26190,35904
05/27/2003,8315,8511,8252,8479,40807,36938
05/28/2003,8476,8567,8476,8494,39658,36179
05/29/2003,8486,8582,8398,8435,46530,36992
05/30/2003,8440,8595,8440,8574,39297,36459
06/02/2003,8612,8718,8597,8625,45928,36459
06/03/2003,8601,8658,8574,8649,22392,24669
06/04/2003,8660,8779,8628,8757,53500,37282
06/05/2003,8749,8792,8684,8762,44234,38032
06/06/2003,8772,8937,8757,8777,56047,39787
06/09/2003,8767,8815,8662,8714,46583,27289
06/10/2003,8712,8796,8705,8789,46079,29395
06/11/2003,8774,8886,8741,8876,41390,28641
06/12/2003,8894,8972,8840,8934,46247,9071
06/13/2003,8942,8952,8796,8852,41592,11057
06/16/2003,8840,9045,8819,9036,43744,11539
06/17/2003,9050,9086,8991,9036,45567,14251
06/18/2003,9048,9057,8951,9014,53540,16635
06/19/2003,9021,9044,8870,8899,54433,21596
06/20/2003,8893,8998,8893,8927,45989,20812
06/23/2003,8884,8907,8757,8802,53691,35829
06/24/2003,8808,8866,8766,8828,60703,35780
06/25/2003,8829,8881,8707,8719,56885,35738
06/26/2003,8719,8820,8709,8793,42594,23482
06/27/2003,8801,8829,8687,8694,41339,24246
06/30/2003,8719,8787,8687,8701,45554,37463
07/01/2003,8694,8774,8591,8764,50717,39202
07/02/2003,8771,8874,8770,8871,43243,24261
07/03/2003,8873,8875,8762,8779,22392,0
07/07/2003,8804,8984,8804,8942,39850,25862
07/08/2003,8940,8959,8882,8951,40299,25540
07/09/2003,8941,8950,8824,8885,46583,27289
07/10/2003,8861,8874,8715,8759,46079,29395
07/11/2003,8751,8869,8724,8841,41390,28641
07/14/2003,8855,9001,8846,8889,49657,29803
07/15/2003,8903,8959,8808,8859,26338,42404
07/16/2003,8891,8919,8758,8832,47639,31832
07/17/2003,8795,8837,8727,8777,50183,31527
07/18/2003,8779,8908,8764,8899,37877,42674
07/21/2003,8894,8907,8792,8827,57667,41734
07/22/2003,8832,8902,8757,8879,45935,42442
07/23/2003,8893,8928,8815,8919,53691,35829
07/24/2003,8934,9011,8822,8832,60703,35780
07/25/2003,8822,9025,8801,8998,38998,42475
07/28/2003,9026,9028,8952,8976,43844,42300
07/29/2003,8977,9014,8882,8932,57987,37810
07/30/2003,8938,8980,8885,8922,45554,37463
07/31/2003,8927,9087,8912,8951,62279,38687
08/01/2003,8962,8993,8859,8884,50717,39202
08/04/2003,8864,8936,8770,8898,57663,38913
08/05/2003,8898,8918,8712,8717,56141,0
08/06/2003,8720,8860,8719,8776,63136,39891
08/07/2003,8778,8868,8749,8864,50186,39169
08/08/2003,8852,8931,8845,8926,38456,40031
08/11/2003,8923,8976,8865,8948,40978,40948
08/12/2003,8953,9041,8930,9032,43724,40656
08/13/2003,9023,9063,8960,9014,49026,42297
08/14/2003,9006,9064,8913,9027,49008,42766
08/15/2003,9008,9073,8995,9056,26338,42404
08/18/2003,9064,9155,9054,9146,37877,42674
08/19/2003,9152,9180,9079,9166,50681,42347
08/20/2003,9139,9166,9101,9134,43996,40986
08/21/2003,9133,9229,9127,9160,57667,41734
08/22/2003,9157,9242,9077,9087,45935,42442
08/25/2003,9086,9100,9020,9064,38998,42475
08/26/2003,9058,9098,8971,9075,53067,42718
08/27/2003,9086,9090,9045,9067,30865,41612
08/28/2003,9061,9134,8996,9109,43844,42300
08/29/2003,9107,9165,9084,9153,28631,42278
09/02/2003,9176,9276,9121,9265,57152,43727
09/03/2003,9265,9336,9250,9315,62819,43369
09/04/2003,9302,9361,9278,9333,48528,43379
09/05/2003,9329,9337,9199,9249,54442,43310
09/08/2003,9246,9338,9242,9323,47129,43518
09/09/2003,9333,9349,9229,9257,44384,42812
09/10/2003,9253,9260,9138,9178,2408,9173
09/11/2003,9169,9249,9148,9204,41780,13196
09/12/2003,9202,9233,9123,9216,46306,15345
09/15/2003,9222,9236,9182,9195,43483,17196
09/16/2003,9196,9329,9190,9315,44152,18826
09/17/2003,9325,9337,9283,9304,43802,19613
09/18/2003,9298,9408,9281,9404,53027,23893
09/19/2003,9406,9428,9351,9380,42582,23519
09/22/2003,9343,9343,9240,9285,49296,24881
09/23/2003,9292,9326,9249,9306,49005,24756
09/24/2003,9309,9336,9160,9172,68061,27407
09/25/2003,9178,9207,9037,9059,61840,27854
09/26/2003,9068,9106,9035,9059,58266,27287
09/29/2003,9058,9145,9036,9121,61841,26836
09/30/2003,9120,9129,8974,9037,75220,29222
10/01/2003,9045,9218,9037,9215,58652,31161
10/02/2003,9207,9260,9173,9246,55239,31759
10/03/2003,9247,9414,9231,9321,67171,32859
10/06/2003,9311,9373,9308,9350,34965,32832
10/07/2003,9353,9407,9283,9396,56305,34555
10/08/2003,9389,9422,9341,9395,50164,35804
10/09/2003,9401,9518,9381,9441,58376,36722
10/10/2003,9429,9478,9405,9453,37310,36007
10/13/2003,9458,9529,9458,9514,25131,35349
10/14/2003,9532,9578,9479,9561,46440,35642
10/15/2003,9569,9624,9514,9547,49022,38062
10/16/2003,9527,9577,9482,9550,59647,38640
10/17/2003,9539,9573,9455,9477,48711,38311
10/20/2003,9473,9568,9459,9538,45776,0
10/21/2003,9562,9562,9477,9494,44256,39399
10/22/2003,9478,9481,9329,9365,60360,41605
10/23/2003,9337,9378,9270,9342,59049,41875
10/24/2003,9298,9357,9248,9351,63910,41651
10/27/2003,9345,9416,9332,9366,48123,40575
10/28/2003,9375,9511,9372,9500,52057,40979
10/29/2003,9480,9539,9452,9530,51528,41463
10/30/2003,9531,9603,9505,9566,64249,40662
10/31/2003,9555,9594,9533,9542,39948,40060
11/03/2003,9542,9649,9535,9592,47250,39818
11/04/2003,9593,9627,9576,9598,41160,40549
11/05/2003,9581,9623,9533,9593,47003,42390
11/06/2003,9596,9632,9517,9622,52603,42997
11/07/2003,9627,9694,9534,9552,53990,42902
11/10/2003,9544,9584,9496,9517,42111,41929
11/11/2003,9509,9526,9478,9498,29546,40370
11/12/2003,9506,9632,9489,9619,51868,40745
11/13/2003,9621,9639,9562,9607,47295,39722
11/14/2003,9600,9672,9506,9532,50322,39300
11/17/2003,9496,9504,9397,9485,60173,39865
11/18/2003,9478,9521,9378,9389,63929,40081
11/19/2003,9379,9486,9379,9465,60850,41059
11/20/2003,9482,9501,9360,9390,71036,42867
11/21/2003,9383,9428,9356,9412,53227,40849
11/24/2003,9411,9526,9402,9514,39119,43162
11/25/2003,9519,9569,9493,9535,45372,43227
11/26/2003,9542,9579,9478,9546,36499,43710
11/28/2003,9559,9578,9521,9566,11038,42687
12/01/2003,9558,9678,9529,9669,53854,42344
12/02/2003,9666,9668,9610,9634,43097,41269
12/03/2003,9633,9718,9624,9649,52797,41995
12/04/2003,9651,9710,9645,9701,52648,41591
12/05/2003,9684,9691,9620,9637,55076,42489
12/08/2003,9627,9746,9607,9741,49458,45152
12/09/2003,9745,9774,9687,9701,54746,45653
12/10/2003,9694,9732,9656,9710,4223,8546
12/11/2003,9720,9801,9707,9790,49998,15441
12/12/2003,9795,9831,9751,9816,47806,19625
12/15/2003,9947,9972,9796,9806,62208,21529
12/16/2003,9790,9915,9789,9904,54157,23840
12/17/2003,9902,9945,9870,9938,41200,25180
12/18/2003,9940,10038,9924,10033,51823,27700
12/19/2003,10026,10085,10011,10043,55308,32452
12/22/2003,10004,10138,9996,10132,31280,34065
12/23/2003,10136,10159,10080,10114,30821,32226
12/24/2003,10096,10115,10078,10087,10710,31253
12/26/2003,10095,10124,10091,10098,6721,30576
12/29/2003,10098,10246,10098,10237,26919,31549
12/30/2003,10232,10242,10188,10206,29459,31738
12/31/2003,10212,10245,10189,10221,23416,30822
01/02/2004,10223,10316,10168,10204,51391,32695
01/05/2004,10230,10331,10224,10326,53840,33854
01/06/2004,10328,10334,10285,10320,55231,34504
01/07/2004,10316,10326,10248,10320,66864,35420
01/08/2004,10323,10404,10316,10368,66980,36985
01/09/2004,10376,10380,10228,10239,73738,38032
01/12/2004,10231,10294,10228,10285,63877,38478
01/13/2004,10287,10296,10147,10220,79131,40270
01/14/2004,10215,10343,10211,10333,64257,43205
01/15/2004,10299,10384,10264,10358,91561,43938
01/16/2004,10369,10400,10324,10381,57158,42838
01/20/2004,10386,10424,10304,10316,67282,43982
01/21/2004,10310,10435,10278,10403,81881,45771
01/22/2004,10409,10444,10384,10415,74774,44642
01/23/2004,10406,10436,10307,10357,75154,44286
01/26/2004,10361,10493,10340,10490,70173,46317
01/27/2004,10481,10490,10388,10394,70653,46748
01/28/2004,10392,10445,10222,10271,72423,45285
01/29/2004,10274,10314,10203,10276,90248,48302
01/30/2004,10278,10291,10166,10274,57906,49030
02/02/2004,10276,10355,10223,10291,67773,47895
02/03/2004,10277,10314,10242,10284,64739,46175
02/04/2004,10252,10312,10223,10246,69809,47853
02/05/2004,10238,10308,10238,10280,62647,48461
02/06/2004,10276,10381,10249,10362,61325,51637
02/09/2004,10366,10409,10348,10378,52417,50950
02/10/2004,10379,10422,10348,10391,52737,49906
02/11/2004,10392,10543,10382,10516,79941,51350
02/12/2004,10514,10529,10482,10494,57259,52362
02/13/2004,10503,10530,10401,10429,66495,51860
02/17/2004,10443,10530,10443,10512,51525,51702
02/18/2004,10513,10534,10450,10481,56846,52095
02/19/2004,10492,10556,10459,10469,69145,52512
02/20/2004,10467,10504,10383,10429,81071,52422
02/23/2004,10436,10457,10356,10411,73240,52671
02/24/2004,10410,10443,10322,10371,82111,54307
02/25/2004,10374,10422,10357,10403,60365,53553
02/26/2004,10409,10416,10339,10379,63851,55839
02/27/2004,10384,10454,10359,10388,64776,54767
03/01/2004,10411,10497,10404,10482,60030,57115
03/02/2004,10482,10486,10371,10394,79094,56105
03/03/2004,10391,10414,10350,10394,64916,56686
03/04/2004,10395,10411,10363,10387,44560,58789
03/05/2004,10386,10455,10311,10407,92793,58229
03/08/2004,10408,10440,10300,10304,58449,59034
03/09/2004,10311,10334,10225,10249,81571,61415
03/10/2004,10254,10285,10062,10066,99670,63075
03/11/2004,10101,10129,9917,9924,116780,15045
03/12/2004,9932,10050,9899,10034,85749,18861
03/15/2004,10029,10029,9896,9926,106002,22604
03/16/2004,9930,10021,9903,9991,96169,28024
03/17/2004,9984,10144,9982,10107,70370,31443
03/18/2004,10109,10142,10017,10114,94129,33962
03/19/2004,10131,10154,9963,9983,82385,33343
03/22/2004,9961,9973,9814,9866,105532,36090
03/23/2004,9857,9933,9835,9856,91888,34235
03/24/2004,9839,9912,9803,9865,112093,35131
03/25/2004,9866,10030,9865,10009,104897,35926
03/26/2004,10012,10076,9980,10008,79749,37594
03/29/2004,10034,10153,10021,10140,88031,39511
03/30/2004,10132,10194,10106,10186,76240,41310
03/31/2004,10179,10216,10118,10179,90101,42240
04/01/2004,10178,10225,10147,10198,77062,43443
04/02/2004,10194,10316,10189,10286,96829,45941
04/05/2004,10283,10370,10262,10359,66056,44689
04/06/2004,10356,10382,10305,10352,62517,44029
04/07/2004,10329,10361,10274,10317,83245,39469
04/08/2004,10344,10389,10201,10258,76152,37510
04/12/2004,10237,10338,10231,10330,50203,39401
04/13/2004,10330,10388,10168,10190,100158,42289
04/14/2004,10178,10227,10123,10209,98651,42744
04/15/2004,10218,10244,10131,10182,102457,43723
04/16/2004,10169,10271,10156,10267,75736,43967
04/19/2004,10258,10264,10204,10241,70245,44655
04/20/2004,10238,10293,10082,10097,91745,46368
04/21/2004,10109,10145,10055,10129,113719,45467
04/22/2004,10131,10308,10084,10261,106691,46371
04/23/2004,10286,10304,10221,10283,67742,43780
04/26/2004,10270,10325,10229,10288,74635,43724
04/27/2004,10291,10352,10266,10296,94629,46003
04/28/2004,10295,10300,10142,10172,92131,48618
04/29/2004,10163,10219,10028,10100,129364,52146
04/30/2004,10086,10147,10021,10032,98771,53038
05/03/2004,10034,10141,10034,10121,76175,49991
05/04/2004,10129,10205,10071,10107,84176,50694
05/05/2004,10106,10163,10077,10134,81111,48524
05/06/2004,10131,10138,9983,10051,86252,50034
05/07/2004,10052,10092,9894,9909,104934,51605
05/10/2004,9908,9919,9742,9781,143152,54278
05/11/2004,9790,9853,9778,9814,90586,52691
05/12/2004,9814,9889,9669,9882,143868,56722
05/13/2004,9877,9896,9787,9812,126322,55952
05/14/2004,9816,9887,9744,9826,115479,56916
05/17/2004,9822,9822,9682,9743,107139,55717
05/18/2004,9737,9808,9737,9786,78054,52165
05/19/2004,9789,9921,9734,9755,94701,53669
05/20/2004,9747,9801,9725,9783,82492,55200
05/21/2004,9775,9864,9766,9796,81804,56488
05/24/2004,9824,9875,9754,9799,88917,58175
05/25/2004,9804,9949,9740,9940,97444,58476
05/26/2004,9929,9956,9901,9949,78079,55603
05/27/2004,9945,10053,9943,10046,82806,55846
05/28/2004,10041,10054,9998,10029,39120,55407
06/01/2004,10031,10039,9957,10029,74927,57017
06/02/2004,10031,10118,10019,10092,71510,55779
06/03/2004,10083,10111,10007,10014,74219,54267
06/04/2004,10024,10127,10020,10079,72434,55505
06/07/2004,10102,10224,10099,10208,67169,58071
06/08/2004,10205,10258,10175,10253,70461,58536
06/09/2004,10256,10256,10186,10196,76505,58284
06/10/2004,10206,10243,10203,10233,32924,9680
06/11/2004,10235,10235,10205,10233,583,9738
06/14/2004,10195,10214,10140,10170,62704,13320
06/15/2004,10178,10262,10175,10225,82630,18943
06/16/2004,10220,10258,10187,10210,59999,20991
06/17/2004,10205,10222,10168,10210,57075,24091
06/18/2004,10204,10272,10170,10240,59606,29015
06/21/2004,10265,10287,10191,10197,56194,28620
06/22/2004,10202,10239,10136,10235,78677,31051
06/23/2004,10232,10320,10189,10313,75803,34434
06/24/2004,10305,10321,10263,10281,58715,36118
06/25/2004,10280,10316,10208,10223,57068,34690
06/28/2004,10245,10304,10156,10173,82779,36257
06/29/2004,10162,10260,10162,10242,68283,37564
06/30/2004,10241,10303,10205,10273,71012,37456
07/01/2004,10274,10291,10104,10143,106919,40610
07/02/2004,10147,10163,10090,10117,64249,39957
07/06/2004,10126,10140,10019,10046,87173,42368
07/07/2004,10047,10103,10017,10074,77145,45493
07/08/2004,10020,10098,9997,10018,99324,48104
07/09/2004,10026,10068,10019,10045,57842,48047
07/12/2004,10054,10088,9988,10068,80497,49259
07/13/2004,10070,10087,10011,10070,61760,47232
07/14/2004,10042,10117,10001,10039,102813,48820
07/15/2004,10050,10061,9962,9973,96721,49467
07/16/2004,9973,10065,9960,9980,86927,46182
07/19/2004,9986,10010,9891,9915,107219,47023
07/20/2004,9909,10027,9891,10011,87495,44897
07/21/2004,10017,10069,9845,9856,104560,46740
07/22/2004,9855,9905,9771,9859,114514,49933
07/23/2004,9850,9863,9759,9798,90896,47538
07/26/2004,9806,9834,9743,9792,112347,48695
07/27/2004,9799,9930,9792,9905,105681,48861
07/28/2004,9904,9977,9818,9953,128273,50413
07/29/2004,9951,9995,9913,9964,106085,50646
07/30/2004,9969,10002,9914,9983,83256,48712
08/02/2004,9926,10031,9921,10008,91520,48222
08/03/2004,9995,10004,9926,9933,81732,47345
08/04/2004,9928,9992,9883,9948,96118,48163
08/05/2004,9944,9965,9770,9776,106467,48522
08/06/2004,9778,9813,9618,9643,129075,49246
08/09/2004,9645,9687,9635,9643,74391,48558
08/10/2004,9648,9775,9646,9760,83255,47719
08/11/2004,9736,9791,9677,9774,96625,46976
08/12/2004,9777,9788,9628,9661,100271,48298
08/13/2004,9664,9691,9619,9675,79076,47247
08/16/2004,9663,9806,9633,9782,85356,46597
08/17/2004,9777,9860,9761,9825,76909,46085
08/18/2004,9812,9933,9779,9924,100245,45318
08/19/2004,9921,9932,9832,9886,83960,41936
08/20/2004,9873,9972,9853,9952,72470,43395
08/23/2004,9952,9976,9909,9924,77058,42492
08/24/2004,9928,9988,9904,9950,81289,43405
08/25/2004,9943,10044,9908,10020,87726,44809
08/26/2004,10018,10037,9997,10013,49336,41749
08/27/2004,10010,10054,10007,10043,39244,40549
08/30/2004,10039,10039,9959,9966,42932,39588
08/31/2004,9970,10018,9916,10016,72425,41125
09/01/2004,10013,10050,9946,10014,76917,42006
09/02/2004,10015,10149,9998,10142,67742,44657
09/03/2004,10127,10163,10095,10114,57848,44245
09/07/2004,10144,10206,10127,10185,92663,43530
09/08/2004,10178,10201,10144,10170,87316,42211
09/09/2004,10163,10177,10109,10122,71047,12136
09/10/2004,10122,10161,10076,10145,70759,16568
09/13/2004,10140,10192,10138,10171,72683,18636
09/14/2004,10167,10183,10145,10171,61533,22086
09/15/2004,10166,10170,10068,10073,79166,25597
09/16/2004,10078,10125,10072,10091,56374,25073
09/17/2004,10088,10158,10075,10127,62214,27543
09/20/2004,10121,10130,10024,10042,84986,28927
09/21/2004,10038,10115,10036,10066,68491,28461
09/22/2004,10060,10061,9930,9936,89030,31953
09/23/2004,9935,9951,9863,9867,85892,33715
09/24/2004,9874,9917,9859,9891,62692,33040
09/27/2004,9907,9910,9821,9837,74131,35689
09/28/2004,9837,9936,9813,9909,84053,34855
09/29/2004,9909,9973,9885,9967,75841,35159
09/30/2004,9964,9982,9874,9909,83192,39491
10/01/2004,9908,10045,9881,10036,75633,38704
10/04/2004,10038,10110,10034,10051,68216,41254
10/05/2004,10041,10085,9994,10022,70548,41978
10/06/2004,10027,10086,9998,10081,67230,40913
10/07/2004,10083,10083,9960,9967,64479,41484
10/08/2004,9964,10005,9875,9883,88216,43453
10/11/2004,9904,9938,9885,9930,33705,41151
10/12/2004,9934,9941,9853,9912,75334,42503
10/13/2004,9942,9969,9792,9825,103087,47765
10/14/2004,9816,9848,9713,9732,107766,48552
10/15/2004,9735,9818,9726,9769,93334,50290
10/18/2004,9783,9804,9694,9789,87166,49898
10/19/2004,9803,9856,9721,9731,111889,51024
10/20/2004,9714,9729,9641,9709,123115,52907
10/21/2004,9717,9744,9637,9707,118797,57380
10/22/2004,9704,9723,9585,9593,103180,57022
10/25/2004,9565,9618,9527,9584,116549,58605
10/26/2004,9611,9730,9585,9725,106151,59494
10/27/2004,9722,9852,9677,9831,119647,59701
10/28/2004,9830,9881,9786,9844,96659,57667
10/29/2004,9840,9881,9821,9853,80801,57679
11/01/2004,9846,9913,9842,9886,74225,61005
11/02/2004,9883,9969,9844,9872,106669,59636
11/03/2004,9857,10050,9854,9985,130164,60410
11/04/2004,9981,10156,9962,10145,119811,61449
11/05/2004,10137,10256,10124,10234,112990,60814
11/08/2004,10226,10244,10198,10241,79015,59514
11/09/2004,10237,10272,10210,10231,84742,58753
11/10/2004,10237,10293,10226,10248,90612,59921
11/11/2004,10253,10338,10232,10319,65001,60856
11/12/2004,10319,10387,10304,10376,79067,62341
11/15/2004,10384,10414,10371,10406,81113,64381
11/16/2004,10404,10404,10325,10347,76238,62384
11/17/2004,10359,10459,10352,10418,91915,63272
11/18/2004,10409,10442,10400,10431,82162,66521
11/19/2004,10429,10434,10291,10322,92073,65561
11/22/2004,10301,10362,10244,10345,77619,65080
11/23/2004,10343,10366,10286,10361,88497,68515
11/24/2004,10367,10393,10330,10366,60179,67689
11/26/2004,10396,10405,10345,10354,18712,65095
11/29/2004,10359,10444,10262,10308,113506,68202
11/30/2004,10296,10337,10275,10295,99237,64414
12/01/2004,10305,10444,10286,10430,95573,66913
12/02/2004,10429,10483,10394,10438,95582,67015
12/03/2004,10472,10496,10408,10425,107511,66119
12/06/2004,10415,10433,10377,10387,74271,65554
12/07/2004,10389,10419,10285,10297,114478,65813
12/08/2004,10289,10357,10287,10351,98884,62472
12/09/2004,10321,10411,10261,10390,104425,18173
12/10/2004,10393,10425,10361,10399,77402,19874
12/13/2004,10419,10497,10402,10495,76735,23036
12/14/2004,10493,10544,10469,10525,74198,24246
12/15/2004,10521,10556,10484,10535,93169,30518
12/16/2004,10532,10577,10509,10560,98158,31379
12/17/2004,10553,10576,10481,10515,106745,33258
12/20/2004,10505,10579,10494,10523,80508,38799
12/21/2004,10521,10608,10515,10601,73106,40189
12/22/2004,10599,10677,10590,10660,59294,34599
12/23/2004,10654,10716,10644,10670,38173,0
12/27/2004,10677,10716,10628,10638,44439,34395
12/28/2004,10639,10708,10638,10704,36749,34892
12/29/2004,10705,10713,10639,10682,40199,36287
12/30/2004,10681,10695,10633,10636,27484,40029
12/31/2004,10647,10676,10601,10606,19961,40138
01/03/2005,10619,10714,10549,10588,113280,41641
01/04/2005,10586,10615,10446,10486,127401,46380
01/05/2005,10488,10527,10416,10425,116275,48383
01/06/2005,10428,10515,10428,10459,107873,55329
01/07/2005,10457,10502,10411,10437,110499,53818
01/10/2005,10451,10511,10423,10466,96262,52553
01/11/2005,10460,10472,10371,10396,101958,55587
01/12/2005,10422,10465,10339,10443,126812,56245
01/13/2005,10454,10458,10319,10340,100994,57931
01/14/2005,10344,10405,10335,10385,66747,56948
01/18/2005,10398,10473,10342,10458,90499,59108
01/19/2005,10461,10466,10327,10367,81757,59685
01/20/2005,10334,10386,10294,10311,114507,59534
01/21/2005,10319,10350,10221,10231,96710,61228
01/24/2005,10245,10279,10205,10221,116195,67823
01/25/2005,10230,10348,10229,10304,93266,66653
01/26/2005,10317,10369,10311,10326,86900,65952
01/27/2005,10318,10337,10262,10306,94300,65752
01/28/2005,10312,10320,10216,10285,93047,66772
01/31/2005,10319,10345,10290,10323,72675,65478
02/01/2005,10319,10405,10305,10380,67306,78446
02/02/2005,10391,10455,10375,10423,73556,68550
02/03/2005,10415,10435,10382,10424,67597,68945
02/04/2005,10423,10558,10409,10533,87112,71643
02/07/2005,10549,10564,10528,10538,58185,70581
02/08/2005,10536,10580,10530,10560,66810,69424
02/09/2005,10558,10594,10496,10511,85168,69854
02/10/2005,10506,10605,10506,10584,83192,69890
02/11/2005,10593,10672,10544,10644,91588,71171
02/14/2005,10651,10657,10615,10631,45831,69768
02/15/2005,10628,10692,10621,10676,74059,71718
02/16/2005,10679,10698,10623,10675,67527,73121
02/17/2005,10676,10683,10593,10597,86544,71454
02/18/2005,10599,10636,10569,10635,68378,69314
02/22/2005,10625,10627,10448,10456,107032,70796
02/23/2005,10456,10543,10448,10524,92602,71322
02/24/2005,10526,10601,10485,10589,97047,68968
02/25/2005,10589,10688,10574,10680,71752,71258
02/28/2005,10683,10702,10569,10616,85602,70100
03/01/2005,10613,10695,10601,10665,83258,70513
03/02/2005,10648,10714,10617,10650,112206,71979
03/03/2005,10647,10710,10605,10664,109699,71653
03/04/2005,10663,10809,10662,10794,91683,76232
03/07/2005,10808,10821,10764,10776,36151,74466
03/08/2005,10763,10794,10738,10755,86419,73618
03/09/2005,10720,10761,10635,10640,124963,68261
03/10/2005,10619,10714,10613,10683,75083,12685
03/11/2005,10693,10715,10598,10623,90160,16745
03/14/2005,10628,10653,10593,10650,75167,21327
03/15/2005,10653,10680,10582,10589,90214,22577
03/16/2005,10585,10619,10447,10469,113019,31439
03/17/2005,10479,10497,10434,10460,83604,32601
03/18/2005,10470,10489,10389,10445,111770,30163
03/21/2005,10445,10460,10367,10391,94601,28722
03/22/2005,10387,10444,10274,10298,116231,30847
03/23/2005,10289,10329,10261,10280,115131,31043
03/24/2005,10288,10352,10271,10278,75464,31750
03/28/2005,10301,10360,10291,10314,74315,28647
03/29/2005,10315,10352,10222,10247,120138,31671
03/30/2005,10250,10381,10248,10368,111254,31222
03/31/2005,10370,10383,10314,10330,81266,32471
04/01/2005,10337,10396,10205,10241,130364,36833
04/04/2005,10231,10270,10180,10250,104922,38281
04/05/2005,10255,10302,10246,10290,87164,40193
04/06/2005,10296,10354,10296,10332,94834,40367
04/07/2005,10332,10388,10301,10380,95939,41718
04/08/2005,10381,10385,10262,10285,84133,47175
04/11/2005,10273,10307,10264,10273,76573,47814
04/12/2005,10270,10354,10173,10326,137604,45836
04/13/2005,10327,10343,10197,10219,116298,51203
04/14/2005,10221,10239,10025,10063,153664,56696
04/15/2005,10044,10083,9878,9893,176699,49879
04/18/2005,9873,9925,9830,9883,155509,58572
04/19/2005,9903,9982,9884,9947,107560,59728
04/20/2005,9980,9999,9809,9830,153335,61008
04/21/2005,9835,10052,9823,10036,128268,59727
04/22/2005,10019,10035,9880,9998,120904,57002
04/25/2005,9996,10081,9988,10066,90471,59116
04/26/2005,10061,10079,9959,9971,110142,59848
04/27/2005,9965,10033,9889,10004,132577,60680
04/28/2005,10004,10016,9851,9874,132266,62537
04/29/2005,9872,10012,9857,10007,144268,61349
05/02/2005,10003,10074,9994,10065,93560,60136
05/03/2005,10063,10119,10016,10093,125043,62821
05/04/2005,10096,10203,10076,10182,113526,60721
05/05/2005,10177,10215,10105,10156,121900,61941
05/06/2005,10154,10222,10134,10147,98929,64241
05/09/2005,10153,10195,10125,10184,82065,64376
05/10/2005,10177,10181,10052,10084,116857,66589
05/11/2005,10076,10133,9991,10111,133933,67276
05/12/2005,10111,10133,9990,9998,138435,67052
05/13/2005,10010,10048,9884,9968,142612,66842
05/16/2005,9960,10069,9954,10062,91248,64319
05/17/2005,10062,10153,10023,10147,103677,65654
05/18/2005,10144,10302,10125,10281,113343,66024
05/19/2005,10276,10317,10254,10306,98253,66326
05/20/2005,10304,10315,10240,10293,75353,64112
05/23/2005,10289,10379,10285,10350,82748,64372
05/24/2005,10345,10346,10290,10311,86777,63700
05/25/2005,10303,10305,10241,10283,75858,62052
05/26/2005,10288,10360,10285,10350,55643,67577
05/27/2005,10346,10369,10331,10361,31986,67729
05/31/2005,10363,10366,10276,10290,77270,68545
06/01/2005,10293,10404,10281,10347,109788,70494
06/02/2005,10360,10379,10323,10369,66517,69163
06/03/2005,10367,10381,10257,10291,89015,69725
06/06/2005,10286,10294,10242,10280,59114,69625
06/07/2005,10280,10391,10278,10304,113046,73076
06/08/2005,10306,10355,10271,10298,90700,71840
06/09/2005,10263,10338,10250,10312,89710,15533
06/10/2005,10309,10352,10259,10327,72113,17066
06/13/2005,10326,10407,10289,10347,102536,22576
06/14/2005,10348,10406,10331,10368,85929,28811
06/15/2005,10366,10404,10307,10381,103191,29934
06/16/2005,10381,10411,10353,10385,82891,32347
06/17/2005,10383,10474,10383,10426,90380,36103
06/20/2005,10416,10450,10374,10413,69163,35756
06/21/2005,10416,10444,10389,10424,78100,36052
06/22/2005,10420,10462,10383,10413,73935,35132
06/23/2005,10414,10420,10074,10216,127972,37827
06/24/2005,10222,10239,10086,10105,108752,36148
06/27/2005,10097,10137,10054,10103,94347,35801
06/28/2005,10105,10212,10104,10209,77852,36153
06/29/2005,10206,10235,10156,10163,75632,38902
06/30/2005,10167,10211,10063,10082,106376,41714
07/01/2005,10082,10145,10082,10113,69758,41846
07/05/2005,10112,10189,10080,10167,86587,43964
07/06/2005,10164,10184,10061,10068,94720,45016
07/07/2005,10065,10121,9841,10113,149084,47170
07/08/2005,10132,10263,10101,10252,113900,49231
07/11/2005,10253,10336,10253,10321,85375,50317
07/12/2005,10318,10345,10281,10308,94094,49155
07/13/2005,10309,10366,10301,10357,86273,49176
07/14/2005,10364,10452,10355,10435,114862,50487
07/15/2005,10428,10453,10394,10436,63852,48381
07/18/2005,10430,10433,10369,10397,73353,48114
07/19/2005,10411,10463,10397,10443,77743,49859
07/20/2005,10413,10488,10373,10463,108445,51744
07/21/2005,10461,10540,10399,10418,135314,54282
07/22/2005,10407,10458,10379,10446,73198,53100
07/25/2005,10449,10481,10382,10409,75389,53073
07/26/2005,10408,10422,10359,10378,83651,52813
07/27/2005,10376,10438,10368,10429,71713,52397
07/28/2005,10431,10506,10422,10497,76713,54206
07/29/2005,10504,10515,10431,10457,74123,55012
08/01/2005,10454,10473,10400,10413,65581,55386
08/02/2005,10417,10488,10414,10463,76166,54473
08/03/2005,10458,10497,10424,10488,61110,52586
08/04/2005,10492,10492,10386,10395,72739,53072
08/05/2005,10400,10416,10335,10349,73090,54741
08/08/2005,10348,10388,10306,10338,69740,57170
08/09/2005,10331,10425,10327,10412,78194,59012
08/10/2005,10410,10516,10356,10404,123614,59898
08/11/2005,10402,10478,10384,10465,107529,61868
08/12/2005,10463,10473,10356,10378,94188,60189
08/15/2005,10376,10448,10346,10439,77446,62102
08/16/2005,10440,10448,10296,10313,98160,63885
08/17/2005,10323,10384,10286,10342,97279,62538
08/18/2005,10347,10387,10300,10348,89561,62116
08/19/2005,10352,10422,10350,10372,73416,64675
08/22/2005,10369,10437,10312,10369,103437,64813
08/23/2005,10373,10381,10287,10330,83686,64740
08/24/2005,10329,10348,10203,10217,120426,63938
08/25/2005,10218,10253,10213,10240,68719,65154
08/26/2005,10238,10253,10171,10187,94981,68527
08/29/2005,10125,10274,10107,10258,110219,67642
08/30/2005,10257,10258,10134,10195,132368,68658
08/31/2005,10179,10289,10140,10282,141397,66420
09/01/2005,10277,10308,10207,10242,117150,66036
09/02/2005,10240,10280,10214,10242,88708,64669
09/06/2005,10273,10376,10266,10368,90249,70970
09/07/2005,10371,10419,10351,10403,76340,68964
09/08/2005,10390,10410,10345,10374,74379,14943
09/09/2005,10381,10475,10373,10458,79361,24151
09/12/2005,10478,10480,10441,10458,64175,30250
09/13/2005,10445,10460,10378,10396,102230,35289
09/14/2005,10397,10418,10315,10333,94505,37658
09/15/2005,10334,10363,10298,10335,102084,45037
09/16/2005,10337,10429,10328,10411,91983,49103
09/19/2005,10397,10408,10298,10344,81094,48579
09/20/2005,10341,10385,10244,10261,106190,49549
09/21/2005,10256,10278,10143,10157,124950,49128
09/22/2005,10144,10222,10122,10189,135930,50457
09/23/2005,10177,10228,10144,10190,93479,48445
09/26/2005,10231,10282,10179,10225,103636,48621
09/27/2005,10225,10268,10185,10233,102202,48620
09/28/2005,10226,10281,10190,10247,102460,51317
09/29/2005,10249,10331,10184,10315,144528,51569
09/30/2005,10319,10368,10293,10350,81009,51263
10/03/2005,10356,10377,10287,10305,95023,52415
10/04/2005,10302,10337,10185,10191,111322,53259
10/05/2005,10188,10204,10080,10086,159908,53865
10/06/2005,10086,10135,9981,10062,186535,57358
10/07/2005,10070,10114,10044,10061,112079,57523
10/10/2005,10067,10100,9991,9996,97588,59902
10/11/2005,9998,10080,9993,10014,134872,60377
10/12/2005,9999,10070,9944,9956,184108,61743
10/13/2005,9967,10003,9916,9954,155242,64534
10/14/2005,9958,10053,9955,10040,130344,67232
10/17/2005,10046,10119,10014,10108,104865,69399
10/18/2005,10113,10137,10023,10044,112861,69652
10/19/2005,10031,10190,9983,10185,176609,69521
10/20/2005,10182,10194,9999,10026,186398,70268
10/21/2005,10015,10083,9949,9978,158066,65780
10/24/2005,9985,10145,9977,10136,140761,66679
10/25/2005,10134,10166,10069,10132,123911,66848
10/26/2005,10134,10186,10089,10112,144186,67115
10/27/2005,10105,10115,9973,9990,125787,69594
10/28/2005,9976,10154,9968,10143,137349,70986
10/31/2005,10145,10236,10139,10148,114782,71587
11/01/2005,10158,10204,10152,10169,96733,71155
11/02/2005,10168,10241,10126,10224,104328,70614
11/03/2005,10225,10312,10209,10276,112749,69701
11/04/2005,10276,10301,10224,10272,85499,69445
11/07/2005,10274,10337,10255,10313,85286,71023
11/08/2005,10312,10325,10276,10308,70857,70185
11/09/2005,10306,10356,10271,10302,92356,70113
11/10/2005,10305,10414,10276,10398,121085,75737
11/11/2005,10406,10457,10392,10448,44484,77790
11/14/2005,10445,10468,10431,10464,63435,78640
11/15/2005,10452,10500,10419,10457,101785,77568
11/16/2005,10451,10475,10411,10444,91393,75486
11/17/2005,10440,10485,10422,10477,87677,76206
11/18/2005,10478,10534,10453,10520,95208,75728
11/21/2005,10523,10595,10507,10580,86373,78821
11/22/2005,10580,10634,10545,10622,85445,79896
11/23/2005,10617,10705,10601,10680,75177,82513
11/25/2005,10672,10710,10662,10695,20283,82507
11/28/2005,10687,10725,10633,10661,90895,85559
11/29/2005,10664,10714,10641,10647,96303,86541
11/30/2005,10654,10680,10557,10571,121899,88333
12/01/2005,10582,10691,10581,10657,83981,90885
12/02/2005,10659,10680,10613,10627,80942,92350
12/05/2005,10624,10639,10561,10591,81543,91901
12/06/2005,10590,10675,10585,10614,94600,92918
12/07/2005,10616,10628,10509,10551,119920,91986
12/08/2005,10554,10596,10476,10503,105497,15566
12/09/2005,10494,10552,10473,10518,85764,22008
12/12/2005,10515,10567,10480,10512,87076,31709
12/13/2005,10511,10617,10495,10577,108127,45192
12/14/2005,10585,10664,10545,10636,106630,50113
12/15/2005,10637,10692,10605,10614,92895,50280
12/16/2005,10616,10679,10598,10607,74223,50675
12/19/2005,10610,10658,10558,10573,79077,52932
12/20/2005,10575,10599,10523,10543,76689,54413
12/21/2005,10539,10632,10539,10569,86043,55491
12/22/2005,10569,10625,10556,10618,56292,57165
12/23/2005,10621,10641,10605,10618,30337,57320
12/27/2005,10636,10671,10503,10517,76789,59989
12/28/2005,10511,10555,10505,10523,55224,59574
12/29/2005,10522,10552,10489,10505,44817,58826
12/30/2005,10513,10518,10413,10429,49114,59217
01/03/2006,10465,10592,10405,10567,136634,64936
01/04/2006,10568,10619,10535,10609,102874,65581
01/05/2006,10602,10633,10565,10619,103998,65904
01/06/2006,10618,10699,10604,10683,103528,68779
01/09/2006,10679,10752,10670,10730,95558,72417
01/10/2006,10717,10743,10675,10737,96178,76044
01/11/2006,10734,10771,10712,10760,88345,78085
01/12/2006,10754,10760,10671,10697,85865,76166
01/13/2006,10697,10712,10638,10680,82223,72421
01/17/2006,10685,10690,10563,10619,93537,74887
01/18/2006,10564,10603,10510,10576,120798,74260
01/19/2006,10585,10632,10566,10583,98772,73199
01/20/2006,10589,10593,10358,10369,185361,75024
01/23/2006,10368,10447,10357,10404,116571,78571
01/24/2006,10397,10460,10396,10417,115317,80350
01/25/2006,10424,10468,10374,10433,150247,82888
01/26/2006,10443,10534,10440,10517,119317,81985
01/27/2006,10532,10641,10508,10628,117068,82452
01/30/2006,10626,10634,10588,10603,58944,81163
01/31/2006,10596,10628,10528,10545,100682,83260
02/01/2006,10537,10672,10518,10670,123362,88439
02/02/2006,10663,10663,10523,10544,127392,86936
02/03/2006,10541,10581,10475,10486,110422,86663
02/06/2006,10487,10526,10467,10506,64529,87091
02/07/2006,10508,10521,10432,10452,108174,89243
02/08/2006,10461,10569,10431,10558,93770,90129
02/09/2006,10555,10655,10546,10581,110568,91009
02/10/2006,10590,10648,10515,10612,123412,90407
02/13/2006,10606,10642,10550,10601,85364,87686
02/14/2006,10603,10749,10591,10730,132726,91954
02/15/2006,10727,10769,10688,10756,116807,90948
02/16/2006,10760,10818,10744,10814,88165,90380
02/17/2006,10812,10829,10773,10807,60058,89329
02/21/2006,10804,10849,10744,10763,102601,91831
02/22/2006,10767,10854,10749,10813,84652,91451
02/23/2006,10813,10835,10747,10776,93536,91013
02/24/2006,10787,10800,10707,10773,86661,88835
02/27/2006,10787,10830,10770,10780,61462,89371
02/28/2006,10783,10785,10671,10687,108964,87165
03/01/2006,10692,10764,10692,10741,72344,87490
03/02/2006,10732,10747,10676,10730,96603,86166
03/03/2006,10730,10797,10646,10696,129179,90170
03/06/2006,10695,10724,10613,10648,102918,89545
03/07/2006,10641,10677,10611,10669,99636,87915
03/08/2006,10664,10715,10607,10689,12141,7429
03/09/2006,10695,10737,10648,10655,79583,17010
03/10/2006,10648,10786,10648,10764,132889,32645
03/13/2006,10769,10811,10747,10781,80411,41785
03/14/2006,10781,10858,10754,10843,91582,52385
03/15/2006,10842,10919,10829,10909,86612,57881
03/16/2006,10900,10973,10890,10956,100720,62345
03/17/2006,10947,10982,10931,10973,71289,64493
03/20/2006,10969,11002,10948,10969,75139,66390
03/21/2006,10964,11025,10907,10929,124452,69085
03/22/2006,10926,11012,10915,10999,98995,71809
03/23/2006,11005,11010,10916,10969,96432,68660
03/24/2006,10960,10999,10922,10963,91645,67351
03/27/2006,10962,10978,10908,10936,62638,67550
03/28/2006,10928,10959,10816,10832,114892,65340
03/29/2006,10825,10920,10823,10879,111003,66550
03/30/2006,10877,10932,10784,10816,123840,67645
03/31/2006,10817,10862,10774,10807,86165,67346
04/03/2006,10808,10918,10804,10809,102811,70775
04/04/2006,10816,10898,10791,10878,103442,72267
04/05/2006,10881,10920,10829,10905,101157,72912
04/06/2006,10898,10919,10835,10891,94135,72502
04/07/2006,10891,10940,10775,10796,145475,74891
04/10/2006,10793,10854,10776,10820,88453,72278
04/11/2006,10832,10850,10710,10756,120423,71470
04/12/2006,10759,10805,10747,10790,80665,70904
04/13/2006,10796,10841,10761,10791,81382,72378
04/17/2006,10791,10818,10689,10741,102637,76437
04/18/2006,10741,10937,10737,10920,160713,76457
04/19/2006,10931,10976,10886,10935,115338,78802
04/20/2006,10931,11038,10922,10998,121202,77833
04/21/2006,11004,11060,10971,11005,101033,77869
04/24/2006,11003,11010,10954,11001,75872,77281
04/25/2006,11001,11023,10907,10945,110544,76846
04/26/2006,10947,11025,10937,10994,102069,78289
04/27/2006,10998,11064,10921,11034,164449,82077
04/28/2006,11021,11062,10989,11039,75480,77200
05/01/2006,11049,11072,10967,10979,103282,81465
05/02/2006,10989,11071,10987,11066,82099,81106
05/03/2006,11064,11069,11000,11046,82987,79386
05/04/2006,11043,11104,11032,11078,69631,82277
05/05/2006,11077,11226,11075,11208,96197,82277
05/08/2006,11208,11243,11204,11218,52617,82277
05/09/2006,11218,11283,11204,11277,50494,82277
05/10/2006,11275,11314,11240,11291,88584,82277
05/11/2006,11281,11307,11119,11156,126731,89084
05/12/2006,11158,11164,11013,11020,140028,90331
05/15/2006,11001,11071,10944,11061,133937,96383
05/16/2006,11060,11100,11023,11053,104584,90604
05/17/2006,11055,11094,10810,10816,195005,83333
05/18/2006,10825,10887,10748,10761,135804,81057
05/19/2006,10767,10820,10708,10792,187065,84304
05/22/2006,10807,10816,10671,10744,160585,85465
05/23/2006,10749,10838,10642,10682,127241,86691
05/24/2006,10645,10796,10634,10751,218398,88862
05/25/2006,10757,10855,10724,10843,107602,88619
05/26/2006,10841,10923,10837,10914,75309,88963
05/30/2006,10896,10906,10712,10716,115947,87315
05/31/2006,10716,10809,10682,10800,112765,88177
06/01/2006,10805,10894,10750,10868,88192,89163
06/02/2006,10867,10934,10811,10865,107900,88606
06/05/2006,10858,10860,10664,10695,108778,86785
06/06/2006,10704,10732,10543,10625,171655,88450
06/07/2006,10632,10692,10528,10540,126317,87699
06/08/2006,10542,10579,10363,10517,179726,16573
06/09/2006,10525,10588,10479,10495,113501,23406
06/12/2006,10487,10546,10391,10405,139779,40831
06/13/2006,10408,10479,10300,10306,221541,59754
06/14/2006,10305,10447,10269,10433,180272,70253
06/15/2006,10450,10650,10440,10638,153880,77053
06/16/2006,10631,10660,10591,10617,99952,82923
06/19/2006,10617,10666,10514,10537,121992,87577
06/20/2006,10549,10643,10531,10604,110595,84520
06/21/2006,10601,10739,10578,10684,114720,85683
06/22/2006,10688,10721,10591,10630,102418,85635
06/23/2006,10633,10682,10576,10603,105214,84858
06/26/2006,10603,10661,10576,10656,69357,85059
06/27/2006,10655,10667,10520,10537,107807,84131
06/28/2006,10543,10589,10499,10587,78966,81644
06/29/2006,10587,10795,10580,10789,131244,86923
06/30/2006,10784,10839,10760,10776,68306,85939
07/03/2006,10787,10824,10777,10818,21497,86807
07/05/2006,10797,10814,10710,10743,73468,88092
07/06/2006,10741,10852,10734,10818,83488,88605
07/07/2006,10817,10868,10657,10688,119867,89348
07/10/2006,10694,10769,10677,10705,93912,87279
07/11/2006,10692,10742,10617,10738,113043,87780
07/12/2006,10742,10753,10578,10612,123198,87075
07/13/2006,10614,10629,10403,10415,169220,90598
07/14/2006,10389,10444,10280,10312,151185,92347
07/17/2006,10311,10379,10251,10326,122845,93218
07/18/2006,10326,10402,10259,10395,165477,94585
07/19/2006,10389,10616,10355,10577,175664,92928
07/20/2006,10583,10613,10492,10507,125574,90457
07/21/2006,10528,10555,10407,10435,136054,89029
07/24/2006,10434,10639,10421,10631,117064,91601
07/25/2006,10634,10705,10567,10656,141718,94968
07/26/2006,10651,10725,10614,10667,117502,96386
07/27/2006,10663,10754,10651,10698,124594,95288
07/28/2006,10691,10808,10683,10783,103978,95191
07/31/2006,10775,10780,10736,10759,69014,93829
08/01/2006,10759,10766,10641,10693,92247,94905
08/02/2006,10696,10785,10686,10764,86985,98320
08/03/2006,10762,10830,10689,10821,92477,100845
08/04/2006,10818,10904,10740,10807,82637,97277
08/07/2006,10803,10813,10745,10796,69337,98007
08/08/2006,10794,10836,10693,10736,112954,96559
08/09/2006,10754,10806,10623,10645,112317,97820
08/10/2006,10649,10704,10575,10679,118780,98214
08/11/2006,10673,10689,10601,10649,74662,96541
08/14/2006,10687,10763,10634,10662,89616,99867
08/15/2006,10664,10794,10662,10777,91646,99545
08/16/2006,10773,10898,10766,10881,84816,102026
08/17/2006,10879,10928,10860,10885,78770,102220
08/18/2006,10889,10947,10871,10938,75604,103476
08/21/2006,10933,10938,10873,10915,60956,103425
08/22/2006,10910,10939,10851,10887,83880,104020
08/23/2006,10888,10921,10811,10863,90709,104359
08/24/2006,10853,10890,10820,10830,70271,103519
08/25/2006,10836,10869,10805,10837,58172,102778
08/28/2006,10841,10939,10815,10892,71667,104299
08/29/2006,10892,10926,10840,10901,92137,101657
08/30/2006,10899,10947,10893,10919,68806,102668
08/31/2006,10921,10952,10900,10920,52536,102280
09/01/2006,10926,11018,10921,11001,69913,105530
09/05/2006,11028,11030,10975,11007,74920,105765
09/06/2006,11003,11003,10929,10944,83015,104457
09/07/2006,10941,10944,10852,10881,69885,94616
09/08/2006,10889,10935,10876,10913,70367,38997
09/11/2006,10914,10952,10857,10925,103841,54319
09/12/2006,10924,11043,10899,11027,122479,75219
09/13/2006,11028,11105,11003,11070,105919,90101
09/14/2006,11067,11083,11027,11069,89746,93848
09/15/2006,11068,11145,11056,11102,90658,94854
09/18/2006,11092,11123,11056,11091,84531,97682
09/19/2006,11082,11104,11006,11067,112138,97207
09/20/2006,11073,11155,11064,11139,94369,99201
09/21/2006,11140,11171,11025,11065,121898,99174
09/22/2006,11062,11077,10995,11035,80030,99240
09/25/2006,11040,11140,11004,11090,122106,105407
09/26/2006,11087,11194,11068,11190,112735,107987
09/27/2006,11181,11233,11165,11216,109480,109830
09/28/2006,11212,11239,11169,11211,87665,112077
09/29/2006,11213,11250,11179,11191,75832,113247
10/02/2006,11184,11236,11163,11177,80899,114757
10/03/2006,11177,11265,11155,11232,87993,118342
10/04/2006,11228,11357,11208,11348,127219,123449
10/05/2006,11348,11380,11329,11368,87491,125674
10/06/2006,11368,11378,11308,11360,98752,126617
10/09/2006,11357,11384,11319,11371,52130,127571
10/10/2006,11366,11383,11333,11361,82043,129435
10/11/2006,11345,11378,11291,11361,106193,129035
10/12/2006,11360,11458,11358,11448,80103,131272
10/13/2006,11448,11465,11403,11462,67366,132115
10/16/2006,11458,11492,11438,11474,57399,130677
10/17/2006,11468,11473,11379,11456,101687,129717
10/18/2006,11470,11541,11439,11482,139151,131830
10/19/2006,11472,11521,11456,11501,100569,132177
10/20/2006,11501,11519,11441,11490,80144,133056
10/23/2006,11500,11613,11468,11585,122710,137259
10/24/2006,11572,11623,11569,11618,90549,136282
10/25/2006,11612,11637,11560,11631,114294,133827
10/26/2006,11629,11663,11574,11631,101425,134367
10/27/2006,11631,11632,11552,11579,107960,131417
10/30/2006,11574,11595,11523,11564,93723,131569
10/31/2006,11562,11588,11495,11561,133934,131302
11/01/2006,11558,11599,11476,11505,144990,130331
11/02/2006,11505,11530,11450,11478,105017,127673
11/03/2006,11479,11540,11433,11450,121674,126075
11/06/2006,11455,11590,11446,11575,105302,131283
11/07/2006,11574,11663,11563,11630,120727,130679
11/08/2006,11624,11662,11565,11650,141008,128725
11/09/2006,11654,11660,11557,11583,124981,125600
11/10/2006,11583,11597,11541,11575,86602,125452
11/13/2006,11580,11646,11559,11601,90784,126770
11/14/2006,11603,11708,11559,11696,143032,129905
11/15/2006,11699,11769,11682,11730,107250,128349
11/16/2006,11719,11800,11716,11792,108489,129078
11/17/2006,11780,11818,11752,11810,86101,130453
11/20/2006,11810,11827,11773,11794,100902,130617
11/21/2006,11789,11809,11764,11789,69652,128426
11/22/2006,11790,11826,11767,11796,58606,125117
11/24/2006,11789,11789,11722,11743,35172,123968
11/27/2006,11732,11765,11576,11579,143204,121265
11/28/2006,11579,11615,11536,11595,140071,119982
11/29/2006,11607,11704,11604,11695,126911,118031
11/30/2006,11698,11740,11623,11689,160216,117172
12/01/2006,11685,11715,11548,11666,174965,120048
12/04/2006,11654,11771,11648,11739,120020,120048
12/05/2006,11741,11794,11730,11790,114428,120048
12/06/2006,11789,11795,11750,11768,9793,6456
12/07/2006,11759,11820,11716,11728,88864,17692
12/08/2006,11728,11787,11690,11750,123284,25447
12/11/2006,11752,11803,11750,11784,79778,42956
12/12/2006,11784,11789,11699,11766,128885,63884
12/13/2006,11761,11816,11747,11777,121316,88977
12/14/2006,11773,11881,11759,11863,135280,103391
12/15/2006,11869,11931,11857,11889,83926,103126
12/18/2006,11890,11933,11871,11890,81610,102354
12/19/2006,11893,11931,11836,11905,102497,105078
12/20/2006,11909,11934,11888,11898,62354,105113
12/21/2006,11904,11929,11828,11855,86465,103608
12/22/2006,11861,11876,11765,11772,70156,99086
12/26/2006,11781,11855,11769,11848,33604,99630
12/27/2006,11849,11949,11845,11941,55540,102094
12/28/2006,11939,11962,11905,11928,58876,102273
12/29/2006,11928,11954,11879,11893,40896,102697
01/02/2007,11894,11973,11893,11893,2350,102903
01/03/2007,11961,12006,11825,11884,144144,105768
01/04/2007,11895,11930,11822,11903,120680,105571
01/05/2007,11908,11911,11783,11804,126571,106556
01/08/2007,11814,11868,11759,11846,121633,106819
01/09/2007,11853,11889,11790,11837,128989,107673
01/10/2007,11843,11899,11771,11862,116053,108453
01/11/2007,11876,11956,11835,11920,95980,111132
01/12/2007,11921,11985,11899,11980,62695,111169
01/16/2007,11994,12008,11946,11982,86983,113099
01/17/2007,11975,12022,11955,11993,113493,112015
01/18/2007,11982,12019,11936,11957,127866,115003
01/19/2007,11942,11989,11930,11964,96213,114871
01/22/2007,11967,11981,11849,11888,126151,118484
01/23/2007,11892,11954,11865,11946,105106,118812
01/24/2007,11950,12028,11940,12015,102992,120429
01/25/2007,12023,12024,11881,11895,120825,118766
01/26/2007,11898,11929,11818,11877,133697,121727
01/29/2007,11875,11931,11850,11879,102666,120223
01/30/2007,11881,11926,11865,11914,92871,120104
01/31/2007,11919,12043,11868,12014,133230,125821
02/01/2007,12011,12080,12009,12065,99375,125596
02/02/2007,12068,12090,12022,12043,74283,124086
02/05/2007,12031,12064,12014,12057,65820,124751
02/06/2007,12051,12070,12015,12051,72827,123558
02/07/2007,12054,12088,12013,12064,94045,123699
02/08/2007,12060,12061,11956,12026,116091,125244
02/09/2007,12024,12057,11925,11968,121535,127004
02/12/2007,11958,11986,11915,11938,82312,126701
02/13/2007,11940,12043,11940,12040,96083,127673
02/14/2007,12039,12139,12036,12119,88620,131701
02/15/2007,12118,12157,12114,12141,80585,134247
02/16/2007,12133,12147,12118,12141,55326,135268
02/20/2007,12144,12170,12076,12150,91004,139672
02/21/2007,12149,12156,12077,12112,99489,136143
02/22/2007,12109,12136,12020,12058,117462,133719
02/23/2007,12055,12062,12004,12018,87613,135005
02/26/2007,12024,12073,11983,12008,103506,134660
02/27/2007,12011,12016,11456,11534,320713,143918
02/28/2007,11529,11711,11517,11628,245661,139319
03/01/2007,11620,11667,11420,11606,268622,142105
03/02/2007,11617,11648,11455,11462,185717,137489
03/05/2007,11429,11550,11324,11390,227269,133795
03/06/2007,11416,11583,11416,11569,158383,134227
03/07/2007,11572,11612,11532,11555,128422,134628
03/08/2007,11548,11659,11548,11634,83099,15669
03/09/2007,11640,11698,11580,11642,131312,19462
03/12/2007,11647,11701,11597,11669,120811,39960
03/13/2007,11662,11672,11430,11447,213804,52157
03/14/2007,11444,11514,11293,11507,298982,60305
03/15/2007,11520,11543,11456,11514,153705,69971
03/16/2007,11498,11542,11434,11469,123462,71221
03/19/2007,11454,11592,11448,11587,110471,69371
03/20/2007,11585,11645,11561,11643,101317,71119
03/21/2007,11639,11828,11608,11781,155672,71991
03/22/2007,11777,11832,11754,11803,137264,71138
03/23/2007,11799,11857,11791,11825,95143,71719
03/26/2007,11819,11836,11709,11791,138429,70489
03/27/2007,11786,11793,11713,11742,111606,68531
03/28/2007,11713,11720,11587,11646,165430,69225
03/29/2007,11652,11724,11599,11674,157513,67670
03/30/2007,11680,11750,11573,11698,164297,67812
04/02/2007,11696,11723,11649,11707,116572,71095
04/03/2007,11710,11885,11705,11838,122496,76637
04/04/2007,11835,11868,11813,11853,77961,75016
04/05/2007,11852,11901,11829,11880,59733,73359
04/09/2007,11917,11926,11883,11897,58639,74096
04/10/2007,11897,11917,11876,11890,70939,74025
04/11/2007,11892,11908,11773,11812,143884,75914
04/12/2007,11812,11877,11745,11862,124997,75604
04/13/2007,11864,11943,11845,11931,109718,77662
04/16/2007,11941,12047,11934,12027,94817,79665
04/17/2007,12022,12105,11994,12084,128878,85487
04/18/2007,12067,12147,12040,12116,126502,87957
04/19/2007,12109,12137,12024,12129,132715,92269
04/20/2007,12134,12289,12125,12277,126259,102273
04/23/2007,12278,12298,12223,12232,95435,101582
04/24/2007,12242,12295,12206,12265,134108,102339
04/25/2007,12271,12411,12248,12378,149103,107444
04/26/2007,12383,12431,12370,12427,111092,109045
04/27/2007,12420,12446,12371,12433,119591,112046
04/30/2007,12428,12459,12360,12374,116643,113490
05/01/2007,12371,12438,12336,12436,150755,117926
05/02/2007,12436,12548,12432,12506,116514,119881
05/03/2007,12505,12548,12488,12536,115323,120608
05/04/2007,12533,12608,12519,12577,120681,122511
05/07/2007,12571,12608,12563,12598,69162,124389
05/08/2007,12593,12614,12528,12604,102340,126581
05/09/2007,12599,12665,12576,12642,117308,127436
05/10/2007,12634,12638,12504,12527,155410,124809
05/11/2007,12524,12643,12493,12637,123838,125146
05/14/2007,12639,12679,12590,12646,127911,126933
05/15/2007,12636,12775,12605,12696,233797,134839
05/16/2007,12690,12790,12660,12788,159517,135289
05/17/2007,12780,12812,12744,12764,125865,132190
05/18/2007,12764,12860,12753,12857,117407,134555
05/21/2007,12854,12880,12813,12829,110894,133988
05/22/2007,12820,12876,12812,12817,109781,133830
05/23/2007,12818,12893,12789,12816,139603,132817
05/24/2007,12814,12911,12707,12738,232986,132240
05/25/2007,12736,12797,12730,12785,100832,133326
05/29/2007,12792,12853,12746,12816,129611,131948
05/30/2007,12811,12921,12728,12914,172862,136158
05/31/2007,12915,12953,12889,12908,114399,132069
06/01/2007,12911,12966,12896,12947,111901,129144
06/04/2007,12928,12960,12892,12936,89027,128867
06/05/2007,12930,12947,12819,12873,154949,128067
06/06/2007,12875,12888,12702,12719,162241,125257
06/07/2007,12719,12774,12505,12519,114378,116967
06/08/2007,12516,12702,12454,12684,166033,31278
06/11/2007,12681,12743,12642,12695,133008,46689
06/12/2007,12688,12712,12534,12560,198077,57887
06/13/2007,12541,12754,12534,12744,165606,64144
06/14/2007,12739,12846,12734,12827,142971,68883
06/15/2007,12827,12952,12821,12892,112021,72108
06/18/2007,12890,12939,12851,12869,90041,72952
06/19/2007,12863,12911,12832,12894,111650,76224
06/20/2007,12888,12951,12731,12747,183492,78709
06/21/2007,12751,12817,12646,12799,215822,80450
06/22/2007,12786,12803,12610,12645,196743,80844
06/25/2007,12638,12733,12540,12618,194972,85080
06/26/2007,12621,12697,12532,12535,218339,87999
06/27/2007,12542,12671,12490,12659,179437,82705
06/28/2007,12659,12732,12631,12656,140516,80913
06/29/2007,12660,12756,12541,12656,180432,82356
07/02/2007,12660,12776,12649,12766,107816,80763
07/03/2007,12774,12821,12768,12804,52140,80065
07/05/2007,12813,12837,12739,12789,94744,79394
07/06/2007,12795,12864,12767,12847,102344,80939
07/09/2007,12847,12899,12843,12879,103409,82256
07/10/2007,12878,12887,12713,12724,169390,82627
07/11/2007,12724,12831,12679,12816,166365,83993
07/12/2007,12828,13089,12811,13059,157637,89513
07/13/2007,13064,13151,13046,13112,104652,90145
07/16/2007,13112,13205,13088,13168,119948,94755
07/17/2007,13172,13236,13141,13189,132204,98782
07/18/2007,13137,13184,13039,13142,202879,92112
07/19/2007,13165,13228,13155,13200,126070,90734
07/20/2007,13177,13216,13010,13077,196251,92753
07/23/2007,13083,13184,13069,13150,116845,92933
07/24/2007,13139,13167,12907,12952,201447,89465
07/25/2007,12953,13025,12870,12980,232308,89122
07/26/2007,12991,13012,12523,12673,345288,89315
07/27/2007,12689,12734,12412,12423,277963,97350
07/30/2007,12426,12587,12392,12550,219367,92496
07/31/2007,12552,12685,12366,12414,250975,91523
08/01/2007,12382,12579,12250,12543,344494,98906
08/02/2007,12564,12693,12501,12666,228628,95230
08/03/2007,12665,12682,12348,12405,267711,97657
08/06/2007,12382,12652,12342,12610,273405,103386
08/07/2007,12609,12789,12525,12687,275076,103436
08/08/2007,12701,12879,12671,12844,253110,99410
08/09/2007,12844,12849,12456,12466,348652,99903
08/10/2007,12448,12505,12246,12376,365541,101837
08/13/2007,12414,12522,12389,12394,195177,100090
08/14/2007,12389,12452,12199,12228,245430,100601
08/15/2007,12206,12298,12019,12060,293306,102959
08/16/2007,12037,12115,11694,12083,409969,110441
08/17/2007,12090,12389,11886,12244,284709,104407
08/20/2007,12208,12359,12162,12288,189031,97754
08/21/2007,12261,12363,12217,12256,182553,94894
08/22/2007,12255,12424,12255,12414,147460,96399
08/23/2007,12441,12518,12341,12400,131125,95148
08/24/2007,12387,12557,12355,12546,116257,94566
08/27/2007,12540,12558,12475,12491,112736,91799
08/28/2007,12490,12492,12208,12234,166064,96025
08/29/2007,12230,12464,12203,12450,161960,94557
08/30/2007,12457,12479,12344,12418,188756,95812
08/31/2007,12429,12593,12415,12503,159208,99706
09/04/2007,12502,12654,12450,12595,137730,97858
09/05/2007,12584,12590,12406,12482,174005,96129
09/06/2007,12471,12556,12432,12517,143458,97451
09/07/2007,12507,12511,12236,12305,206605,95433
09/10/2007,12288,12361,12174,12297,194134,92950
09/11/2007,12292,12478,12281,12460,163574,90574
09/12/2007,12446,12513,12411,12469,148249,91572
09/13/2007,12463,12621,12441,12576,91601,18394
09/14/2007,12545,12609,12474,12591,128894,27618
09/17/2007,12581,12596,12505,12543,130055,42820
09/18/2007,12543,12887,12512,12875,193840,57910
09/19/2007,12886,13002,12870,12938,137246,63626
09/20/2007,12928,12958,12877,12895,148459,73303
09/21/2007,12889,13009,12885,12941,96902,73467
09/24/2007,12936,13003,12881,12902,131784,74981
09/25/2007,12877,12925,12822,12908,141581,77604
09/26/2007,12910,13039,12910,12998,151662,75534
09/27/2007,13004,13076,12992,13045,124648,78628
09/28/2007,13032,13048,12972,13034,126582,82131
10/01/2007,13021,13238,13003,13197,164099,88574
10/02/2007,13192,13231,13132,13146,124265,87096
10/03/2007,13146,13156,13064,13092,131584,90300
10/04/2007,13097,13130,13066,13081,87204,90779
10/05/2007,13069,13244,13065,13196,137314,93418
10/08/2007,13187,13204,13126,13152,68308,91719
10/09/2007,13159,13288,13135,13277,126670,95249
10/10/2007,13268,13274,13116,13182,147329,92762
10/11/2007,13184,13307,13055,13126,223193,94180
10/12/2007,13116,13233,13078,13219,141927,95040
10/15/2007,13223,13245,13007,13106,177237,97375
10/16/2007,13104,13125,12977,13012,175258,97378
10/17/2007,13052,13118,12871,13007,215865,102130
10/18/2007,13003,13024,12918,12980,142182,104934
10/19/2007,12997,12997,12561,12600,274198,110352
10/22/2007,12572,12677,12452,12650,239618,107537
10/23/2007,12679,12767,12624,12747,181589,107492
10/24/2007,12715,12773,12545,12746,272458,108889
10/25/2007,12769,12816,12622,12779,225195,108628
10/26/2007,12788,12914,12750,12888,151787,108238
10/29/2007,12895,12972,12895,12947,104263,108052
10/30/2007,12940,12940,12848,12862,103311,107554
10/31/2007,12852,13034,12832,12976,189499,108041
11/01/2007,12980,12989,12611,12648,229033,110404
11/02/2007,12645,12725,12507,12682,271643,110534
11/05/2007,12629,12680,12507,12595,218660,106575
11/06/2007,12599,12730,12572,12717,173923,104984
11/07/2007,12702,12702,12337,12395,273390,109000
11/08/2007,12333,12470,12136,12302,351038,107196
11/09/2007,12318,12351,12053,12087,292700,109773
11/12/2007,12088,12218,12016,12030,225590,106005
11/13/2007,12026,12392,12025,12370,193962,102643
11/14/2007,12363,12463,12269,12315,205643,102475
11/15/2007,12315,12353,12125,12200,253218,100873
11/16/2007,12191,12283,12120,12230,245033,101079
11/19/2007,12254,12268,12004,12033,220530,102391
11/20/2007,12057,12173,11903,12100,294469,106204
11/21/2007,12072,12081,11849,11856,221158,102410
11/23/2007,11927,12040,11871,12026,67298,99039
11/26/2007,12045,12122,11782,11812,216599,97977
11/27/2007,11807,12058,11799,11995,268857,101290
11/28/2007,12000,12390,11946,12347,221731,107947
11/29/2007,12331,12411,12281,12373,199846,106186
11/30/2007,12381,12533,12346,12462,190983,104931
12/03/2007,12450,12472,12358,12389,135612,101525
12/04/2007,12384,12394,12295,12302,130834,99335
12/05/2007,12308,12523,12307,12496,164753,100122
12/06/2007,12541,12693,12464,12657,150535,100960
12/07/2007,12645,12730,12607,12690,116293,99494
12/10/2007,12689,12810,12645,12791,104257,99034
12/11/2007,12797,12839,12467,12490,213712,93861
12/12/2007,12511,12795,12370,12540,243546,93594
12/13/2007,12531,12577,12401,12554,121289,14234
12/14/2007,12555,12603,12378,12396,135209,23330
12/17/2007,12387,12392,12204,12225,167100,38459
12/18/2007,12253,12331,12137,12284,193764,50962
12/19/2007,12300,12341,12185,12254,161355,61211
12/20/2007,12258,12320,12189,12306,135237,64739
12/21/2007,12304,12524,12293,12506,97174,66627
12/24/2007,12496,12610,12487,12583,26137,66209
12/26/2007,12587,12607,12536,12599,36056,67480
12/27/2007,12590,12608,12382,12415,105274,67681
12/28/2007,12432,12503,12326,12383,85912,67841
12/31/2007,12379,12410,12257,12284,52819,68238
01/02/2008,12290,12332,12006,12092,166143,72783
01/03/2008,12104,12150,12034,12099,126546,71993
01/04/2008,12093,12137,11798,11843,182015,75673
01/07/2008,11844,11912,11738,11834,205987,74925
01/08/2008,11826,11914,11571,11607,243424,76560
01/09/2008,11598,11750,11506,11701,260541,76080
01/10/2008,11731,11940,11633,11800,271660,76504
01/11/2008,11791,11795,11546,11617,214656,76504
01/14/2008,11624,11790,11546,11754,128261,78875
01/15/2008,11754,11763,11480,11520,203937,78273
01/16/2008,11476,11599,11375,11446,261504,81373
01/17/2008,11442,11541,11110,11172,278649,88090
01/18/2008,11177,11340,11007,11062,287144,91476
01/22/2008,11062,11099,10412,10907,360593,94704
01/23/2008,10923,11256,10590,11228,326465,96896
01/24/2008,11227,11362,11140,11321,206704,91831
01/25/2008,11338,11446,11146,11192,203428,88409
01/28/2008,11197,11355,11039,11333,183840,87639
01/29/2008,11318,11460,11295,11427,138064,87918
01/30/2008,11427,11634,11312,11350,212282,89510
01/31/2008,11346,11654,11195,11570,248966,91023
02/01/2008,11572,11737,11545,11712,174653,88953
02/04/2008,11712,11734,11559,11568,115562,86959
02/05/2008,11571,11579,11217,11276,205151,85808
02/06/2008,11274,11348,11135,11191,168889,85856
02/07/2008,11193,11294,11056,11234,231687,88116
02/08/2008,11229,11256,11059,11133,148086,89231
02/11/2008,11117,11211,11027,11186,165462,91637
02/12/2008,11191,11427,11150,11341,195471,92824
02/13/2008,11336,11535,11287,11477,172086,90153
02/14/2008,11482,11542,11320,11350,171401,89709
02/15/2008,11346,11403,11233,11304,135500,90669
02/19/2008,11303,11475,11262,11346,177170,92019
02/20/2008,11343,11424,11184,11385,214605,92386
02/21/2008,11384,11464,11210,11277,192848,96087
02/22/2008,11273,11372,11117,11350,203909,95279
02/25/2008,11350,11551,11301,11513,212902,95249
02/26/2008,11516,11697,11466,11651,196936,97102
02/27/2008,11647,11718,11564,11648,168468,98573
02/28/2008,11646,11653,11497,11533,153249,95208
02/29/2008,11531,11539,11184,11263,194711,99968
03/03/2008,11235,11241,11118,11208,176886,103330
03/04/2008,11216,11247,10988,11178,244269,98200
03/05/2008,11179,11311,11105,11232,217997,103486
03/06/2008,11231,11291,10979,11026,209087,96970
03/07/2008,11025,11083,10776,10847,260089,97596
03/10/2008,10846,10899,10691,10735,210982,96720
03/11/2008,10738,11148,10709,11146,241922,97914
03/12/2008,11141,11266,11058,11080,195881,93859
03/13/2008,11081,11181,10838,11102,192457,22874
03/14/2008,11094,11251,10765,10935,300370,36541
03/17/2008,10927,11091,10622,10948,320186,57285
03/18/2008,10948,11360,10939,11356,216700,63594
03/19/2008,11341,11415,11028,11070,247470,72101
03/20/2008,11068,11330,10997,11279,182539,69883
03/24/2008,11281,11571,11268,11491,134989,70659
03/25/2008,11490,11557,11396,11466,155382,68166
03/26/2008,11465,11467,11323,11334,142755,68415
03/27/2008,11329,11434,11238,11272,183106,70512
03/28/2008,11274,11351,11142,11187,137878,72087
03/31/2008,11180,11276,11109,11208,142795,75135
04/01/2008,11202,11606,11146,11578,184028,79983
04/02/2008,11576,11644,11502,11570,165630,79442
04/03/2008,11570,11623,11479,11588,142305,81167
04/04/2008,11589,11715,11475,11561,168477,81858
04/07/2008,11560,11682,11531,11553,130948,80807
04/08/2008,11555,11568,11478,11561,117680,80152
04/09/2008,11560,11603,11414,11523,147363,84467
04/10/2008,11516,11599,11448,11551,141240,84738
04/11/2008,11547,11590,11247,11290,152474,90057
04/14/2008,11285,11314,11213,11267,121731,88370
04/15/2008,11265,11333,11215,11305,130639,91137
04/16/2008,11338,11615,11313,11605,151550,92778
04/17/2008,11607,11620,11513,11609,137857,91030
04/18/2008,11611,11848,11592,11761,138229,92492
04/21/2008,11769,11813,11703,11759,97311,92614
04/22/2008,11754,11788,11604,11687,138782,92343
04/23/2008,11690,11785,11636,11699,141420,92272
04/24/2008,11701,11892,11624,11782,186017,97885
04/25/2008,11792,11865,11689,11826,149565,97196
04/28/2008,11831,11883,11796,11830,97007,98576
04/29/2008,11830,11836,11747,11777,112014,98617
04/30/2008,11759,11959,11735,11758,180173,100397
05/01/2008,11757,11968,11732,11952,154452,105318
05/02/2008,11944,12084,11917,12011,172966,99253
05/05/2008,11994,12011,11877,11918,106581,98063
05/06/2008,11921,11988,11802,11979,148183,100586
05/07/2008,11980,12000,11738,11787,158681,99738
05/08/2008,11779,11851,11736,11775,149516,97602
05/09/2008,11768,11771,11656,11695,129858,98971
05/12/2008,11691,11848,11681,11815,123605,99473
05/13/2008,11810,11866,11726,11777,131238,102254
05/14/2008,11776,11945,11733,11830,149877,105852
05/15/2008,11827,11953,11809,11947,140233,104500
05/16/2008,11946,11984,11843,11934,140721,103253
05/19/2008,11937,12091,11913,11996,158435,106751
05/20/2008,11992,11998,11726,11801,184955,107102
05/21/2008,11796,11831,11522,11570,205165,108294
05/22/2008,11577,11624,11543,11567,146081,109076
05/23/2008,11567,11577,11411,11422,38615,105601
05/27/2008,11431,11523,11389,11504,138034,106770
05/28/2008,11504,11565,11443,11550,145747,109610
05/29/2008,11539,11677,11500,11575,152201,110841
05/30/2008,11574,11638,11536,11588,104224,109574
06/02/2008,11578,11583,11372,11457,153244,111534
06/03/2008,11453,11502,11290,11355,191360,112387
06/04/2008,11351,11453,11294,11355,201647,111580
06/05/2008,11345,11571,11331,11569,188112,110699
06/06/2008,11571,11611,11138,11165,262726,111350
06/09/2008,11160,11285,11148,11246,204112,107415
06/10/2008,11237,11323,11123,11227,188858,105583
06/11/2008,11228,11284,11037,11050,210976,100975
06/12/2008,11048,11224,11032,11106,130619,26415
06/13/2008,11103,11272,11064,11250,154833,44606
06/16/2008,11248,11283,11161,11210,132975,61676
06/17/2008,11208,11301,11096,11121,165972,76937
06/18/2008,11124,11145,10941,10976,207653,87765
06/19/2008,10971,11063,10925,10992,195257,89587
06/20/2008,10992,11002,10764,10792,199160,90968
06/23/2008,10799,10860,10757,10779,132271,91388
06/24/2008,10777,10850,10668,10761,185083,94084
06/25/2008,10754,10845,10749,10821,191287,95230
06/26/2008,10718,10750,10393,10410,256099,96558
06/27/2008,10413,10460,10232,10305,216427,96915
06/30/2008,10313,10374,10222,10287,184154,94544
07/01/2008,10303,10345,10115,10327,317850,96172
07/02/2008,10326,10386,10140,10159,218435,97435
07/03/2008,10160,10271,10086,10236,170223,99791
07/04/2008,10238,10251,10183,10236,3528,99791
07/07/2008,10189,10332,10052,10153,255697,100521
07/08/2008,10157,10331,10030,10323,255264,101151
07/09/2008,10319,10359,10078,10097,214547,103332
07/10/2008,10101,10208,10021,10165,281984,103838
07/11/2008,10173,10228,9910,10044,306282,106032
07/14/2008,10038,10191,9936,9983,240231,107779
07/15/2008,9983,10060,9760,9866,327942,113750
07/16/2008,9869,10180,9799,10154,243946,115714
07/17/2008,10143,10391,10126,10349,272262,115844
07/18/2008,10324,10458,10252,10449,171112,115245
07/21/2008,10434,10512,10356,10413,146793,117122
07/22/2008,10375,10551,10285,10512,181783,111391
07/23/2008,10514,10630,10490,10561,194513,109329
07/24/2008,10558,10578,10278,10299,177336,109561
07/25/2008,10298,10375,10253,10264,164276,110837
07/28/2008,10280,10295,10054,10084,160912,111444
07/29/2008,10077,10327,10049,10321,183376,111690
07/30/2008,10323,10532,10307,10528,219961,113299
07/31/2008,10528,10549,10289,10307,213191,114429
08/01/2008,10302,10386,10191,10254,208379,111593
08/04/2008,10258,10310,10145,10219,167369,111912
08/05/2008,10222,10547,10207,10533,205838,113207
08/06/2008,10527,10620,10455,10579,185946,114959
08/07/2008,10576,10577,10349,10387,199899,114320
08/08/2008,10388,10696,10327,10635,232676,120432
08/11/2008,10634,10801,10603,10717,204240,116342
08/12/2008,10708,10732,10534,10593,201006,114152
08/13/2008,10591,10609,10391,10470,238278,111235
08/14/2008,10472,10660,10392,10566,241363,111253
08/15/2008,10568,10655,10543,10611,188806,114887
08/18/2008,10609,10661,10374,10447,207511,119758
08/19/2008,10449,10457,10260,10304,189808,118232
08/20/2008,10300,10400,10234,10354,204656,115995
08/21/2008,10354,10423,10252,10356,177149,116210
08/22/2008,10353,10584,10322,10565,175352,114803
08/25/2008,10565,10575,10304,10332,197177,115302
08/26/2008,10334,10384,10288,10360,157593,113222
08/27/2008,10360,10500,10314,10445,168640,110090
08/28/2008,10444,10659,10391,10643,175863,112542
08/29/2008,10642,10646,10475,10489,146389,108862
09/02/2008,10495,10741,10414,10462,244074,111132
09/03/2008,10462,10511,10368,10489,208357,110218
09/04/2008,10492,10502,10130,10148,259982,116693
09/05/2008,10149,10195,9988,10175,256680,110782
09/08/2008,10288,10527,10262,10453,291507,109897
09/09/2008,10450,10531,10173,10195,280639,108233
09/10/2008,10189,10331,10137,10239,252681,105629
09/11/2008,10229,10414,10048,10402,169011,26319
09/12/2008,10410,10441,10228,10406,232608,36558
09/15/2008,10224,10240,9890,9904,359710,53846
09/16/2008,9896,10043,9680,10000,414788,69692
09/17/2008,10005,10098,9545,9619,390399,80885
09/18/2008,9628,10044,9423,9940,459682,81750
09/19/2008,9942,10566,9916,10314,284875,87872
09/22/2008,10281,10347,9952,10018,211362,87467
09/23/2008,10018,10100,9786,9809,237879,87847
09/24/2008,9815,9995,9705,9815,207304,86908
09/25/2008,9809,10086,9755,9973,234337,88973
09/26/2008,9963,10132,9755,10102,193261,86152
09/29/2008,10136,10154,9363,9429,347094,92116
09/30/2008,9410,9843,9379,9816,203608,91382
10/01/2008,9781,9858,9606,9842,208618,89670
10/02/2008,9835,9895,9423,9512,216407,94853
10/03/2008,9514,9782,9286,9319,279607,95545
10/06/2008,9293,9293,8502,8919,353993,96354
10/07/2008,8921,9101,8412,8493,319190,96805
10/08/2008,8484,8760,8096,8156,425057,102556
10/09/2008,8144,8423,7494,7553,341994,99829
10/10/2008,7549,7864,6833,7325,507094,104070
10/13/2008,7444,8473,7444,8463,275477,103215
10/14/2008,8423,8853,8040,8317,367541,51191
10/15/2008,8329,8360,7409,7459,306168,98654
10/16/2008,7466,7961,7145,7921,461879,103443
10/17/2008,7931,8239,7609,7726,312142,97954
10/20/2008,7756,8279,7655,8272,236491,96172
10/21/2008,8267,8282,7942,7990,235142,94742
10/22/2008,7995,8069,7263,7512,269164,96785
10/23/2008,7525,7739,7168,7729,378311,98782
10/24/2008,7721,7733,6935,7216,321988,100325
10/27/2008,7209,7535,6904,6966,295869,107130
10/28/2008,6978,8065,6912,8044,335774,107279
10/29/2008,8038,8304,7799,7809,324007,109814
10/30/2008,7831,8201,7828,8181,292272,108783
10/31/2008,8171,8383,7990,8253,255900,107249
11/03/2008,8250,8376,8180,8287,142558,105561
11/04/2008,8286,8581,8245,8542,174669,106088
11/05/2008,8535,8590,8036,8130,219842,106565
11/06/2008,8124,8136,7566,7655,271605,108810
11/07/2008,7633,7957,7614,7951,228776,104701
11/10/2008,7977,8165,7688,7842,201444,105468
11/11/2008,7826,7888,7489,7592,238577,107485
11/12/2008,7597,7733,7200,7235,225993,109218
11/13/2008,7235,7833,6900,7785,392273,111038
11/14/2008,7775,7869,7312,7326,308215,110880
11/17/2008,7345,7513,7186,7214,280169,111694
11/18/2008,7213,7484,7039,7449,335735,110629
11/19/2008,7435,7452,6925,6982,324038,115689
11/20/2008,6980,7129,6423,6442,441818,115967
11/21/2008,6476,7030,6391,6991,405390,117551
11/24/2008,7030,7542,6861,7340,307827,105799
11/25/2008,7329,7552,7222,7400,315335,102091
11/26/2008,7400,7671,7209,7653,235052,104356
11/28/2008,7646,7783,7557,7776,68703,99591
12/01/2008,7776,7788,7082,7094,225291,102870
12/02/2008,7115,7398,7084,7387,270948,100520
12/03/2008,7380,7580,7185,7534,321787,100789
12/04/2008,7535,7589,7210,7357,303500,100184
12/05/2008,7362,7639,7071,7567,326260,98044
12/08/2008,7562,7980,7526,7830,274017,98030
12/09/2008,7842,7890,7599,7675,279022,94246
12/10/2008,7674,7836,7595,7670,255284,91562
12/11/2008,7697,7770,7469,7548,121721,12069
12/12/2008,7537,7658,7169,7642,245189,22417
12/15/2008,7628,7713,7419,7559,176815,30928
12/16/2008,7562,7916,7525,7869,191081,42504
12/17/2008,7875,7918,7663,7757,186682,42504
12/18/2008,7772,7847,7469,7656,177862,50645
12/19/2008,7638,7742,7456,7511,172162,50630
12/22/2008,7529,7597,7312,7517,133939,48987
12/23/2008,7513,7556,7332,7366,114980,49190
12/24/2008,7365,7440,7340,7401,27871,48743
12/26/2008,7404,7477,7398,7450,19706,49590
12/29/2008,7457,7494,7286,7466,64376,52607
12/30/2008,7463,7625,7419,7618,86000,52892
12/31/2008,7618,7775,7601,7705,66711,54009
01/02/2009,7758,7997,7693,7936,88889,56262
01/05/2009,7918,7968,7819,7896,138299,57900
01/06/2009,7896,8026,7867,7928,163446,59370
01/07/2009,7923,7937,7650,7722,161150,60043
01/08/2009,7723,7736,7582,7674,159156,60385
01/09/2009,7682,7727,7489,7501,156723,60879
01/12/2009,7518,7526,7348,7422,133550,61330
01/13/2009,7422,7465,7305,7386,179861,60925
01/14/2009,7389,7442,7065,7137,202766,65558
01/15/2009,7141,7220,6923,7140,262159,66787
01/16/2009,7151,7303,7037,7221,210714,68231
01/20/2009,7148,7370,6849,6923,234352,69610
01/21/2009,6927,7174,6866,7156,207318,69799
01/22/2009,7158,7208,6885,7070,242316,69534
01/23/2009,7061,7086,6830,6951,237731,67892
01/26/2009,6990,7160,6850,7015,209673,69264
01/27/2009,7038,7154,7009,7071,187270,69739
01/28/2009,7078,7337,7057,7300,175478,69941
01/29/2009,7297,7300,7058,7090,163671,70102
01/30/2009,7096,7141,6887,6933,192790,70102
02/02/2009,6964,6964,6790,6865,165134,73808
02/03/2009,6865,7041,6818,6964,178574,76783
02/04/2009,6959,7101,6861,6903,197927,78887
02/05/2009,6897,7047,6777,6972,247523,79159
02/06/2009,6978,7258,6943,7232,205659,73465
02/09/2009,7253,7258,7108,7196,138477,70631
02/10/2009,7190,7203,6788,6856,274274,74658
02/11/2009,6854,6930,6796,6874,175321,73534
02/12/2009,6873,6922,6640,6915,253065,75992
02/13/2009,6905,6943,6746,6757,196222,75930
02/17/2009,6682,6750,6478,6485,241723,78621
02/18/2009,6498,6576,6421,6461,232469,76772
02/19/2009,6464,6594,6402,6440,193941,79323
02/20/2009,6432,6443,6206,6330,274345,75346
02/23/2009,6338,6475,6064,6094,235000,75277
02/24/2009,6098,6344,6079,6282,228892,72617
02/25/2009,6283,6369,6117,6206,272594,72286
02/26/2009,6202,6371,6136,6156,208827,71539
02/27/2009,6155,6183,5990,6030,240794,69692
03/02/2009,6026,6028,5718,5768,251088,71224
03/03/2009,5762,5855,5640,5647,235446,71224
03/04/2009,5651,5950,5582,5808,234313,70731
03/05/2009,5814,5839,5512,5609,250150,71620
03/06/2009,5605,5724,5438,5652,270589,69229
03/09/2009,5659,5691,5486,5506,226019,71619
03/10/2009,5501,5906,5484,5865,240334,70769
03/11/2009,5857,5993,5825,5892,222273,67027
03/12/2009,5883,6150,5797,6134,123678,17269
03/13/2009,6131,6215,6071,6197,184359,25166
03/16/2009,6173,6356,6133,6201,196954,33469
03/17/2009,6192,6382,6137,6372,178793,38953
03/18/2009,6372,6538,6222,6461,258503,43198
03/19/2009,6461,6537,6330,6370,205650,47497
03/20/2009,6363,6420,6217,6233,161296,47529
03/23/2009,6246,6765,6243,6730,194407,50361
03/24/2009,6728,6761,6605,6638,183040,47230
03/25/2009,6639,6827,6510,6698,237944,50519
03/26/2009,6693,6898,6688,6867,229949,48645
03/27/2009,6864,6886,6695,6780,169459,49103
03/30/2009,6750,6774,6399,6498,180074,50440
03/31/2009,6499,6689,6495,6580,186606,50703
04/01/2009,6580,6751,6444,6736,204331,48248
04/02/2009,6732,7041,6719,6976,209363,49986
04/03/2009,6973,7053,6858,7001,163191,50918
04/06/2009,6997,7078,6822,6934,143565,51689
04/07/2009,6936,6961,6729,6780,150712,51319
04/08/2009,6789,6856,6671,6811,153781,47855
04/09/2009,6808,7055,6805,7035,156916,49302
04/13/2009,7010,7081,6929,7013,123069,49525
04/14/2009,7006,7056,6863,6902,184230,49934
04/15/2009,6890,7013,6832,6998,167429,48462
04/16/2009,6999,7137,6927,7081,188667,51521
04/17/2009,7077,7155,7024,7102,143262,51982
04/20/2009,7087,7091,6803,6838,150956,55863
04/21/2009,6819,6951,6744,6941,189939,53431
04/22/2009,6942,7016,6819,6834,208723,55134
04/23/2009,6821,6993,6770,6933,196049,54804
04/24/2009,6937,7100,6872,7074,169045,55375
04/27/2009,7055,7092,6917,7020,168139,55851
04/28/2009,7007,7061,6879,6985,162740,56982
04/29/2009,6976,7224,6962,7143,171544,58337
04/30/2009,7132,7295,7101,7144,188313,55231
05/01/2009,7144,7210,7065,7199,121207,53579
05/04/2009,7191,7401,7191,7377,151874,54873
05/05/2009,7381,7428,7329,7400,125587,53449
05/06/2009,7396,7497,7305,7489,186363,54956
05/07/2009,7490,7588,7333,7405,191026,54583
05/08/2009,7403,7570,7383,7534,170638,52649
05/11/2009,7514,7526,7387,7420,134384,52649
05/12/2009,7421,7499,7345,7454,177864,53692
05/13/2009,7454,7485,7249,7312,171991,55033
05/14/2009,7306,7367,7254,7305,141541,53147
05/15/2009,7311,7392,7224,7285,166069,54005
05/18/2009,7283,7507,7194,7488,139451,56380
05/19/2009,7493,7568,7459,7467,131754,52365
05/20/2009,7459,7594,7405,7413,178657,51133
05/21/2009,7414,7421,7225,7313,163485,52411
05/22/2009,7313,7372,7260,7278,112949,50791
05/26/2009,7316,7503,7212,7479,178786,56668
05/27/2009,7462,7522,7291,7315,168653,52400
05/28/2009,7309,7442,7248,7402,199270,53036
05/29/2009,7400,7574,7370,7506,146422,51311
06/01/2009,7506,7762,7490,7706,143941,53616
06/02/2009,7702,7799,7666,7732,133096,51510
06/03/2009,7738,7769,7601,7687,125618,52237
06/04/2009,7679,7763,7644,7748,110604,52018
06/05/2009,7752,7918,7709,7780,161873,50861
06/08/2009,7768,7839,7645,7777,128930,51574
06/09/2009,7776,7821,7735,7760,115403,51379
06/10/2009,7760,7882,7655,7772,159265,50724
06/11/2009,7770,7900,7747,7771,81497,14690
06/12/2009,7768,7829,7722,7810,103122,24670
06/15/2009,7790,7792,7593,7636,130103,30202
06/16/2009,7636,7675,7516,7531,125638,36973
06/17/2009,7531,7580,7478,7509,146883,41301
06/18/2009,7509,7614,7491,7565,127188,48197
06/19/2009,7567,7638,7509,7548,109665,47369
06/22/2009,7533,7581,7347,7355,138109,49556
06/23/2009,7355,7398,7300,7329,136598,49272
06/24/2009,7330,7442,7273,7328,135229,50263
06/25/2009,7326,7504,7266,7486,169849,53146
06/26/2009,7485,7504,7414,7445,111240,52049
06/29/2009,7443,7548,7392,7530,96800,50435
06/30/2009,7530,7577,7406,7466,134283,45581
07/01/2009,7466,7599,7452,7520,115465,49616
07/02/2009,7518,7522,7304,7313,134523,51973
07/06/2009,7302,7355,7214,7349,131777,48829
07/07/2009,7350,7368,7158,7203,144379,56133
07/08/2009,7203,7238,7107,7188,164710,57110
07/09/2009,7191,7262,7164,7206,116077,58742
07/10/2009,7206,7206,7113,7157,112293,58097
07/13/2009,7158,7352,7090,7331,122887,59126
07/14/2009,7328,7406,7303,7376,126141,59361
07/15/2009,7399,7648,7399,7615,130184,62321
07/16/2009,7608,7763,7575,7741,123736,59748
07/17/2009,7738,7780,7683,7769,102843,59245
07/20/2009,7766,7882,7739,7877,124418,59264
07/21/2009,7872,7962,7834,7958,133986,61840
07/22/2009,7946,7979,7882,7905,139473,63140
07/23/2009,7909,8127,7900,8063,141006,62261
07/24/2009,8044,8137,8019,8130,101823,61952
07/27/2009,8123,8186,8062,8142,117995,63578
07/28/2009,8137,8160,8034,8122,127945,64770
07/29/2009,8119,8125,8027,8119,130774,66394
07/30/2009,8116,8275,8110,8162,150350,67566
07/31/2009,8163,8271,8143,8198,135643,65331
08/03/2009,8172,8327,8171,8320,130261,65095
08/04/2009,8318,8361,8253,8359,127187,64871
08/05/2009,8357,8374,8236,8317,140238,64347
08/06/2009,8319,8402,8243,8301,129409,63055
08/07/2009,8296,8476,8263,8397,126368,67506
08/10/2009,8393,8412,8325,8392,88423,68069
08/11/2009,8389,8420,8254,8288,115849,64669
08/12/2009,8288,8476,8232,8391,142977,73978
08/13/2009,8393,8504,8342,8460,141655,69577
08/14/2009,8458,8479,8274,8393,130010,68550
08/17/2009,8377,8378,8163,8192,146224,68602
08/18/2009,8190,8285,8178,8279,129223,68087
08/19/2009,8279,8371,8179,8348,144978,71857
08/20/2009,8349,8420,8316,8392,110512,69644
08/21/2009,8390,8580,8321,8561,128796,69919
08/24/2009,8559,8648,8546,8565,132686,68254
08/25/2009,8562,8689,8513,8595,161675,66610
08/26/2009,8593,8644,8545,8598,139458,67626
08/27/2009,8594,8670,8515,8639,161849,68943
08/28/2009,8641,8710,8557,8608,136892,66651
08/31/2009,8595,8630,8498,8558,124591,66935
09/01/2009,8558,8626,8356,8375,248173,77019
09/02/2009,8374,8413,8330,8349,149510,71985
09/03/2009,8345,8425,8319,8402,113513,69482
09/04/2009,8402,8514,8387,8489,129722,70939
09/08/2009,8549,8600,8473,8568,131740,73773
09/09/2009,8564,8649,8516,8610,162669,76217
09/10/2009,8610,8703,8574,8675,74846,21122
09/11/2009,8678,8719,8640,8662,112693,30525
09/14/2009,8654,8700,8564,8681,132960,38302
09/15/2009,8680,8785,8649,8734,172147,51579
09/16/2009,8735,8872,8725,8856,146781,59144
09/17/2009,8854,8928,8820,8868,157110,62374
09/18/2009,8867,8917,8814,8864,127555,61342
09/21/2009,8847,8875,8793,8849,119240,62378
09/22/2009,8849,8923,8841,8902,106605,63964
09/23/2009,8899,8988,8810,8848,151358,64440
09/24/2009,8844,8888,8731,8766,172622,67751
09/25/2009,8766,8808,8707,8750,145125,68285
09/28/2009,8753,8895,8702,8859,118407,70389
09/29/2009,8862,8906,8801,8804,129533,71133
09/30/2009,8804,8866,8675,8784,221193,72859
10/01/2009,8784,8815,8569,8602,188086,70761
10/02/2009,8593,8601,8467,8566,180127,67657
10/05/2009,8563,8699,8547,8677,125371,67295
10/06/2009,8677,8848,8660,8785,149343,67986
10/07/2009,8781,8833,8752,8804,117436,69036
10/08/2009,8806,8914,8801,8878,129696,68900
10/09/2009,8874,8945,8837,8938,92484,67148
10/12/2009,8940,9007,8924,8950,84381,64220
10/13/2009,8950,8979,8890,8940,114151,63264
10/14/2009,8962,9104,8962,9083,125209,62400
10/15/2009,9083,9138,9037,9095,115714,61957
10/16/2009,9101,9135,9015,9055,150071,59590
10/19/2009,9055,9195,9005,9142,129499,60340
10/20/2009,9144,9201,9067,9131,158293,60360
10/21/2009,9129,9199,8960,9032,173006,61977
10/22/2009,9020,9187,8992,9169,179443,65613
10/23/2009,9172,9199,9013,9062,193028,61764
10/26/2009,9062,9156,8924,8972,194145,62552
10/27/2009,8969,9030,8918,8966,191647,64172
10/28/2009,8971,8990,8836,8842,187938,64910
10/29/2009,8844,9053,8833,9034,165755,63722
10/30/2009,9034,9041,8763,8795,287054,64621
11/02/2009,8789,8943,8727,8866,219769,63865
11/03/2009,8871,8906,8758,8848,173566,61973
11/04/2009,8847,9018,8843,8916,195523,64438
11/05/2009,8916,9101,8853,9085,158709,64837
11/06/2009,9084,9138,9005,9109,151789,65448
11/09/2009,9110,9327,9100,9323,119644,66844
11/10/2009,9323,9358,9284,9348,123406,66445
11/11/2009,9351,9440,9342,9390,131313,65685
11/12/2009,9389,9420,9268,9320,144443,64469
11/13/2009,9317,9402,9289,9373,116549,64959
11/16/2009,9374,9535,9371,9499,130932,68632
11/17/2009,9495,9541,9460,9529,107448,69045
11/18/2009,9526,9558,9469,9535,96278,68332
11/19/2009,9535,9543,9364,9458,133529,65921
11/20/2009,9457,9463,9367,9434,102314,67450
11/23/2009,9435,9617,9425,9553,113135,65120
11/24/2009,9553,9572,9461,9536,124573,64758
11/25/2009,9540,9600,9529,9573,90612,65674
11/27/2009,9397,9598,9247,9423,140037,66609
11/30/2009,9440,9498,9382,9465,145722,66461
12/01/2009,9465,9625,9447,9592,124596,67611
12/02/2009,9591,9636,9543,9570,105251,65556
12/03/2009,9571,9631,9469,9483,131396,63651
12/04/2009,9478,9640,9431,9531,207479,65295
12/07/2009,9531,9566,9456,9522,107836,65312
12/08/2009,9522,9552,9371,9402,150310,65272
12/09/2009,9405,9469,9359,9461,137677,63599
12/10/2009,9460,9577,9434,9535,66163,23652
12/11/2009,9537,9618,9532,9616,94322,29508
12/14/2009,9614,9703,9588,9630,91943,35345
12/15/2009,9627,9645,9558,9591,103253,48091
12/16/2009,9592,9654,9559,9583,96684,53174
12/17/2009,9579,9589,9439,9465,114726,60121
12/18/2009,9461,9541,9394,9464,108377,60121
12/21/2009,9464,9591,9454,9535,83639,60121
12/22/2009,9536,9613,9526,9601,63758,61946
12/23/2009,9596,9643,9568,9597,48436,62793
12/24/2009,9593,9665,9590,9659,20864,63456
12/28/2009,9659,9687,9622,9680,34475,63064
12/29/2009,9675,9719,9670,9680,41696,63818
12/30/2009,9678,9687,9617,9683,44971,64919
12/31/2009,9678,9707,9553,9558,39645,64648
01/04/2010,9577,9741,9577,9712,93770,69420
01/05/2010,9713,9731,9648,9708,93287,65749
01/06/2010,9707,9737,9672,9709,97172,63888
01/07/2010,9711,9753,9644,9738,112280,67401
01/08/2010,9741,9772,9689,9759,79925,66105
01/11/2010,9759,9816,9730,9797,93891,63318
01/12/2010,9785,9796,9707,9781,126885,62710
01/13/2010,9782,9849,9754,9821,113576,63479
01/14/2010,9819,9865,9797,9856,80520,64500
01/15/2010,9866,9872,9701,9756,140591,66826
01/19/2010,9794,9880,9712,9863,118550,69441
01/20/2010,9858,9869,9660,9750,157058,66866
01/21/2010,9749,9784,9520,9531,208152,71144
01/22/2010,9529,9568,9304,9344,213602,68581
01/25/2010,9359,9442,9317,9333,139820,64757
01/26/2010,9342,9429,9247,9331,164295,65764
01/27/2010,9333,9398,9248,9388,189543,68810
01/28/2010,9381,9457,9198,9255,195686,63266
01/29/2010,9263,9385,9187,9210,189885,66205
02/01/2010,9210,9338,9198,9330,121767,63440
02/02/2010,9330,9459,9296,9417,137521,61803
02/03/2010,9419,9454,9380,9434,112524,59178
02/04/2010,9433,9448,9148,9172,201473,61474
02/05/2010,9171,9197,8984,9134,242968,61975
02/08/2010,9134,9188,9058,9088,136084,62745
02/09/2010,9087,9297,9071,9197,184076,60741
02/10/2010,9200,9250,9121,9178,132693,60903
02/11/2010,9180,9322,9133,9303,138599,63572
02/12/2010,9302,9333,9144,9310,157876,64548
02/16/2010,9283,9445,9260,9434,106060,64512
02/17/2010,9430,9493,9425,9489,103760,67168
02/18/2010,9491,9578,9438,9568,102175,68885
02/19/2010,9571,9614,9470,9571,121653,70362
02/22/2010,9571,9627,9545,9567,79563,71909
02/23/2010,9559,9607,9444,9492,126264,71060
02/24/2010,9491,9572,9462,9548,109736,75556
02/25/2010,9548,9548,9365,9509,147608,75282
02/26/2010,9508,9547,9451,9504,98493,72725
03/01/2010,9517,9596,9517,9578,90632,74944
03/02/2010,9575,9640,9564,9592,89843,74724
03/03/2010,9588,9651,9557,9580,105116,75986
03/04/2010,9577,9633,9544,9624,93330,76624
03/05/2010,9623,9754,9620,9738,118673,82662
03/08/2010,9738,9772,9725,9731,78556,82708
03/09/2010,9731,9799,9693,9757,107360,83191
03/10/2010,9753,9790,9713,9758,111083,82019
03/11/2010,9761,9803,9697,9801,62908,15777
03/12/2010,9797,9847,9785,9826,95422,29269
03/15/2010,9825,9835,9761,9829,98936,43975
03/16/2010,9828,9885,9812,9877,113839,57678
03/17/2010,9876,9959,9869,9916,105888,67448
03/18/2010,9916,9975,9896,9970,106096,77007
03/19/2010,9970,10010,9885,9940,127256,73863
03/22/2010,9915,10002,9870,9980,117736,76296
03/23/2010,9978,10084,9970,10081,113084,78339
03/24/2010,10080,10082,10015,10040,124163,76924
03/25/2010,10037,10147,10025,10044,138933,80784
03/26/2010,10042,10100,10006,10051,128354,79635
03/29/2010,10058,10110,10053,10082,83141,81135
03/30/2010,10078,10132,10058,10107,96893,80771
03/31/2010,10105,10107,10024,10050,116772,80481
04/01/2010,10070,10152,10059,10113,3973,85241
04/02/2010,10114,10151,10088,10113,3973,85241
04/05/2010,10151,10181,10119,10162,65916,82503
04/06/2010,10163,10180,10120,10166,78087,82246
04/07/2010,10163,10165,10044,10102,149803,80623
04/08/2010,10098,10151,10044,10137,110072,84088
04/09/2010,10134,10209,10128,10206,92829,86308
04/12/2010,10223,10256,10191,10205,90277,83350
04/13/2010,10204,10238,10145,10216,109391,84086
04/14/2010,10232,10325,10228,10318,106614,90231
04/15/2010,10316,10356,10281,10349,98048,90790
04/16/2010,10348,10353,10171,10237,232893,85549
04/19/2010,10237,10300,10168,10297,157161,88655
04/20/2010,10293,10345,10275,10327,106327,85467
04/21/2010,10324,10352,10270,10312,123967,83900
04/22/2010,10302,10353,10217,10321,151218,85597
04/23/2010,10317,10406,10290,10395,119246,87311
04/26/2010,10395,10459,10381,10404,93104,85032
04/27/2010,10402,10421,10174,10208,211012,86560
04/28/2010,10204,10286,10169,10268,170930,86729
04/29/2010,10266,10402,10249,10388,128671,89149
04/30/2010,10385,10411,10205,10213,163516,85621
05/03/2010,10225,10384,10216,10355,115450,89714
05/04/2010,10356,10368,10071,10145,209462,83177
05/05/2010,10144,10165,10024,10087,187645,83747
05/06/2010,10086,10118,9093,9710,326371,84341
05/07/2010,9716,9833,9455,9588,322300,77816
05/10/2010,9718,10047,9704,9994,230983,74570
05/11/2010,9990,10093,9875,9962,169518,74156
05/12/2010,9958,10135,9868,10129,142717,76383
05/13/2010,10127,10170,9997,10026,141346,74683
05/14/2010,10020,10048,9762,9862,208712,75912
05/17/2010,9853,9894,9664,9852,198406,73812
05/18/2010,9857,9951,9714,9743,201071,73408
05/19/2010,9740,9760,9560,9658,211611,73950
05/20/2010,9658,9709,9287,9309,294103,76764
05/21/2010,9305,9435,9139,9413,239798,73745
05/24/2010,9421,9435,9287,9296,142519,73679
05/25/2010,9286,9293,9010,9278,199829,74626
05/26/2010,9273,9413,9169,9174,5814,73679
05/27/2010,9169,9505,9081,9488,156254,74593
05/28/2010,9487,9530,9336,9379,147205,73558
06/01/2010,9379,9464,9225,9272,163785,74463
06/02/2010,9272,9499,9254,9485,129149,74391
06/03/2010,9482,9560,9417,9511,124377,74068
06/04/2010,9511,9540,9133,9199,192536,74605
06/07/2010,9199,9228,9041,9047,160858,74419
06/08/2010,8926,9200,8926,9167,215444,72856
06/09/2010,9170,9311,9110,9156,181974,72576
06/10/2010,9158,9431,9127,9399,71640,18108
06/11/2010,9399,9468,9324,9450,127181,27434
06/14/2010,9450,9582,9437,9453,136726,39445
06/15/2010,9448,9662,9444,9644,152375,55397
06/16/2010,9646,9682,9574,9656,147867,61562
06/17/2010,9661,9719,9570,9688,168086,71816
06/18/2010,9685,9735,9659,9685,115214,75297
06/21/2010,9738,9848,9646,9708,141783,75975
06/22/2010,9704,9761,9535,9545,159221,74972
06/23/2010,9547,9621,9478,9551,155006,79729
06/24/2010,9551,9580,9380,9411,170376,81348
06/25/2010,9408,9453,9332,9416,156873,82350
06/28/2010,9416,9456,9355,9400,118032,83551
06/29/2010,9392,9430,9061,9109,201186,82723
06/30/2010,9113,9181,9003,9028,166321,83247
07/01/2010,9028,9050,8873,8974,220123,82486
07/02/2010,8972,9065,8864,8908,152916,81760
07/06/2010,8887,9108,8818,8994,159114,81365
07/07/2010,8990,9295,8925,9292,164837,81347
07/08/2010,9285,9413,9263,9404,143415,77163
07/09/2010,9402,9461,9363,9444,108015,76627
07/12/2010,9444,9498,9389,9493,103397,77192
07/13/2010,9490,9666,9463,9600,132004,77915
07/14/2010,9644,9674,9560,9618,133968,77495
07/15/2010,9615,9679,9495,9604,164561,79609
07/16/2010,9607,9633,9338,9371,168022,78534
07/19/2010,9358,9446,9331,9372,129194,79875
07/20/2010,9365,9498,9258,9490,161057,82205
07/21/2010,9488,9543,9325,9370,171959,79512
07/22/2010,9370,9626,9347,9579,154260,81193
07/23/2010,9571,9705,9547,9698,150705,84485
07/26/2010,9698,9789,9668,9769,116873,86144
07/27/2010,9772,9843,9747,9806,127446,86754
07/28/2010,9800,9839,9724,9760,115991,87118
07/29/2010,9763,9850,9648,9721,159472,88385
07/30/2010,9717,9772,9598,9729,151104,92284
08/02/2010,9771,9955,9760,9929,106176,89189
08/03/2010,9927,9941,9862,9906,101252,89209
08/04/2010,9903,9972,9863,9947,105667,90058
08/05/2010,9951,9976,9881,9947,83313,91939
08/06/2010,9946,9997,9785,9925,139396,92726
08/09/2010,9925,9994,9902,9978,70004,93290
08/10/2010,9973,9977,9823,9930,127782,92204
08/11/2010,9929,9936,9646,9649,148797,91810
08/12/2010,9649,9679,9535,9583,133247,93925
08/13/2010,9583,9669,9534,9578,105146,93859
08/16/2010,9584,9624,9493,9585,108316,93721
08/17/2010,9588,9768,9566,9670,117443,96505
08/18/2010,9673,9767,9621,9664,132935,93947
08/19/2010,9671,9737,9508,9547,149666,91383
08/20/2010,9544,9584,9439,9514,121377,91091
08/23/2010,9514,9598,9455,9469,114381,89586
08/24/2010,9462,9473,9282,9335,161421,88781
08/25/2010,9334,9390,9226,9359,146529,89346
08/26/2010,9360,9418,9259,9279,146083,86036
08/27/2010,9269,9458,9232,9453,158453,88906
08/30/2010,9453,9524,9287,9291,114020,88080
08/31/2010,9295,9378,9220,9318,162619,85654
09/01/2010,9318,9592,9318,9584,154684,85884
09/02/2010,9582,9631,9543,9621,112005,84332
09/03/2010,9622,9757,9597,9748,128020,85183
09/07/2010,9761,9783,9633,9650,116342,81960
09/08/2010,9646,9733,9609,9704,116402,80238
09/09/2010,9700,9797,9683,9716,40160,13037
09/10/2010,9716,9776,9701,9771,78703,26080
09/13/2010,9828,9880,9798,9850,125035,45431
09/14/2010,9847,9901,9810,9841,167783,62348
09/15/2010,9841,9898,9783,9887,127855,64412
09/16/2010,9888,9935,9830,9928,134041,71839
09/17/2010,9930,10006,9875,9916,140157,75959
09/20/2010,9909,10082,9891,10049,113589,79008
09/21/2010,10050,10143,10015,10072,140828,78434
09/22/2010,10074,10117,10018,10051,133377,78937
09/23/2010,10051,10090,9951,9984,154195,84311
09/24/2010,9984,10179,9969,10162,124723,90220
09/27/2010,10174,10229,10119,10128,101800,85025
09/28/2010,10128,10200,10042,10166,156699,88614
09/29/2010,10169,10208,10113,10158,129748,89605
09/30/2010,10156,10265,10058,10101,186161,85241
10/01/2010,10101,10185,10091,10146,142330,87912
10/04/2010,10146,10170,10016,10085,128962,87556
10/05/2010,10079,10280,10068,10242,154769,97748
10/06/2010,10243,10294,10236,10284,125528,90903
10/07/2010,10283,10352,10213,10290,133681,87930
10/08/2010,10291,10352,10188,10325,129720,89636
10/11/2010,10329,10362,10299,10341,67778,89380
10/12/2010,10338,10375,10231,10335,132661,90757
10/13/2010,10338,10478,10330,10422,118055,93514
10/14/2010,10423,10477,10343,10430,134975,89688
10/15/2010,10436,10482,10331,10402,145339,89993
10/18/2010,10389,10481,10316,10423,101320,90413
10/19/2010,10422,10440,10239,10321,200575,89958
10/20/2010,10317,10480,10281,10441,147845,99188
10/21/2010,10439,10542,10392,10461,151316,94359
10/22/2010,10463,10501,10438,10468,72759,94003
10/25/2010,10468,10578,10464,10493,110830,93998
10/26/2010,10489,10513,10415,10502,100721,95800
10/27/2010,10505,10528,10348,10450,138869,95315
10/28/2010,10448,10515,10380,10427,125275,94663
10/29/2010,10432,10461,10374,10454,103634,96571
11/01/2010,10444,10574,10387,10468,145917,95631
11/02/2010,10468,10550,10452,10530,87127,96532
11/03/2010,10530,10565,10425,10555,149668,97136
11/04/2010,10558,10773,10542,10765,127295,104191
11/05/2010,10758,10809,10724,10754,127295,103272
11/08/2010,10748,10764,10699,10740,78360,104132
11/09/2010,10735,10778,10645,10691,119411,101337
11/10/2010,10688,10714,10599,10680,135188,102827
11/11/2010,10687,10687,10574,10620,110670,103228
11/12/2010,10621,10629,10484,10530,154602,106394
11/15/2010,10529,10624,10501,10551,113384,103832
11/16/2010,10546,10548,10325,10362,169486,95190
11/17/2010,10365,10406,10345,10373,98209,96648
11/18/2010,10370,10558,10369,10554,108413,99214
11/19/2010,10551,10570,10473,10557,87769,97368
11/22/2010,10607,10622,10409,10543,115366,99458
11/23/2010,10541,10541,10346,10392,137506,100854
11/24/2010,10390,10553,10363,10533,104539,99473
11/26/2010,10561,10567,10407,10408,60610,95378
11/29/2010,10408,10493,10294,10417,138527,95697
11/30/2010,10413,10433,10310,10374,141113,96665
12/01/2010,10374,10646,10349,10611,149634,102719
12/02/2010,10611,10744,10589,10741,113143,103633
12/03/2010,10742,10777,10664,10742,89653,102399
12/06/2010,10742,10768,10693,10731,84399,96987
12/07/2010,10733,10826,10708,10733,118329,92364
12/08/2010,10729,10763,10663,10746,110089,85713
12/09/2010,10744,10817,10705,10737,50819,22850
12/10/2010,10736,10787,10728,10784,61194,28625
12/13/2010,10779,10858,10756,10806,99088,45306
12/14/2010,10804,10894,10789,10861,104040,57332
12/15/2010,10861,10900,10807,10855,111751,68460
12/16/2010,10851,10894,10791,10871,100475,71184
12/17/2010,10874,10887,10828,10870,61409,69499
12/20/2010,10883,10912,10818,10844,75106,71130
12/21/2010,10842,10927,10842,10911,52404,73700
12/22/2010,10908,10947,10898,10935,39840,73748
12/23/2010,10933,10963,10919,10962,33695,73489
12/27/2010,10939,10946,10893,10943,32652,72847
12/28/2010,10942,10977,10910,10949,32529,73031
12/29/2010,10946,11004,10941,10972,30402,73447
12/30/2010,10970,10986,10931,10962,38494,73734
12/31/2010,10958,10998,10907,10953,30888,76653
01/03/2011,10953,11091,10953,11025,74573,80851
01/04/2011,11024,11078,11016,11059,95069,79920
01/05/2011,11061,11123,10983,11104,100760,83217
01/06/2011,11102,11148,11054,11086,91622,80424
01/07/2011,11078,11115,10985,11059,116349,80081
01/10/2011,11054,11068,10960,11027,101671,79998
01/11/2011,11025,11092,11015,11056,100051,85080
01/12/2011,11054,11170,11045,11148,87477,91434
01/13/2011,11145,11156,11086,11123,88159,86823
01/14/2011,11130,11180,11067,11165,89003,89888
01/18/2011,11152,11257,11128,11251,93321,90663
01/19/2011,11253,11276,11189,11226,104655,88864
01/20/2011,11226,11241,11134,11214,130472,88594
01/21/2011,11216,11297,11185,11262,94837,88465
01/24/2011,11254,11381,11246,11370,107323,93414
01/25/2011,11367,11391,11291,11362,133455,99402
01/26/2011,11360,11412,11351,11376,99816,95668
01/27/2011,11376,11411,11352,11384,91171,97291
01/28/2011,11374,11405,11193,11215,172262,97242
01/31/2011,11215,11291,11130,11280,113876,100627
02/01/2011,11280,11441,11272,11413,116264,99698
02/02/2011,11408,11450,11386,11425,73240,97120
02/03/2011,11423,11474,11373,11449,98505,95353
02/04/2011,11447,11493,11420,11485,80162,93736
02/07/2011,11486,11581,11475,11548,78404,90335
02/08/2011,11542,11638,11540,11636,82193,89513
02/09/2011,11629,11658,11593,11647,108339,90493
02/10/2011,11640,11655,11561,11634,115950,94681
02/11/2011,11629,11693,11570,11681,90551,96329
02/14/2011,11681,11708,11648,11664,79568,93703
02/15/2011,11666,11677,11607,11642,105995,93070
02/16/2011,11643,11723,11634,11692,122021,94315
02/17/2011,11690,11750,11664,11728,103622,92713
02/18/2011,11728,11819,11712,11815,78622,91904
02/22/2011,11811,11816,11597,11623,191515,91482
02/23/2011,11620,11676,11485,11534,158122,98614
02/24/2011,11536,11574,11404,11477,154384,95891
02/25/2011,11473,11580,11452,11550,89786,91703
02/28/2011,11552,11675,11507,11654,90372,94096
03/01/2011,11654,11732,11458,11462,136198,91307
03/02/2011,11462,11545,11417,11486,127201,89933
03/03/2011,11486,11712,11479,11679,112325,94756
03/04/2011,11681,11728,11506,11594,152536,84281
03/07/2011,11604,11672,11467,11518,138821,83574
03/08/2011,11518,11685,11502,11639,133651,87284
03/09/2011,11642,11694,11592,11614,143580,73594
03/10/2011,11623,11632,11405,11424,55445,27480
03/11/2011,11424,11530,11331,11507,114531,39750
03/14/2011,11488,11498,11338,11430,142257,51105
03/15/2011,11429,11441,11111,11293,200560,62263
03/16/2011,11283,11353,10996,11082,254001,76370
03/17/2011,11086,11241,10955,11215,151654,80628
03/18/2011,11207,11369,11160,11303,117477,82638
03/21/2011,11312,11519,11306,11467,113436,87483
03/22/2011,11468,11498,11435,11459,81663,89901
03/23/2011,11454,11559,11411,11525,115366,97179
03/24/2011,11526,11632,11507,11620,107690,98688
03/25/2011,11614,11700,11611,11674,94254,105669
03/28/2011,11674,11712,11615,11618,71107,106886
03/29/2011,11621,11739,11612,11729,91646,117443
03/30/2011,11725,11825,11716,11790,65397,112910
03/31/2011,11792,11824,11756,11756,74358,116351
04/01/2011,11756,11862,11756,11822,83890,116236
04/04/2011,11813,11850,11790,11841,59990,115887
04/05/2011,11844,11881,11792,11831,81198,117471
04/06/2011,11829,11909,11825,11861,86708,119410
04/07/2011,11864,11892,11777,11855,109012,119098
04/08/2011,11854,11910,11770,11830,95335,119724
04/11/2011,11843,11895,11801,11825,88781,122701
04/12/2011,11825,11833,11681,11697,98554,118429
04/13/2011,11696,11791,11672,11703,112586,122494
04/14/2011,11705,11755,11612,11732,115990,125774
04/15/2011,11738,11818,11690,11807,87644,122189
04/18/2011,11803,11806,11540,11644,146758,108709
04/19/2011,11644,11745,11594,11730,94611,105977
04/20/2011,11708,11937,11708,11900,109648,111434
04/21/2011,11904,11972,11893,11938,67200,112026
04/25/2011,11936,11973,11894,11931,41009,111017
04/26/2011,11930,12064,11901,12022,88870,114694
04/27/2011,12028,12162,12018,12145,85098,118038
04/28/2011,12147,12228,12113,12212,97692,118840
04/29/2011,12212,12300,12192,12260,78409,121360
05/02/2011,12291,12377,12236,12268,103909,122365
05/03/2011,12269,12294,12201,12253,103843,130825
05/04/2011,12254,12281,12125,12176,143808,127184
05/05/2011,12176,12224,11971,12074,159663,126247
05/06/2011,12061,12218,12051,12073,166175,125538
05/09/2011,12090,12181,12076,12135,105033,122666
05/10/2011,12134,12240,12105,12204,83459,120804
05/11/2011,12208,12244,12046,12101,124193,111889
05/12/2011,12101,12191,12008,12176,134107,115929
05/13/2011,12177,12217,12011,12060,126384,108698
05/16/2011,12039,12114,11993,12013,112415,109831
05/17/2011,12011,12066,11854,11941,154936,105932
05/18/2011,11945,12057,11926,12036,87861,105342
05/19/2011,12037,12120,12009,12095,101769,104928
05/20/2011,12093,12107,11963,11970,121204,105670
05/23/2011,11952,11959,11815,11866,116413,105631
05/24/2011,11855,11915,11823,11831,100985,105948
05/25/2011,11828,11924,11731,11855,118960,104633
05/26/2011,11863,11928,11804,11913,121304,104014
05/27/2011,11910,11978,11886,11932,78552,104203
05/31/2011,11944,12079,11924,12062,106814,106914
06/01/2011,12062,12095,11767,11778,153839,104992
06/02/2011,11784,11817,11682,11742,134562,99251
06/03/2011,11740,11752,11586,11629,124048,99080
06/06/2011,11637,11646,11561,11591,101824,99770
06/07/2011,11590,11669,11551,11576,109590,97916
06/08/2011,11574,11597,11509,11534,124115,92224
06/09/2011,11552,11680,11520,11616,39159,20807
06/10/2011,11618,11630,11426,11445,94561,29010
06/13/2011,11455,11514,11420,11457,120331,39073
06/14/2011,11465,11622,11450,11590,127213,56037
06/15/2011,11584,11585,11363,11403,188290,65367
06/16/2011,11413,11493,11339,11471,167367,77162
06/17/2011,11467,11578,11430,11510,131672,77859
06/20/2011,11496,11604,11423,11585,99165,80494
06/21/2011,11580,11722,11572,11660,113211,82236
06/22/2011,11664,11711,11593,11595,102304,79403
06/23/2011,11601,11604,11375,11548,181429,76258
06/24/2011,11550,11630,11425,11453,130086,75843
06/27/2011,11454,11603,11390,11562,104596,75585
06/28/2011,11567,11716,11526,11713,104735,78862
06/29/2011,11707,11795,11679,11790,124529,80557
06/30/2011,11784,11935,11770,11917,107760,88188
07/01/2011,11917,12106,11902,12086,121985,97282
07/05/2011,12106,12131,12048,12105,100180,99165
07/06/2011,12100,12158,12050,12141,97687,102687
07/07/2011,12144,12270,12144,12253,90617,103356
07/08/2011,12249,12294,12082,12187,122904,107135
07/11/2011,12170,12170,11986,12061,126772,112720
07/12/2011,12057,12088,11891,11985,148502,117229
07/13/2011,11985,12127,11957,11997,120254,118288
07/14/2011,12002,12100,11908,11954,144650,119215
07/15/2011,11961,12031,11901,12024,125423,124969
07/18/2011,12025,12025,11811,11900,128610,119098
07/19/2011,11926,12124,11906,12079,115653,120355
07/20/2011,12079,12150,12067,12079,89020,113639
07/21/2011,12084,12272,12036,12262,133036,118874
07/22/2011,12258,12321,12164,12193,95451,116787
07/25/2011,12108,12176,12005,12122,94227,117531
07/26/2011,12121,12175,11995,12004,107046,112846
07/27/2011,12009,12030,11804,11816,139319,112588
07/28/2011,11821,11905,11744,11765,115636,110278
07/29/2011,11773,11783,11601,11660,148538,115055
08/01/2011,11812,11852,11513,11612,159305,108406
08/02/2011,11614,11662,11355,11376,156865,109835
08/03/2011,11381,11456,11220,11390,200905,101998
08/04/2011,11388,11470,10883,10943,269118,101227
08/05/2011,10945,11118,10660,10974,330435,92371
08/08/2011,10731,10893,10277,10298,360230,96845
08/09/2011,10317,10806,9973,10766,339510,97911
08/10/2011,10766,10835,10218,10297,317148,93355
08/11/2011,10296,10815,10151,10656,241447,90003
08/12/2011,10654,10881,10464,10822,153442,86673
08/15/2011,10840,11019,10815,10975,110971,81920
08/16/2011,10975,11022,10828,10959,142354,79941
08/17/2011,10957,11080,10872,10953,117318,77644
08/18/2011,10950,10953,10428,10589,222033,76215
08/19/2011,10596,10637,10350,10392,165735,75958
08/22/2011,10375,10606,10285,10419,127065,75704
08/23/2011,10420,10722,10380,10713,144469,75433
08/24/2011,10714,10880,10570,10840,133456,76396
08/25/2011,10840,10952,10655,10703,148025,74355
08/26/2011,10703,10882,10481,10851,152729,74499
08/29/2011,10838,11099,10818,11089,86289,77281
08/30/2011,11084,11190,10987,11064,125901,76119
08/31/2011,11064,11272,11041,11175,133279,74986
09/01/2011,11175,11277,11032,11037,114686,73913
09/02/2011,11040,11090,10771,10780,119450,72299
09/06/2011,10560,10769,10490,10700,159174,72067
09/07/2011,10698,10991,10694,10987,103903,71858
09/08/2011,10994,11044,10849,10867,36142,13196
09/09/2011,10872,10944,10497,10593,118033,19701
09/12/2011,10490,10642,10339,10633,138203,35702
09/13/2011,10627,10710,10479,10665,151994,48739
09/14/2011,10672,10958,10512,10818,162733,61298
09/15/2011,10825,11025,10768,11019,128765,66899
09/16/2011,11007,11104,10943,11090,115896,68839
09/19/2011,10995,11015,10820,10967,123756,67230
09/20/2011,10962,11119,10864,10979,124364,65370
09/21/2011,10984,11050,10646,10651,159905,64271
09/22/2011,10644,10681,10156,10294,243854,68374
09/23/2011,10294,10419,10113,10341,167285,68975
09/26/2011,10284,10624,10195,10616,151762,71469
09/27/2011,10613,10933,10589,10764,152969,68197
09/28/2011,10764,10886,10563,10620,155589,73711
09/29/2011,10614,10843,10534,10743,155434,78142
09/30/2011,10751,10770,10444,10485,145939,77661
10/03/2011,10468,10551,10161,10173,181540,79664
10/04/2011,10179,10393,9972,10327,216264,75809
10/05/2011,10335,10526,10263,10482,159598,73454
10/06/2011,10480,10709,10431,10690,145808,73008
10/07/2011,10687,10822,10627,10710,153365,76821
10/10/2011,10724,11019,10724,11012,96497,78492
10/11/2011,11008,11027,10936,10974,103949,78546
10/12/2011,10961,11204,10901,11060,116010,77871
10/13/2011,11066,11120,10956,11036,125916,76045
10/14/2011,11038,11233,11003,11210,100472,75838
10/17/2011,11203,11302,10939,10945,116582,72685
10/18/2011,10939,11234,10863,11170,155436,75773
10/19/2011,11169,11216,11049,11088,138389,75743
10/20/2011,11089,11169,10974,11116,147709,76980
10/21/2011,11106,11407,11101,11401,114108,78257
10/24/2011,11361,11526,11331,11469,102758,77836
10/25/2011,11468,11526,11267,11306,147788,78342
10/26/2011,11312,11477,11276,11446,141154,79628
10/27/2011,11450,11872,11450,11812,138909,79649
10/28/2011,11814,11838,11736,11812,82969,80788
10/31/2011,11796,11804,11527,11541,104723,82585
11/01/2011,11541,11561,11214,11326,185319,83720
11/02/2011,11319,11462,11261,11412,119672,82317
11/03/2011,11410,11653,11236,11620,137718,83585
11/04/2011,11625,11652,11434,11585,114787,84035
11/07/2011,11602,11667,11430,11651,108110,84055
11/08/2011,11649,11788,11584,11767,121519,85164
11/09/2011,11764,11772,11332,11376,173635,83783
11/10/2011,11378,11568,11305,11499,149818,83503
11/11/2011,11499,11786,11467,11756,104052,89026
11/14/2011,11773,11847,11629,11704,109923,91183
11/15/2011,11698,11773,11560,11682,119079,90804
11/16/2011,11685,11727,11486,11489,151392,88224
11/17/2011,11493,11575,11287,11383,175347,87695
11/18/2011,11385,11503,11340,11411,114426,87562
11/21/2011,11365,11369,11064,11169,153397,88452
11/22/2011,11172,11227,11049,11091,124353,87017
11/23/2011,11094,11111,10859,10878,126739,87066
11/25/2011,10878,10993,10772,10831,67934,86111
11/28/2011,11000,11186,10955,11142,127043,82488
11/29/2011,11141,11259,11098,11209,125534,82515
11/30/2011,11199,11680,11095,11678,157013,90745
12/01/2011,11661,11713,11605,11647,101458,89684
12/02/2011,11645,11822,11636,11644,105275,90442
12/05/2011,11679,11827,11661,11710,122508,92145
12/06/2011,11700,11850,11643,11756,116937,92973
12/07/2011,11759,11895,11698,11858,9176,10248
12/08/2011,11857,11940,11604,11658,51706,22342
12/09/2011,11648,11864,11604,11857,131226,38080
12/12/2011,11843,11867,11578,11657,134117,59905
12/13/2011,11655,11789,11543,11609,150326,76146
12/14/2011,11603,11659,11430,11476,148958,84166
12/15/2011,11474,11611,11408,11536,106121,87496
12/16/2011,11534,11623,11460,11492,108448,86686
12/19/2011,11507,11571,11375,11417,94467,88174
12/20/2011,11419,11761,11407,11745,109071,90966
12/21/2011,11741,11872,11642,11738,115838,90571
12/22/2011,11742,11833,11708,11817,69749,89323
12/23/2011,11824,11944,11815,11931,43867,88337
12/27/2011,11949,11974,11901,11933,35166,89472
12/28/2011,11931,11968,11782,11795,64680,86396
12/29/2011,11794,11943,11792,11931,60957,90503
12/30/2011,11922,11964,11848,11864,45348,89784
01/03/2012,12066,12129,12036,12052,91126,95860
01/04/2012,12050,12080,11987,12070,77339,98476
01/05/2012,12074,12087,11933,12045,108630,99666
01/06/2012,12047,12122,11986,12023,96123,99306
01/09/2012,12026,12066,11966,12051,88483,101217
01/10/2012,12049,12177,12041,12104,90605,100426
01/11/2012,12100,12123,12052,12102,89757,100758
01/12/2012,12104,12179,12037,12127,95097,101625
01/13/2012,12127,12154,11962,12104,113712,100050
01/17/2012,12064,12228,12041,12134,100802,101677
01/18/2012,12130,12243,12111,12218,99402,104839
01/19/2012,12220,12303,12200,12301,84063,104416
01/20/2012,12308,12382,12267,12368,74606,105568
01/23/2012,12347,12423,12325,12364,82622,103866
01/24/2012,12364,12367,12275,12340,79411,103356
01/25/2012,12341,12439,12236,12402,110233,103105
01/26/2012,12408,12500,12353,12398,97486,103514
01/27/2012,12394,12434,12290,12328,97066,103163
01/30/2012,12339,12353,12190,12316,99401,107828
01/31/2012,12323,12397,12225,12291,97231,103594
02/01/2012,12291,12449,12264,12367,100929,109912
02/02/2012,12370,12415,12336,12380,80637,108708
02/03/2012,12381,12547,12359,12507,86879,112232
02/06/2012,12494,12508,12436,12490,71110,109074
02/07/2012,12490,12565,12443,12545,82689,109689
02/08/2012,12539,12584,12490,12557,78245,108459
02/09/2012,12554,12608,12503,12556,104105,108173
02/10/2012,12555,12556,12418,12481,93783,106001
02/13/2012,12535,12580,12497,12549,88088,109343
02/14/2012,12548,12571,12465,12554,105543,107837
02/15/2012,12553,12645,12443,12477,146648,107434
02/16/2012,12473,12607,12414,12584,136399,111906
02/17/2012,12584,12659,12574,12643,80405,109403
02/21/2012,12707,12738,12615,12659,115310,106117
02/22/2012,12655,12691,12605,12630,95441,106222
02/23/2012,12633,12694,12573,12688,128864,110431
02/24/2012,12690,12729,12642,12675,82410,108991
02/27/2012,12673,12723,12575,12683,129226,112372
02/28/2012,12686,12737,12652,12711,105024,111599
02/29/2012,12709,12756,12621,12651,144503,109076
03/01/2012,12651,12739,12604,12687,127381,112335
03/02/2012,12688,12708,12626,12682,88584,110331
03/05/2012,12674,12689,12581,12675,108909,110595
03/06/2012,12671,12687,12435,12458,160569,106354
03/07/2012,12455,12563,12455,12555,119855,96497
03/08/2012,12551,12662,12536,12627,43658,32651
03/09/2012,12626,12688,12578,12646,81417,46278
03/12/2012,12642,12687,12596,12680,106623,74363
03/13/2012,12680,12898,12675,12892,143300,95238
03/14/2012,12893,12937,12862,12913,115047,100178
03/15/2012,12908,12971,12881,12955,110976,108333
03/16/2012,12952,13007,12940,12946,73406,108280
03/19/2012,12946,12991,12906,12950,97568,108878
03/20/2012,12949,12959,12835,12891,105425,106240
03/21/2012,12892,12943,12825,12849,100580,105364
03/22/2012,12853,12874,12731,12784,117678,109337
03/23/2012,12785,12824,12715,12815,85775,109579
03/26/2012,12813,12987,12804,12983,97619,111372
03/27/2012,12980,13028,12905,12907,87238,106553
03/28/2012,12907,12960,12786,12836,117871,103672
03/29/2012,12834,12870,12748,12861,108216,105459
03/30/2012,12859,12941,12850,12925,88397,105576
04/02/2012,12954,13012,12865,12972,111056,106892
04/03/2012,12970,12983,12846,12915,110393,104743
04/04/2012,12916,12918,12734,12788,116969,101785
04/05/2012,12784,12821,12712,12761,93919,100787
04/06/2012,12761,12795,12614,12761,8894,101322
04/09/2012,12643,12699,12608,12633,75104,100970
04/10/2012,12633,12682,12431,12463,164144,99542
04/11/2012,12469,12568,12469,12527,113727,100601
04/12/2012,12527,12738,12520,12733,121453,102406
04/13/2012,12732,12754,12558,12571,132092,101176
04/16/2012,12573,12708,12531,12633,150551,101001
04/17/2012,12633,12853,12599,12807,121341,103267
04/18/2012,12809,12832,12735,12740,120684,98487
04/19/2012,12747,12840,12620,12685,171257,95994
04/20/2012,12692,12810,12659,12771,110589,98576
04/23/2012,12750,12761,12569,12654,124249,97089
04/24/2012,12653,12778,12653,12742,110151,100476
04/25/2012,12751,12839,12739,12823,123032,103148
04/26/2012,12824,12955,12781,12943,117170,109617
04/27/2012,12943,12994,12871,12947,112035,108693
04/30/2012,12960,12981,12902,12938,89738,109647
05/01/2012,12938,13067,12888,13001,82605,112235
05/02/2012,13002,13035,12918,12987,109262,110749
05/03/2012,12984,13031,12901,12926,121905,108947
05/04/2012,12927,12951,12735,12740,139189,103873
05/07/2012,12653,12775,12562,12742,112564,105108
05/08/2012,12738,12758,12538,12650,172626,103416
05/09/2012,12658,12667,12483,12578,208761,103846
05/10/2012,12578,12675,12524,12617,150739,102562
05/11/2012,12616,12666,12506,12571,130526,101967
05/14/2012,12535,12581,12410,12438,160946,100768
05/15/2012,12445,12542,12356,12388,190657,98891
05/16/2012,12390,12487,12328,12357,179350,97016
05/17/2012,12358,12427,12192,12196,193045,98208
05/18/2012,12205,12263,12101,12118,184650,94963
05/21/2012,12118,12276,12088,12273,131255,97254
05/22/2012,12272,12336,12206,12260,155360,99269
05/23/2012,12263,12269,12069,12249,190766,98676
05/24/2012,12247,12326,12172,12319,174744,101289
05/25/2012,12321,12369,12184,12212,135469,102219
05/29/2012,12249,12382,12227,12366,167970,99431
05/30/2012,12366,12371,12159,12164,192577,104721
05/31/2012,12165,12262,12090,12166,199425,99952
06/01/2012,12153,12163,11878,11886,248257,96534
06/04/2012,11887,11915,11768,11846,150519,92991
06/05/2012,11847,11917,11817,11909,135764,94670
06/06/2012,11910,12205,11894,12202,166240,91175
06/07/2012,12202,12331,12191,12262,27373,26052
06/08/2012,12259,12364,12166,12359,102648,37351
06/11/2012,12461,12571,12164,12166,180261,52726
06/12/2012,12173,12374,12144,12370,188262,66422
06/13/2012,12367,12387,12237,12285,151760,68663
06/14/2012,12288,12487,12262,12462,172935,75546
06/15/2012,12464,12579,12448,12566,102545,75119
06/18/2012,12634,12659,12477,12542,133894,77216
06/19/2012,12541,12685,12513,12618,108774,77405
06/20/2012,12614,12664,12527,12619,169232,85671
06/21/2012,12617,12647,12348,12358,172172,86003
06/22/2012,12354,12462,12352,12424,118558,91426
06/25/2012,12422,12422,12243,12287,120328,90605
06/26/2012,12289,12363,12236,12342,116669,90547
06/27/2012,12339,12433,12313,12409,103948,99314
06/28/2012,12411,12426,12232,12382,175593,90764
06/29/2012,12386,12690,12335,12664,143928,92720
07/02/2012,12683,12706,12580,12632,117485,91148
07/03/2012,12636,12733,12606,12723,62503,90934
07/05/2012,12722,12773,12639,12688,122418,91436
07/06/2012,12686,12707,12496,12583,142800,86783
07/09/2012,12564,12576,12478,12541,99347,87426
07/10/2012,12542,12623,12399,12441,151052,86473
07/11/2012,12439,12507,12325,12392,136182,85041
07/12/2012,12394,12420,12281,12358,125958,80517
07/13/2012,12356,12579,12356,12568,116885,83657
07/16/2012,12570,12574,12480,12504,90015,82260
07/17/2012,12506,12622,12434,12593,128911,83090
07/18/2012,12595,12723,12542,12716,107062,89220
07/19/2012,12718,12792,12691,12736,113531,89853
07/20/2012,12738,12740,12607,12629,119046,86520
07/23/2012,12612,12612,12377,12501,145126,85857
07/24/2012,12502,12526,12318,12380,141548,79017
07/25/2012,12380,12531,12328,12493,132355,79120
07/26/2012,12492,12732,12440,12681,157812,87719
07/27/2012,12680,12917,12667,12889,151369,93770
07/30/2012,12874,12928,12839,12857,104687,95381
07/31/2012,12855,12912,12789,12805,104423,97984
08/01/2012,12796,12879,12751,12779,109956,99899
08/02/2012,12773,12886,12577,12687,161519,93283
08/03/2012,12685,12936,12669,12911,109320,97910
08/06/2012,12920,12989,12890,12923,72418,101801
08/07/2012,12921,13016,12904,12975,75638,104524
08/08/2012,12973,13012,12902,12976,82212,106209
08/09/2012,12979,13041,12938,12994,83054,105328
08/10/2012,12990,13031,12907,13028,88439,106776
08/13/2012,13016,13039,12929,12993,89320,104914
08/14/2012,12988,13047,12960,12989,89230,104038
08/15/2012,12986,13026,12955,12991,80307,108357
08/16/2012,12993,13102,12976,13081,96188,112267
08/17/2012,13084,13112,13069,13103,63238,112107
08/20/2012,13105,13124,13060,13085,68977,112428
08/21/2012,13086,13164,13018,13055,103835,113045
08/22/2012,13055,13062,12955,13012,129720,110107
08/23/2012,13010,13071,12880,12895,113820,109777
08/24/2012,12894,13018,12867,13012,106092,117004
08/27/2012,13015,13042,12957,12963,74989,114674
08/28/2012,12960,12991,12919,12942,90855,117447
08/29/2012,12940,12987,12921,12940,82619,118489
08/30/2012,12938,12944,12822,12838,103447,113839
08/31/2012,12840,13000,12827,12935,158861,117454
09/03/2012,12918,12963,12872,12957,158861,117454
09/04/2012,12959,12977,12821,12906,134241,111502
09/05/2012,12907,12942,12838,12906,104430,110744
09/06/2012,12907,13144,12900,13131,139593,120085
09/07/2012,13132,13180,13119,13152,101796,116989
09/10/2012,13141,13174,13087,13093,72331,116675
09/11/2012,13088,13205,13051,13149,90819,118862
09/12/2012,13150,13232,13140,13217,106387,106919
09/13/2012,13206,13429,13181,13378,34364,27826
09/14/2012,13377,13509,13370,13451,134176,57499
09/17/2012,13443,13452,13388,13403,95250,81939
09/18/2012,13407,13444,13361,13432,105219,104262
09/19/2012,13435,13490,13419,13430,104698,109924
09/20/2012,13431,13461,13359,13448,114476,119262
09/21/2012,13451,13521,13422,13433,93398,117143
09/24/2012,13423,13463,13371,13422,93917,120304
09/25/2012,13424,13481,13319,13338,127444,120672
09/26/2012,13338,13359,13265,13278,121899,126874
09/27/2012,13280,13386,13276,13347,123345,130967
09/28/2012,13345,13366,13226,13288,146311,127421
10/01/2012,13282,13459,13246,13370,147569,129366
10/02/2012,13367,13432,13280,13344,135663,123869
10/03/2012,13342,13396,13293,13359,119271,123365
10/04/2012,13357,13458,13355,13431,112527,123199
10/05/2012,13431,13532,13422,13469,110153,123888
10/08/2012,13483,13483,13408,13434,68415,121524
10/09/2012,13434,13478,13336,13345,137525,115392
10/10/2012,13353,13361,13193,13201,132756,115581
10/11/2012,13199,13294,13160,13198,112961,115134
10/12/2012,13198,13267,13160,13178,104932,115212
10/15/2012,13188,13302,13141,13292,107657,116403
10/16/2012,13289,13420,13280,13386,114773,120655
10/17/2012,13381,13431,13365,13422,110838,121396
10/18/2012,13418,13463,13384,13420,119365,120843
10/19/2012,13416,13432,13179,13185,162751,110798
10/22/2012,13184,13241,13107,13225,123349,108792
10/23/2012,13226,13249,12954,12974,179734,110107
10/24/2012,12971,13029,12932,12954,124742,108941
10/25/2012,12959,13052,12907,12989,124932,108319
10/26/2012,12999,13020,12870,12987,128805,107856
10/29/2012,12981,12987,12887,12987,15323,107792
10/30/2012,12906,12999,12859,12987,16858,107456
10/31/2012,13010,13057,12920,12963,111943,106045
11/01/2012,12924,13145,12902,13098,121161,104617
11/02/2012,13098,13159,12921,12924,120034,105233
11/05/2012,12922,13011,12906,12986,83754,102374
11/06/2012,12978,13162,12967,13134,106876,101944
11/07/2012,13131,13184,12760,12796,242828,107305
11/08/2012,12805,12864,12693,12708,168036,105459
11/09/2012,12710,12775,12603,12697,168559,102277
11/12/2012,12697,12749,12665,12713,75110,101101
11/13/2012,12710,12788,12617,12650,138310,101005
11/14/2012,12664,12736,12442,12477,167420,101319
11/15/2012,12476,12514,12397,12455,152927,100484
11/16/2012,12453,12506,12367,12503,167779,94345
11/19/2012,12512,12697,12506,12671,126099,95051
11/20/2012,12666,12710,12599,12692,122895,95921
11/21/2012,12690,12746,12629,12733,82562,96069
11/23/2012,12767,12915,12734,12894,61917,94842
11/26/2012,12882,12884,12803,12869,90154,95474
11/27/2012,12873,12904,12778,12795,125648,95845
11/28/2012,12800,12900,12673,12890,171456,92127
11/29/2012,12894,12982,12872,12954,136755,93114
11/30/2012,12920,12989,12906,12941,112994,89500
12/03/2012,12936,13013,12863,12883,121995,91217
12/04/2012,12873,12941,12847,12866,116192,93873
12/05/2012,12852,13009,12838,12957,173092,94626
12/06/2012,12948,13006,12930,12996,106044,91375
12/07/2012,13003,13087,12970,13076,141385,92332
12/10/2012,13080,13127,13036,13120,89273,91799
12/11/2012,13102,13237,13085,13211,115980,93532
12/12/2012,13208,13259,13154,13163,141546,92483
12/13/2012,13157,13203,13082,13094,35466,28987
12/14/2012,13091,13154,13054,13087,100301,43143
12/17/2012,13132,13193,13079,13184,127818,61859
12/18/2012,13189,13307,13170,13276,143962,75024
12/19/2012,13276,13318,13181,13219,130264,90483
12/20/2012,13184,13270,13160,13267,125615,97222
12/21/2012,13261,13267,12963,13136,139153,96228
12/24/2012,13132,13136,13060,13065,22366,96020
12/26/2012,13094,13111,13011,13048,37860,96771
12/27/2012,13050,13079,12894,13003,126509,95381
12/28/2012,13022,13052,12766,12777,94521,96220
12/31/2012,12801,13078,12742,13027,129952,93507
01/02/2013,13177,13344,13166,13331,151501,97651
01/03/2013,13324,13360,13287,13319,116327,96945
01/04/2013,13322,13377,13296,13346,100235,96945
