"Date","Open","High","Low","Close","Volume","OI"
10/06/1997,9716,9716,9709,9716,0,0
10/07/1997,9694,9788,9693,9770,0,0
10/08/1997,9788,9788,9638,9698,0,0
10/09/1997,9643,9695,9583,9662,0,0
10/10/1997,9588,9668,9573,9661,0,0
10/13/1997,9686,9704,9661,9669,0,0
10/14/1997,9693,9708,9616,9686,15106,3907
10/15/1997,9628,9678,9618,9651,13680,5068
10/16/1997,9695,9700,9463,9506,15219,4288
10/17/1997,9478,9502,9314,9433,15877,4502
10/20/1997,9448,9503,9403,9499,14449,4745
10/21/1997,9533,9655,9521,9652,15806,4881
10/22/1997,9638,9645,9563,9613,15668,4737
10/23/1997,9388,9503,9288,9423,12284,5158
10/24/1997,9508,9522,9258,9268,15920,5556
10/27/1997,9198,9273,8718,8718,15742,6971
10/28/1997,8518,9118,8408,9043,17698,6881
10/29/1997,9083,9198,8998,9090,17222,7266
10/30/1997,8918,9113,8888,8903,11874,7116
10/31/1997,9028,9073,8913,9038,12629,7484
11/03/1997,9123,9273,9113,9265,9522,7613
11/04/1997,9198,9273,9178,9241,12063,7850
11/05/1997,9253,9338,9218,9246,11673,7779
11/06/1997,9228,9268,9190,9253,9670,7814
11/07/1997,9118,9173,9028,9151,11886,8016
11/10/1997,9198,9218,9093,9117,10873,8548
11/11/1997,9133,9158,9078,9118,5015,8523
11/12/1997,9003,9100,8938,8948,13101,9312
11/13/1997,9018,9068,8893,9055,14366,9597
11/14/1997,9073,9153,9018,9138,10725,9545
11/17/1997,9223,9303,9203,9260,10120,9667
11/18/1997,9268,9283,9193,9223,10426,10056
11/19/1997,9218,9318,9183,9293,12007,9852
11/20/1997,9318,9413,9313,9395,11768,9771
11/21/1997,9413,9463,9348,9458,11313,10140
11/24/1997,9393,9408,9308,9326,11224,9909
11/25/1997,9348,9378,9288,9358,12232,10964
11/26/1997,9408,9408,9343,9353,6685,10386
11/28/1997,9368,9418,9353,9359,2897,10355
12/01/1997,9408,9588,9397,9583,10533,11256
12/02/1997,9568,9598,9548,9575,9141,10563
12/03/1997,9593,9633,9511,9578,12237,10919
12/04/1997,9608,9663,9578,9611,13476,10920
12/05/1997,9538,9718,9528,9712,12545,11179
12/08/1997,9714,9719,9624,9657,573,4985
12/09/1997,9614,9653,9569,9602,1175,5638
12/10/1997,9559,9579,9454,9511,1500,5927
12/11/1997,9414,9459,9339,9382,13205,8149
12/12/1997,9434,9454,9319,9391,14655,8737
12/15/1997,9414,9489,9404,9459,11467,9271
12/16/1997,9489,9562,9489,9519,11655,9409
12/17/1997,9554,9568,9457,9473,14963,11391
12/18/1997,9484,9484,9324,9374,14166,12109
12/19/1997,9294,9338,9089,9297,15265,11886
12/22/1997,9304,9379,9264,9336,8273,11746
12/23/1997,9339,9354,9174,9199,6099,11681
12/24/1997,9248,9264,9174,9194,3199,11417
12/26/1997,9224,9239,9179,9199,2004,11391
12/29/1997,9264,9343,9254,9338,5688,11315
12/30/1997,9364,9449,9344,9434,7025,10885
12/31/1997,9439,9482,9399,9419,4213,10825
01/02/1998,9444,9494,9389,9488,5234,10771
01/05/1998,9489,9559,9414,9506,12972,10922
01/06/1998,9464,9469,9372,9389,12015,11135
01/07/1998,9364,9430,9287,9425,13773,11334
01/08/1998,9364,9389,9292,9297,12251,11477
01/09/1998,9284,9304,8999,9042,18136,12566
01/12/1998,8934,9164,8899,9149,17221,13070
01/13/1998,9179,9234,9154,9229,14056,13532
01/14/1998,9269,9284,9194,9274,11735,13874
01/15/1998,9272,9272,9164,9167,10228,13982
01/16/1998,9229,9294,9229,9251,15454,14786
01/20/1998,9299,9379,9231,9377,12730,13565
01/21/1998,9329,9329,9199,9274,15150,13823
01/22/1998,9214,9274,9184,9202,13569,14211
01/23/1998,9219,9261,9114,9192,16268,15313
01/26/1998,9224,9249,9169,9210,10100,15044
01/27/1998,9189,9341,9184,9303,12176,14738
01/28/1998,9339,9404,9304,9396,12766,14532
01/29/1998,9389,9506,9371,9429,13376,14648
01/30/1998,9469,9474,9375,9407,10019,14543
02/02/1998,9534,9614,9519,9583,12128,14873
02/03/1998,9574,9649,9544,9641,12057,13956
02/04/1998,9594,9644,9566,9603,11904,14047
02/05/1998,9659,9669,9548,9600,13801,14290
02/06/1998,9629,9691,9606,9684,12674,14566
02/09/1998,9704,9704,9619,9657,10836,13878
02/10/1998,9659,9804,9659,9786,16895,14075
02/11/1998,9769,9799,9755,9786,10937,13985
02/12/1998,9739,9879,9702,9838,14623,13707
02/13/1998,9814,9849,9786,9837,8347,13316
02/17/1998,9894,9939,9855,9878,10550,13711
02/18/1998,9872,9934,9844,9926,12830,13699
02/19/1998,9934,9939,9839,9842,12950,13634
02/20/1998,9869,9904,9789,9894,13412,13195
02/23/1998,9949,9954,9850,9883,12776,13241
02/24/1998,9854,9901,9812,9848,14848,13046
02/25/1998,9889,9969,9860,9932,12327,12402
02/26/1998,9904,9978,9894,9973,13274,12092
02/27/1998,9957,10044,9944,10011,12628,12778
03/02/1998,10034,10039,9975,10013,12668,12384
03/03/1998,9969,10064,9959,10061,12991,12332
03/04/1998,10022,10032,9956,9992,11957,11951
03/05/1998,9884,9962,9859,9922,13178,11611
03/06/1998,9949,10044,9944,10041,11007,11124
03/09/1998,10009,10094,9997,10033,544,2847
03/10/1998,10069,10118,10052,10107,384,2919
03/11/1998,10124,10156,10109,10136,1859,3846
03/12/1998,10134,10141,10064,10128,11839,5076
03/13/1998,10164,10168,10043,10052,13050,6820
03/16/1998,10084,10178,10065,10174,12072,6632
03/17/1998,10182,10209,10141,10205,15416,8474
03/18/1998,10169,10230,10159,10224,13651,9712
03/19/1998,10224,10257,10209,10252,12147,10176
03/20/1998,10284,10360,10252,10344,13530,10842
03/23/1998,10319,10344,10267,10279,11593,10620
03/24/1998,10299,10381,10299,10366,9972,10587
03/25/1998,10449,10449,10244,10312,14344,10564
03/26/1998,10279,10348,10274,10285,10433,10333
03/27/1998,10354,10354,10204,10249,13121,10708
03/30/1998,10224,10274,10182,10234,10182,10729
03/31/1998,10254,10346,10219,10236,12160,10900
04/01/1998,10249,10334,10174,10309,11047,10894
04/02/1998,10299,10444,10284,10429,12419,11317
04/03/1998,10424,10469,10394,10427,12396,11345
04/06/1998,10420,10534,10419,10445,14391,13329
04/07/1998,10438,10472,10319,10392,13995,12283
04/08/1998,10404,10411,10289,10332,13833,12456
04/09/1998,10382,10444,10344,10439,11828,13142
04/13/1998,10474,10479,10349,10439,10707,13049
04/14/1998,10449,10554,10439,10546,12836,13770
04/15/1998,10566,10594,10509,10591,12432,13762
04/16/1998,10549,10559,10474,10497,13633,13672
04/17/1998,10474,10603,10474,10591,12659,13330
04/20/1998,10579,10593,10519,10557,12446,12908
04/21/1998,10557,10619,10520,10613,15218,13029
04/22/1998,10603,10634,10584,10598,10619,12676
04/23/1998,10569,10624,10529,10551,14321,13494
04/24/1998,10534,10576,10422,10456,14628,13862
04/27/1998,10456,10461,10239,10344,18433,13875
04/28/1998,10414,10418,10269,10309,15606,13993
04/29/1998,10324,10404,10299,10354,14220,13498
04/30/1998,10464,10541,10424,10488,13249,12912
05/01/1998,10504,10576,10486,10570,8536,12537
05/04/1998,10584,10664,10579,10593,12360,12283
05/05/1998,10564,10589,10504,10558,13024,12405
05/06/1998,10574,10583,10432,10435,14793,12355
05/07/1998,10457,10461,10364,10374,10979,12252
05/08/1998,10372,10499,10354,10495,12174,12336
05/11/1998,10504,10584,10459,10492,13520,12840
05/12/1998,10474,10587,10451,10580,14580,12780
05/13/1998,10594,10629,10554,10619,12999,12937
05/14/1998,10574,10623,10524,10557,14668,13081
05/15/1998,10574,10589,10474,10478,11001,12926
05/18/1998,10467,10528,10384,10447,13919,13026
05/19/1998,10494,10524,10429,10457,11495,12857
05/20/1998,10514,10579,10449,10576,12668,13214
05/21/1998,10594,10602,10494,10518,13249,13009
05/22/1998,10534,10553,10471,10513,7540,13006
05/26/1998,10534,10566,10344,10352,13000,13073
05/27/1998,10279,10359,10169,10348,20222,12986
05/28/1998,10324,10389,10292,10375,12568,12553
05/29/1998,10399,10423,10259,10267,11730,12325
06/01/1998,10222,10364,10222,10321,17566,13137
06/02/1998,10329,10364,10249,10277,15373,12814
06/03/1998,10299,10317,10137,10141,12975,12793
06/04/1998,10169,10269,10124,10266,15512,12517
06/05/1998,10254,10447,10239,10441,16105,12482
06/08/1998,10444,10489,10413,10451,308,2960
06/09/1998,10439,10463,10398,10436,837,3261
06/10/1998,10396,10470,10318,10333,2445,4160
06/11/1998,10313,10373,10153,10171,17167,6364
06/12/1998,10165,10223,10043,10218,21325,7466
06/15/1998,10207,10226,9943,9958,19340,8419
06/16/1998,9963,10057,9938,10035,18119,8488
06/17/1998,10028,10268,10004,10216,21037,10076
06/18/1998,10213,10253,10150,10173,14064,11547
06/19/1998,10198,10221,10051,10072,11482,11979
06/22/1998,10078,10133,10041,10078,12199,12213
06/23/1998,10103,10198,10098,10191,10712,12266
06/24/1998,10206,10302,10133,10289,17388,12391
06/25/1998,10308,10388,10268,10313,16655,12889
06/26/1998,10318,10351,10288,10325,9725,12672
06/29/1998,10358,10418,10343,10375,11755,12672
06/30/1998,10363,10366,10281,10308,14204,12928
07/01/1998,10368,10418,10333,10402,12045,12783
07/02/1998,10383,10405,10354,10381,6546,12583
07/06/1998,10383,10471,10353,10468,10972,12828
07/07/1998,10478,10506,10426,10457,12248,13114
07/08/1998,10443,10543,10443,10534,11815,13252
07/09/1998,10542,10542,10408,10431,13399,13129
07/10/1998,10426,10483,10371,10463,13055,13992
07/13/1998,10488,10493,10411,10426,10108,13770
07/14/1998,10453,10600,10453,10586,14966,14516
07/15/1998,10593,10650,10563,10583,13522,14832
07/16/1998,10584,10681,10546,10670,13278,14509
07/17/1998,10668,10696,10644,10670,9169,14439
07/20/1998,10681,10693,10596,10643,11167,14032
07/21/1998,10648,10688,10500,10511,16266,14474
07/22/1998,10513,10513,10408,10471,17271,14080
07/23/1998,10448,10466,10238,10242,19311,14172
07/24/1998,10283,10338,10178,10269,16389,14214
07/27/1998,10213,10358,10180,10353,15274,14262
07/28/1998,10308,10328,10118,10248,20766,14400
07/29/1998,10268,10322,10191,10226,14746,13896
07/30/1998,10268,10358,10248,10329,11427,13802
07/31/1998,10303,10368,10128,10178,12628,13314
08/03/1998,10163,10203,10083,10089,13486,13882
08/04/1998,10088,10167,9758,9783,25098,15126
08/05/1998,9818,9888,9658,9883,20474,15356
08/06/1998,9833,9913,9793,9883,14513,15000
08/07/1998,9898,10018,9838,9902,15334,15153
08/10/1998,9878,9938,9833,9891,12608,14617
08/11/1998,9755,9755,9740,9744,18236,14792
08/12/1998,9818,9883,9773,9878,13980,14785
08/13/1998,9878,9913,9728,9736,16806,15134
08/14/1998,9728,9858,9663,9703,17091,14992
08/17/1998,9678,9883,9663,9865,15132,14535
08/18/1998,9928,10053,9888,10038,16788,15105
08/19/1998,10063,10088,9970,9999,12072,14352
08/20/1998,10003,10032,9903,9920,13479,14292
08/21/1998,9926,9938,9623,9863,18507,14522
08/24/1998,9853,9932,9803,9874,13605,14181
08/25/1998,9874,9993,9833,9891,15090,14223
08/26/1998,9818,9878,9753,9836,17687,14569
08/27/1998,9831,9861,9378,9388,24650,15700
08/28/1998,9458,9548,9301,9371,22258,15662
08/31/1998,9418,9428,8738,8763,24238,16530
09/01/1998,8948,9198,8638,9148,25200,16913
09/02/1998,9163,9243,9033,9053,17454,16747
09/03/1998,9058,9063,8858,9001,18543,16664
09/04/1998,9018,9063,8753,8951,14787,16178
09/08/1998,9138,9363,9115,9354,15821,16027
09/09/1998,9288,9323,9118,9118,1747,3939
09/10/1998,8973,9008,8773,8827,24046,9039
09/11/1998,8888,9143,8763,9135,19893,9800
09/14/1998,9203,9318,9183,9208,16859,9850
09/15/1998,9178,9323,9133,9302,17581,10678
09/16/1998,9308,9403,9233,9383,17145,11175
09/17/1998,9373,9388,9123,9156,18481,12868
09/18/1998,9173,9198,9093,9173,13196,12545
09/21/1998,8958,9228,8913,9189,16315,13569
09/22/1998,9263,9278,9118,9158,12696,13441
09/23/1998,9238,9463,9213,9455,14643,13282
09/24/1998,9433,9453,9188,9268,14269,13645
09/25/1998,9258,9363,9108,9273,16279,13767
09/28/1998,9308,9437,9288,9413,11628,13686
09/29/1998,9433,9438,9228,9333,14032,14125
09/30/1998,9228,9308,9068,9093,15460,14549
10/01/1998,9113,9133,8830,8903,21660,15537
10/02/1998,8943,9093,8763,9070,21645,15704
10/05/1998,8973,9048,8788,8973,18879,15391
10/06/1998,9113,9128,8918,8983,18919,15619
10/07/1998,9018,9123,8843,8998,21483,16732
10/08/1998,8993,9033,8708,8996,25118,17450
10/09/1998,8935,9183,8898,9178,14645,15741
10/12/1998,9133,9348,9133,9235,7677,15807
10/13/1998,9233,9293,9128,9181,13831,15612
10/14/1998,9158,9308,9110,9215,16073,14900
10/15/1998,9216,9808,9163,9620,18619,15158
10/16/1998,9647,9693,9564,9683,13947,14212
10/19/1998,9658,9773,9628,9713,11537,14918
10/20/1998,9709,9893,9694,9760,17049,14640
10/21/1998,9778,9813,9713,9741,11591,14711
10/22/1998,9758,9808,9663,9798,14509,15048
10/23/1998,9768,9768,9658,9683,11044,14931
10/26/1998,9673,9788,9639,9676,11661,14660
10/27/1998,9686,9782,9583,9621,15805,14539
10/28/1998,9619,9678,9563,9598,11976,14313
10/29/1998,9603,9783,9590,9780,11421,14558
10/30/1998,9781,9895,9766,9853,12086,14265
11/02/1998,9842,9988,9833,9984,12252,14063
11/03/1998,9978,9987,9903,9938,11442,13852
11/04/1998,9933,10097,9933,10038,15260,14132
11/05/1998,10037,10188,9948,10183,14555,14216
11/06/1998,10158,10233,10123,10228,12380,13869
11/09/1998,10214,10235,10083,10138,10958,14126
11/10/1998,10138,10163,10068,10076,10469,13768
11/11/1998,10138,10173,10020,10068,9936,14140
11/12/1998,10065,10138,10028,10082,12926,14111
11/13/1998,10079,10202,10068,10198,8766,14193
11/16/1998,10208,10263,10160,10248,8826,14041
11/17/1998,10244,10358,10128,10211,11297,13534
11/18/1998,10213,10308,10183,10293,9014,13347
11/19/1998,10283,10327,10244,10300,10220,13504
11/20/1998,10288,10408,10280,10403,9012,13063
11/23/1998,10463,10638,10443,10635,10707,13324
11/24/1998,10634,10663,10510,10532,13201,12995
11/25/1998,10537,10548,10481,10535,5944,12746
11/27/1998,10573,10592,10548,10553,1777,12510
11/30/1998,10558,10573,10298,10301,19841,12572
12/01/1998,10243,10369,10205,10350,16557,12711
12/02/1998,10308,10318,10163,10291,16499,12250
12/03/1998,10333,10333,10073,10093,15530,12191
12/04/1998,10093,10283,10078,10248,12657,11610
12/07/1998,10253,10308,10214,10278,10360,11474
12/08/1998,10264,10309,10149,10239,972,5006
12/09/1998,10210,10269,10184,10228,1550,5670
12/10/1998,10242,10242,10034,10047,12363,7664
12/11/1998,10044,10065,9936,10022,13006,8101
12/14/1998,9969,10008,9854,9859,14063,9530
12/15/1998,9934,10044,9884,10034,15182,10328
12/16/1998,10034,10049,9949,9992,14909,11504
12/17/1998,9980,10094,9909,10084,12520,12837
12/18/1998,10064,10144,10044,10099,6791,13103
12/21/1998,10134,10334,10111,10201,7699,13423
12/22/1998,10199,10279,10149,10256,6958,13389
12/23/1998,10279,10434,10269,10421,6018,13316
12/24/1998,10414,10458,10384,10424,2106,13009
12/28/1998,10432,10487,10384,10412,4084,13254
12/29/1998,10449,10548,10389,10543,5480,13184
12/30/1998,10541,10544,10459,10474,4667,13383
12/31/1998,10459,10498,10364,10399,4089,13491
01/04/1999,10384,10554,10294,10389,13138,14396
01/05/1999,10389,10539,10355,10511,12921,14426
01/06/1999,10509,10774,10495,10746,14368,14831
01/07/1999,10739,10748,10599,10724,13870,14611
01/08/1999,10724,10869,10699,10861,14278,14675
01/11/1999,10844,10894,10714,10824,12701,14537
01/12/1999,10814,10841,10636,10674,13527,14717
01/13/1999,10434,10624,10334,10519,19353,15770
01/14/1999,10519,10619,10255,10284,18119,15598
01/15/1999,10294,10530,10264,10511,11430,14962
01/19/1999,10544,10594,10379,10508,15850,14687
01/20/1999,10519,10667,10464,10529,17555,14620
01/21/1999,10504,10556,10384,10387,17984,14196
01/22/1999,10388,10401,10239,10299,13730,14254
01/25/1999,10279,10403,10214,10399,14498,13821
01/26/1999,10394,10529,10344,10524,13113,13822
01/27/1999,10529,10555,10329,10349,16147,14429
01/28/1999,10369,10479,10305,10421,13292,14460
01/29/1999,10414,10564,10359,10504,14402,14689
02/01/1999,10502,10594,10479,10482,10106,14798
02/02/1999,10439,10488,10349,10414,14052,15009
02/03/1999,10369,10563,10369,10551,14386,15329
02/04/1999,10569,10574,10429,10484,15473,15881
02/05/1999,10498,10514,10384,10464,13669,16038
02/08/1999,10494,10504,10364,10447,11075,16029
02/09/1999,10450,10454,10264,10269,15231,16829
02/10/1999,10259,10333,10249,10326,14092,16922
02/11/1999,10329,10564,10295,10561,14585,17172
02/12/1999,10518,10576,10379,10449,12460,16850
02/16/1999,10504,10543,10384,10413,11234,16502
02/17/1999,10359,10524,10314,10374,15651,16695
02/18/1999,10404,10469,10339,10449,13608,16701
02/19/1999,10447,10544,10414,10497,10551,16535
02/22/1999,10497,10726,10474,10710,13090,17416
02/23/1999,10719,10764,10624,10709,13498,17165
02/24/1999,10710,10754,10514,10524,13723,16609
02/25/1999,10554,10573,10374,10482,18256,16850
02/26/1999,10474,10544,10399,10437,13296,16311
03/01/1999,10462,10499,10366,10474,12206,16229
03/02/1999,10470,10564,10414,10464,13902,16124
03/03/1999,10463,10484,10344,10439,13672,15903
03/04/1999,10434,10637,10431,10629,16615,16251
03/05/1999,10654,10914,10634,10909,18241,16541
03/08/1999,10908,10927,10822,10882,1142,4398
03/09/1999,10882,10947,10812,10823,1223,5045
03/10/1999,10837,10937,10817,10932,2575,6858
03/11/1999,10967,11097,10937,11069,18685,8911
03/12/1999,11070,11112,10992,11005,13538,9777
03/15/1999,11024,11117,11002,11094,12060,10550
03/16/1999,11097,11142,11062,11075,13234,11314
03/17/1999,11057,11107,10992,11020,16239,13186
03/18/1999,11020,11177,10972,11172,14360,14935
03/19/1999,11067,11217,10992,11000,12157,14736
03/22/1999,11012,11072,10997,11057,9122,14610
03/23/1999,11022,11027,10752,10792,17913,14623
03/24/1999,10796,10836,10753,10822,10994,14022
03/25/1999,10867,10997,10854,10994,12669,14626
03/26/1999,10952,10981,10877,10966,9056,14210
03/29/1999,10947,11177,10924,11112,10817,14818
03/30/1999,11082,11112,10992,11035,10692,14557
03/31/1999,11038,11112,10882,10887,13791,13789
04/01/1999,10892,10961,10882,10952,0,13622
04/05/1999,10987,11147,10985,11132,9650,13771
04/06/1999,11127,11151,11034,11084,12524,13929
04/07/1999,11084,11212,11062,11204,13410,14156
04/08/1999,11194,11337,11164,11332,13320,14058
04/09/1999,11321,11335,11212,11290,10151,14017
04/12/1999,11162,11482,11080,11474,16049,14760
04/13/1999,11470,11527,11412,11523,17930,16041
04/14/1999,11521,11627,11456,11529,23743,17597
04/15/1999,11523,11607,11467,11569,20535,18711
04/16/1999,11567,11632,11467,11569,18601,19052
04/19/1999,11569,11861,11447,11550,36147,22474
04/20/1999,11552,11637,11427,11564,23495,22614
04/21/1999,11562,11762,11512,11749,19948,20955
04/22/1999,11752,11852,11712,11847,16934,21257
04/23/1999,11837,11852,11738,11802,12418,20687
04/26/1999,11812,11832,11742,11827,11064,20715
04/27/1999,11827,11962,11803,11957,17831,20600
04/28/1999,11902,12027,11897,11938,18804,20731
04/29/1999,11936,12016,11892,11979,17597,21255
04/30/1999,11977,12042,11737,11862,21707,21255
05/03/1999,11872,12107,11852,12087,19769,22532
05/04/1999,12082,12112,11962,12005,22006,23428
05/05/1999,11997,12051,11862,12030,22399,22735
05/06/1999,12012,12062,11917,12042,21287,22701
05/07/1999,12045,12142,11995,12124,16841,22187
05/10/1999,12092,12185,12032,12085,16092,23517
05/11/1999,12112,12172,12053,12107,17469,23932
05/12/1999,12097,12132,11772,12095,17095,23655
05/13/1999,12107,12212,12092,12197,15344,23965
05/14/1999,12193,12194,11937,11962,19940,23748
05/17/1999,11907,11957,11833,11937,18069,23108
05/18/1999,11932,12012,11812,11955,16202,22702
05/19/1999,11977,11987,11887,11977,14132,22258
05/20/1999,11978,12031,11932,11937,10367,21558
05/21/1999,11947,11967,11862,11912,10935,21450
05/24/1999,11947,11947,11697,11707,17927,21710
05/25/1999,11742,11822,11592,11595,21589,22063
05/26/1999,11642,11802,11592,11787,22095,20907
05/27/1999,11752,11752,11497,11552,23784,19796
05/28/1999,11557,11652,11527,11599,12623,18742
06/01/1999,11617,11672,11477,11659,18185,18354
06/02/1999,11662,11696,11522,11651,17237,18205
06/03/1999,11677,11747,11654,11743,14711,17025
06/04/1999,11719,11897,11702,11892,15743,17564
06/07/1999,11862,11982,11862,11952,12760,16831
06/08/1999,11944,11944,11784,11822,1664,5998
06/09/1999,11759,11849,11729,11757,2500,7275
06/10/1999,11759,11774,11584,11684,19118,10564
06/11/1999,11699,11759,11484,11547,20427,12076
06/14/1999,11559,11659,11549,11629,15532,13044
06/15/1999,11634,11728,11625,11686,16041,13982
06/16/1999,11699,11852,11699,11836,19062,16002
06/17/1999,11804,11929,11764,11914,16750,16963
06/18/1999,11929,11933,11869,11910,8808,17232
06/21/1999,11929,11939,11804,11862,11287,17461
06/22/1999,11824,11867,11760,11777,13325,17360
06/23/1999,11754,11754,11669,11694,13369,17459
06/24/1999,11684,11724,11509,11597,21053,18035
06/25/1999,11594,11687,11579,11619,14306,17908
06/28/1999,11639,11734,11634,11709,9663,17858
06/29/1999,11694,11844,11675,11819,9199,17493
06/30/1999,11814,12054,11764,11989,16487,18193
07/01/1999,11994,12129,11939,12119,14071,18620
07/02/1999,12119,12209,12095,12204,9408,18266
07/06/1999,12199,12283,12164,12179,12873,19043
07/07/1999,12152,12209,12109,12194,13851,19123
07/08/1999,12149,12249,12125,12157,13727,19210
07/09/1999,12199,12244,12164,12228,7755,18359
07/12/1999,12249,12269,12184,12217,10183,18530
07/13/1999,12159,12244,12104,12200,13467,19181
07/14/1999,12254,12254,12134,12181,11498,19358
07/15/1999,12229,12244,12164,12199,10180,18542
07/16/1999,12209,12236,12169,12230,6906,18750
07/19/1999,12260,12299,12182,12209,11430,19293
07/20/1999,12174,12189,11969,11990,18136,20052
07/21/1999,12009,12067,11944,12005,14715,19895
07/22/1999,11994,12049,11879,11967,18673,20615
07/23/1999,11984,12004,11866,11924,11848,20167
07/26/1999,11854,11929,11839,11857,10729,20276
07/27/1999,11934,12029,11900,11959,12747,20397
07/28/1999,11974,12023,11924,11950,12388,20100
07/29/1999,11854,11859,11689,11772,20780,20796
07/30/1999,11804,11814,11627,11637,13560,20783
08/02/1999,11609,11779,11599,11654,14038,19886
08/03/1999,11704,11709,11579,11676,18345,20149
08/04/1999,11709,11804,11644,11649,19502,21340
08/05/1999,11689,11824,11539,11818,22039,21765
08/06/1999,11739,11804,11634,11689,16784,21502
08/09/1999,11704,11739,11664,11694,9417,21146
08/10/1999,11654,11684,11514,11647,19271,21567
08/11/1999,11694,11784,11639,11771,14015,21550
08/12/1999,11809,11889,11770,11842,10236,21469
08/13/1999,11864,11982,11859,11975,13538,21665
08/16/1999,11969,12059,11941,12054,8589,21334
08/17/1999,12089,12164,11999,12094,16949,22180
08/18/1999,12074,12084,11949,11953,13188,22151
08/19/1999,11899,11984,11865,11937,15125,22297
08/20/1999,11960,12117,11954,12111,9366,21989
08/23/1999,12154,12324,12139,12319,13847,22888
08/24/1999,12269,12364,12159,12284,16917,23179
08/25/1999,12314,12324,12184,12306,15196,22364
08/26/1999,12294,12324,12181,12189,12291,21926
08/27/1999,12213,12213,12065,12079,12709,21625
08/30/1999,12099,12107,11875,11892,14315,21517
08/31/1999,11909,11974,11754,11789,20141,20845
09/01/1999,11839,11941,11819,11934,16163,19739
09/02/1999,11844,11844,11699,11804,17823,18856
09/03/1999,11964,12099,11964,12094,11283,18711
09/07/1999,12059,12074,11985,11997,9714,18059
09/08/1999,11914,12089,11914,12001,18466,17724
09/09/1999,12001,12059,11938,12026,12177,10142
09/10/1999,12097,12141,11984,12001,14337,11213
09/13/1999,11941,12006,11931,11996,12807,13305
09/14/1999,11936,11956,11851,11886,15235,13977
09/15/1999,11951,11976,11731,11741,19901,15852
09/16/1999,11771,11785,11574,11712,23028,18487
09/17/1999,11771,11811,11739,11782,10710,18265
09/20/1999,11809,11809,11736,11769,6222,18396
09/21/1999,11721,11721,11496,11541,19300,19234
09/22/1999,11561,11576,11426,11458,20211,19396
09/23/1999,11506,11530,11201,11219,23817,20532
09/24/1999,11196,11276,11111,11214,22017,20346
09/27/1999,11286,11341,11236,11256,12649,20458
09/28/1999,11216,11256,11006,11209,25194,20987
09/29/1999,11210,11271,11126,11142,18202,20932
09/30/1999,11196,11331,11166,11286,19086,21321
10/01/1999,11206,11236,11112,11182,14454,21089
10/04/1999,11236,11366,11236,11361,11589,21513
10/05/1999,11356,11441,11191,11336,18819,22303
10/06/1999,11331,11519,11331,11506,15970,21761
10/07/1999,11526,11531,11426,11454,12944,21980
10/08/1999,11471,11581,11417,11573,13999,21636
10/11/1999,11556,11631,11537,11562,5162,21245
10/12/1999,11526,11545,11331,11349,17828,22055
10/13/1999,11286,11346,11106,11114,22121,22854
10/14/1999,11147,11256,11036,11186,26186,23852
10/15/1999,10981,11066,10891,10911,20019,23909
10/18/1999,10891,11046,10861,11043,29494,25522
10/19/1999,11141,11231,11076,11143,21335,25446
10/20/1999,11186,11311,11141,11268,18405,24680
10/21/1999,11111,11236,11066,11231,17779,24794
10/22/1999,11281,11426,11281,11343,12299,24618
10/25/1999,11281,11306,11216,11230,14372,24678
10/26/1999,11246,11316,11156,11161,20282,23447
10/27/1999,11181,11321,11176,11308,14187,22803
10/28/1999,11451,11551,11446,11538,16921,23094
10/29/1999,11616,11695,11566,11661,19789,23039
11/01/1999,11636,11656,11541,11544,11292,21977
11/02/1999,11571,11656,11451,11457,15721,21695
11/03/1999,11526,11569,11456,11503,16333,21711
11/04/1999,11581,11611,11493,11553,11249,21263
11/05/1999,11686,11716,11581,11643,12855,21240
11/08/1999,11556,11640,11532,11623,10301,21390
11/09/1999,11671,11671,11477,11501,14526,21486
11/10/1999,11451,11551,11418,11493,15093,21480
11/11/1999,11521,11536,11441,11494,6142,21250
11/12/1999,11541,11696,11436,11683,18032,21564
11/15/1999,11656,11693,11606,11675,9282,20788
11/16/1999,11726,11874,11641,11866,15366,21225
11/17/1999,11826,11836,11771,11784,10725,20522
11/18/1999,11821,11941,11821,11921,17154,18562
11/19/1999,11911,11930,11852,11901,9421,17928
11/22/1999,11866,12001,11861,11993,11864,17970
11/23/1999,12001,12009,11856,11879,12939,17954
11/24/1999,11846,11926,11831,11898,7130,18012
11/26/1999,11921,11936,11812,11814,3625,17830
11/29/1999,11842,11876,11773,11831,11803,18092
11/30/1999,11806,11921,11731,11739,14467,17911
12/01/1999,11746,11896,11741,11891,14190,17999
12/02/1999,11896,11941,11881,11916,8436,17820
12/03/1999,11916,12211,11906,12176,17643,18272
12/06/1999,12191,12220,12066,12084,11694,16855
12/07/1999,12081,12126,11971,11986,14199,16882
12/08/1999,11988,12043,11903,11911,3550,5266
12/09/1999,11986,12063,11923,12005,17185,7291
12/10/1999,12038,12148,11973,12090,12607,7859
12/13/1999,12078,12118,12023,12064,11798,8642
12/14/1999,12088,12188,11998,12028,13162,10010
12/15/1999,11986,12133,11968,12075,15192,10282
12/16/1999,12078,12117,11978,12098,15142,11383
12/17/1999,12148,12243,12133,12145,10552,11789
12/20/1999,12153,12177,11963,11978,7801,9771
12/21/1999,11953,12103,11943,12064,8610,9406
12/22/1999,12073,12114,12034,12073,5148,10885
12/23/1999,12118,12298,12114,12293,6911,11070
12/27/1999,12329,12329,12244,12258,4686,10829
12/28/1999,12248,12363,12238,12348,6123,10952
12/29/1999,12353,12388,12308,12338,3733,10901
12/30/1999,12383,12403,12269,12281,3390,10530
12/31/1999,12293,12378,12278,12343,2613,10472
01/03/2000,12393,12433,12133,12171,15477,10945
01/04/2000,12028,12108,11793,11798,17315,10642
01/05/2000,11798,12041,11728,11941,19473,11653
01/06/2000,11893,12128,11868,12018,19733,12138
01/07/2000,12117,12388,11998,12378,16944,12805
01/10/2000,12458,12488,12358,12420,14084,12764
01/11/2000,12368,12483,12320,12339,18470,13149
01/12/2000,12328,12418,12328,12357,14897,13148
01/13/2000,12418,12463,12333,12390,13534,13031
01/14/2000,12468,12558,12428,12553,14003,13333
01/18/2000,12473,12508,12343,12373,11912,13097
01/19/2000,12348,12373,12258,12338,11972,13034
01/20/2000,12388,12408,12058,12153,19341,12315
01/21/2000,12178,12223,12019,12058,13514,12656
01/24/2000,12123,12158,11698,11788,17176,12433
01/25/2000,11823,11873,11650,11816,17765,12047
01/26/2000,11863,11917,11798,11832,12482,11977
01/27/2000,11858,11943,11693,11835,14883,12267
01/28/2000,11883,11908,11488,11497,17367,12577
01/31/2000,11538,11748,11473,11738,12851,12424
02/01/2000,11743,11838,11678,11816,11069,12013
02/02/2000,11818,11888,11738,11756,10177,12013
02/03/2000,11818,11836,11593,11814,20014,12271
02/04/2000,11803,11893,11708,11734,10825,12196
02/07/2000,11713,11733,11598,11641,10785,12506
02/08/2000,11698,11793,11678,11695,9356,12351
02/09/2000,11751,11751,11428,11436,14265,13261
02/10/2000,11473,11508,11360,11378,15584,13227
02/11/2000,11388,11433,11103,11201,17306,13796
02/14/2000,11228,11308,11208,11300,12545,13301
02/15/2000,11303,11538,11249,11498,18806,13179
02/16/2000,11488,11498,11313,11323,14248,13050
02/17/2000,11363,11438,11203,11213,16538,14392
02/18/2000,11233,11298,10938,11004,14644,14613
02/22/2000,11013,11088,10843,11001,19185,15172
02/23/2000,11038,11087,10898,10976,16072,14993
02/24/2000,10998,11036,10678,10838,28275,18320
02/25/2000,10849,10873,10568,10603,25746,20203
02/28/2000,10608,10898,10573,10755,28770,20390
02/29/2000,10813,10953,10778,10903,15360,19318
03/01/2000,10893,10923,10808,10898,16499,18249
03/02/2000,10868,10951,10833,10903,11901,17772
03/03/2000,10913,11183,10903,11113,18230,17962
03/06/2000,11108,11118,10833,10883,13315,18013
03/07/2000,10908,10933,10468,10473,26908,18753
03/08/2000,10571,10646,10441,10573,3110,3192
03/09/2000,10536,10761,10451,10758,22785,7758
03/10/2000,10741,10826,10611,10666,18342,9339
03/13/2000,10531,10726,10411,10666,21611,10924
03/14/2000,10691,10776,10501,10544,24858,12287
03/15/2000,10571,10911,10486,10881,27982,13751
03/16/2000,10921,11416,10881,11406,35535,16582
03/17/2000,11366,11496,11301,11359,18212,15782
03/20/2000,11341,11461,11326,11421,12740,15097
03/21/2000,11411,11651,11326,11626,19047,15353
03/22/2000,11586,11651,11511,11579,14321,14220
03/23/2000,11561,11876,11526,11828,15633,14225
03/24/2000,11826,11981,11751,11901,14051,14802
03/27/2000,11861,11910,11701,11710,11658,14935
03/28/2000,11721,11816,11641,11661,13622,14492
03/29/2000,11696,11831,11616,11783,12953,14488
03/30/2000,11686,11866,11616,11716,17326,14366
03/31/2000,11766,11831,11635,11669,9706,13873
04/03/2000,11591,11986,11581,11981,18776,15841
04/04/2000,11941,12141,11361,11896,32348,16150
04/05/2000,11811,11941,11696,11756,14879,15464
04/06/2000,11796,11930,11741,11836,11184,15621
04/07/2000,11856,11901,11756,11806,9144,15026
04/10/2000,11826,11996,11801,11901,13068,15099
04/11/2000,11896,12061,11786,12028,15891,15527
04/12/2000,12046,12136,11751,11768,19325,15807
04/13/2000,11821,11861,11576,11601,21014,16363
04/14/2000,11626,11646,10801,10941,24297,16332
04/17/2000,10911,11291,10891,11283,22016,15830
04/18/2000,11285,11451,11236,11448,15154,15294
04/19/2000,11396,11481,11316,11346,13585,15335
04/20/2000,11371,11561,11341,11546,10884,16111
04/24/2000,11446,11596,11361,11571,14128,16236
04/25/2000,11623,11851,11564,11841,18322,17810
04/26/2000,11826,11861,11571,11609,15155,17443
04/27/2000,11596,11626,11381,11495,15380,17098
04/28/2000,11551,11641,11376,11411,10718,16664
05/01/2000,11391,11591,11381,11468,11398,16544
05/02/2000,11431,11491,11351,11376,11301,16282
05/03/2000,11351,11351,11036,11124,16335,16200
05/04/2000,11156,11209,11039,11079,13166,15607
05/05/2000,11121,11241,10986,11226,12720,15636
05/08/2000,11176,11281,11126,11241,10068,16014
05/09/2000,11246,11331,11146,11184,14226,16493
05/10/2000,11146,11158,10916,10976,16160,16611
05/11/2000,11001,11226,10956,11201,15073,16609
05/12/2000,11236,11316,11176,11270,10091,16249
05/15/2000,11251,11464,11246,11451,8880,16763
05/16/2000,11451,11606,11441,11558,12407,16989
05/17/2000,11471,11491,11386,11411,11361,17236
05/18/2000,11391,11506,11376,11386,12297,17419
05/19/2000,11291,11341,11201,11301,14062,18060
05/22/2000,11346,11346,11006,11178,17418,17924
05/23/2000,11216,11216,11046,11086,10255,17192
05/24/2000,11116,11186,10991,11166,18093,16973
05/25/2000,11196,11221,10886,10981,13253,17279
05/26/2000,11001,11028,10886,10934,9656,17660
05/30/2000,11011,11186,10982,11168,12020,18053
05/31/2000,11141,11225,11111,11151,9910,17478
06/01/2000,11176,11306,11151,11271,12455,17613
06/02/2000,11298,11491,11266,11373,10509,17866
06/05/2000,11358,11476,11321,11426,10273,17041
06/06/2000,11416,11431,11316,11363,11229,16301
06/07/2000,11346,11471,11321,11431,10192,15415
06/08/2000,11424,11429,11244,11299,12083,5866
06/09/2000,11344,11424,11199,11247,10522,6677
06/12/2000,11264,11289,11174,11185,9157,6912
06/13/2000,11205,11284,11094,11254,17012,8750
06/14/2000,11264,11354,11239,11322,10839,9155
06/15/2000,11349,11379,11269,11307,11575,10050
06/16/2000,11339,11339,11054,11059,11780,11050
06/19/2000,11090,11204,11034,11149,11436,10822
06/20/2000,11154,11154,11005,11044,11374,11348
06/21/2000,11024,11113,10999,11094,9769,11632
06/22/2000,11079,11089,10919,10994,13485,12257
06/23/2000,11004,11084,10964,11023,10444,12256
06/26/2000,11069,11179,11049,11174,8447,12443
06/27/2000,11154,11208,11099,11107,7953,12036
06/28/2000,11129,11214,11089,11104,8739,12193
06/29/2000,11054,11104,10924,10984,15438,11396
06/30/2000,11014,11024,10894,11014,9548,11258
07/03/2000,11024,11174,11001,11164,3489,11211
07/05/2000,11144,11149,11024,11060,9674,11523
07/06/2000,11079,11104,10964,11057,10803,11384
07/07/2000,11074,11239,11074,11204,11720,11845
07/10/2000,11184,11269,11174,11214,9621,11821
07/11/2000,11193,11374,11159,11279,18306,12162
07/12/2000,11324,11409,11301,11341,11253,12162
07/13/2000,11344,11407,11314,11351,10590,11600
07/14/2000,11374,11424,11309,11359,8266,11838
07/17/2000,11359,11412,11309,11344,9555,11326
07/18/2000,11344,11349,11254,11312,9555,11725
07/19/2000,11289,11349,11224,11274,13062,11860
07/20/2000,11279,11449,11279,11444,12256,11820
07/21/2000,11414,11414,11244,11254,11060,14708
07/24/2000,11279,11324,11214,11244,9356,12393
07/25/2000,11259,11294,11219,11229,7580,12374
07/26/2000,11229,11234,11079,11097,11563,12963
07/27/2000,11094,11174,11054,11153,13625,13489
07/28/2000,11174,11184,10989,11049,12061,13303
07/31/2000,11089,11134,11024,11037,9150,13472
08/01/2000,11044,11164,11019,11139,11951,13475
08/02/2000,11124,11254,11109,11229,11259,13921
08/03/2000,11174,11264,11124,11219,10673,13188
08/04/2000,11246,11284,11184,11264,7706,13006
08/07/2000,11274,11419,11264,11388,9114,13056
08/08/2000,11349,11509,11336,11493,10054,12845
08/09/2000,11524,11524,11409,11420,9982,12858
08/10/2000,11434,11459,11409,11436,6498,12577
08/11/2000,11454,11583,11389,11549,11671,13516
08/14/2000,11559,11699,11514,11684,7942,13305
08/15/2000,11664,11664,11569,11584,8857,13104
08/16/2000,11599,11613,11474,11557,9257,13277
08/17/2000,11539,11604,11499,11575,9251,13098
08/18/2000,11584,11594,11514,11559,5243,13516
08/21/2000,11589,11644,11529,11601,6500,13442
08/22/2000,11609,11706,11604,11664,10117,14197
08/23/2000,11619,11677,11559,11649,10420,13800
08/24/2000,11664,11709,11615,11701,7215,13842
08/25/2000,11704,11719,11654,11711,4807,13843
08/28/2000,11694,11824,11694,11747,9037,14529
08/29/2000,11738,11749,11689,11739,6543,14257
08/30/2000,11714,11719,11579,11585,10744,14257
08/31/2000,11609,11799,11599,11724,11196,14257
09/01/2000,11774,11829,11709,11729,11399,14630
09/05/2000,11714,11789,11664,11769,10726,13474
09/06/2000,11744,11878,11724,11799,14039,13373
09/07/2000,11759,11804,11694,11750,5297,11752
09/08/2000,11704,11734,11664,11696,1637,10986
09/11/2000,11675,11755,11605,11683,14556,9754
09/12/2000,11683,11775,11580,11767,17340,11023
09/13/2000,11725,11735,11615,11658,14938,11735
09/14/2000,11685,11700,11525,11555,12318,12445
09/15/2000,11565,11575,11340,11362,9951,12218
09/18/2000,11370,11395,11245,11278,10728,11999
09/19/2000,11290,11305,11210,11243,9849,11968
09/20/2000,11245,11270,10985,11120,22477,11713
09/21/2000,11080,11235,11080,11210,12866,11662
09/22/2000,11025,11330,10990,11325,14287,11487
09/25/2000,11355,11355,11220,11251,8778,10936
09/26/2000,11210,11225,11045,11050,13184,11383
09/27/2000,11090,11125,11010,11084,10943,11864
09/28/2000,11080,11290,11050,11262,12557,11565
09/29/2000,11195,11230,11075,11088,9024,11740
10/02/2000,11125,11159,11057,11140,8084,11778
10/03/2000,11170,11290,11110,11127,12551,12043
10/04/2000,11100,11279,11067,11210,14844,12725
10/05/2000,11225,11265,11130,11163,11170,13080
10/06/2000,11185,11205,10930,11038,13008,13786
10/09/2000,11005,11050,10960,10995,6410,13762
10/10/2000,11005,11044,10885,10893,12758,14088
10/11/2000,10855,10984,10755,10830,21250,14544
10/12/2000,10840,10840,10410,10425,25850,15401
10/13/2000,10450,10615,10385,10572,12919,15174
10/16/2000,10590,10673,10585,10657,9036,14651
10/17/2000,10640,10695,10425,10455,14368,15100
10/18/2000,10345,10450,10045,10358,20314,15351
10/19/2000,10465,10570,10421,10555,11985,15490
10/20/2000,10540,10655,10470,10637,11613,16762
10/23/2000,10605,10750,10595,10702,10624,15447
10/24/2000,10725,10815,10680,10750,12249,15896
10/25/2000,10705,10835,10660,10688,17169,16560
10/26/2000,10720,10850,10640,10765,19162,16296
10/27/2000,10805,11033,10750,11021,12923,16498
10/30/2000,10975,11250,10945,11212,19899,17911
10/31/2000,11220,11370,11175,11337,17366,18335
11/01/2000,11290,11360,11210,11278,14259,18260
11/02/2000,11295,11325,11235,11240,8126,17902
11/03/2000,11270,11300,11131,11203,8995,18166
11/06/2000,11210,11395,11185,11380,12144,18372
11/07/2000,11355,11370,11295,11348,7819,17976
11/08/2000,11390,11390,11235,11248,9711,18559
11/09/2000,11255,11260,10960,11173,20522,18620
11/10/2000,11095,11130,10946,10955,15242,18124
11/13/2000,10845,10960,10725,10883,17352,18234
11/14/2000,10940,11135,10925,11080,13506,18632
11/15/2000,11041,11165,10995,11068,11490,18947
11/16/2000,11045,11115,10985,10988,9805,18736
11/17/2000,11000,11140,10915,10968,11499,18674
11/20/2000,10940,10940,10790,10815,10121,18608
11/21/2000,10835,10925,10760,10880,11278,18755
11/22/2000,10765,10865,10710,10733,10832,18925
11/24/2000,10810,10865,10785,10840,3889,19037
11/27/2000,10915,10975,10900,10922,14454,19280
11/28/2000,10875,10970,10830,10853,14669,20148
11/29/2000,10850,10990,10845,10917,14991,20497
11/30/2000,10825,10920,10620,10750,24645,20320
12/01/2000,10800,10855,10680,10713,13384,19565
12/04/2000,10695,10945,10640,10925,15928,19495
12/05/2000,10990,11249,10985,11205,14626,18801
12/06/2000,11185,11195,10945,10993,15380,19027
12/07/2000,10965,11015,10885,10896,9071,15271
12/08/2000,10960,11135,10775,10805,13262,10204
12/11/2000,11005,11120,10975,11050,9298,11469
12/12/2000,11030,11175,11015,11125,11700,12905
12/13/2000,11110,11240,11085,11090,13865,15484
12/14/2000,10990,11050,10925,10955,13325,15194
12/15/2000,10885,10975,10675,10690,14841,15654
12/18/2000,10810,10990,10785,10975,11933,16318
12/19/2000,10970,11095,10866,10876,14496,16893
12/20/2000,10805,10830,10592,10613,14728,17593
12/21/2000,10650,10823,10495,10790,12272,17289
12/22/2000,10805,11000,10775,10985,7416,18219
12/26/2000,10970,11040,10900,11028,3891,18028
12/27/2000,11000,11155,10940,11145,7258,18744
12/28/2000,11065,11195,11055,11160,5544,19190
12/29/2000,11160,11210,11015,11048,5161,19062
01/02/2001,11063,11070,10860,10937,11945,19635
01/03/2001,10925,11425,10852,11217,20818,20782
01/04/2001,11200,11310,11160,11200,14220,20839
01/05/2001,11205,11245,10875,10885,17419,20911
01/08/2001,10905,10965,10776,10890,12888,20892
01/09/2001,10875,10952,10795,10820,13626,21700
01/10/2001,10785,10910,10725,10905,15262,21842
01/11/2001,10865,10900,10775,10825,10938,21777
01/12/2001,10875,10875,10715,10770,11408,22035
01/16/2001,10770,10925,10730,10900,11073,22156
01/17/2001,10910,10995,10785,10838,17452,22321
01/18/2001,10865,10990,10805,10920,14996,22360
01/19/2001,10960,10985,10785,10795,13005,22053
01/22/2001,10785,10875,10745,10848,11198,22016
01/23/2001,10830,10924,10785,10869,8785,21535
01/24/2001,10905,10915,10845,10875,7490,21156
01/25/2001,10880,11013,10861,10957,13748,21628
01/26/2001,10910,10975,10845,10885,10258,21472
01/29/2001,10905,10949,10828,10927,8798,21690
01/30/2001,10910,11120,10901,11095,11457,22148
01/31/2001,11055,11165,11050,11073,12499,22042
02/01/2001,11065,11235,11050,11220,16928,22230
02/02/2001,11195,11245,11055,11070,14646,20965
02/05/2001,11070,11200,11065,11197,10043,21322
02/06/2001,11175,11250,11140,11150,11541,21541
02/07/2001,11135,11214,11110,11175,13444,22160
02/08/2001,11175,11190,11061,11073,11531,22216
02/09/2001,11080,11095,10960,11012,12724,21891
02/12/2001,11025,11163,11000,11147,13849,22776
02/13/2001,11130,11219,11095,11118,14526,23338
02/14/2001,11120,11125,10985,11008,16739,23059
02/15/2001,11035,11124,11005,11115,14015,22797
02/16/2001,11045,11050,10925,10998,15249,22702
02/20/2001,11025,11101,10926,10955,14206,22816
02/21/2001,10960,10965,10701,10715,19582,22952
02/22/2001,10740,10770,10575,10742,21964,21837
02/23/2001,10660,10705,10486,10640,26663,22699
02/26/2001,10660,10850,10615,10843,16503,23031
02/27/2001,10810,10895,10750,10850,16475,23402
02/28/2001,10845,10880,10616,10674,20780,23810
03/01/2001,10655,10680,10491,10650,22773,24138
03/02/2001,10591,10770,10480,10645,24318,23818
03/05/2001,10635,10755,10635,10732,8845,23172
03/06/2001,10775,10875,10760,10788,17210,22974
03/07/2001,10800,10940,10795,10930,20340,22813
03/08/2001,10923,11041,10883,11023,27776,13229
03/09/2001,10958,10988,10743,10778,26627,16195
03/12/2001,10713,10738,10303,10356,38139,19898
03/13/2001,10373,10473,10273,10454,29050,22038
03/14/2001,10183,10333,10053,10168,39776,24367
03/15/2001,10248,10273,10133,10178,17871,24994
03/16/2001,10143,10213,9968,9983,18730,25636
03/19/2001,10023,10148,9939,10118,14476,24667
03/20/2001,10153,10183,9838,9851,21367,25760
03/21/2001,9803,9873,9583,9631,32569,26201
03/22/2001,9548,9623,9221,9501,39880,27089
03/23/2001,9588,9678,9478,9667,25361,26097
03/26/2001,9763,9878,9718,9858,19335,26425
03/27/2001,9858,10093,9783,10060,23814,26980
03/28/2001,9938,9968,9823,9896,21588,27575
03/29/2001,9873,10023,9813,9940,21545,27819
03/30/2001,9958,10048,9878,10035,16577,27539
04/02/2001,9968,10118,9828,9853,24888,29962
04/03/2001,9823,9837,9543,9553,31082,31431
04/04/2001,9598,9748,9493,9661,29377,31403
04/05/2001,9788,10073,9783,10053,23739,30652
04/06/2001,10013,10043,9833,9948,23103,32135
04/09/2001,9958,10067,9898,10003,16692,31069
04/10/2001,10093,10293,10048,10210,24370,31859
04/11/2001,10288,10353,10073,10138,16248,31870
04/12/2001,10148,10298,10048,10288,14678,31876
04/16/2001,10243,10308,10163,10208,13326,31192
04/17/2001,10148,10348,10130,10318,18706,31510
04/18/2001,10413,10813,10413,10738,27143,32997
04/19/2001,10773,10828,10678,10808,17324,32140
04/20/2001,10773,10773,10638,10713,14317,30006
04/23/2001,10668,10678,10593,10616,12225,29846
04/24/2001,10633,10753,10554,10586,16245,29566
04/25/2001,10578,10748,10550,10743,16457,29928
04/26/2001,10748,10878,10699,10800,15929,29740
04/27/2001,10793,10933,10793,10928,14304,29578
04/30/2001,10948,11008,10803,10811,19737,30204
05/01/2001,10803,11008,10788,10998,21887,29723
05/02/2001,10973,11028,10893,10963,21090,30111
05/03/2001,10903,10913,10813,10901,18401,31235
05/04/2001,10888,11084,10748,11079,25720,32974
05/07/2001,11023,11088,10983,11016,15322,31561
05/08/2001,11066,11066,10913,10971,16446,31169
05/09/2001,10913,11013,10892,10949,14337,31216
05/10/2001,11023,11078,10994,11018,12396,31667
05/11/2001,11023,11058,10863,10938,15950,31082
05/14/2001,10947,10983,10868,10978,8016,30540
05/15/2001,10970,11023,10903,10995,14867,30579
05/16/2001,10986,11347,10899,11325,31947,32974
05/17/2001,11353,11438,11289,11360,23234,32596
05/18/2001,11337,11422,11293,11415,15348,31859
05/21/2001,11410,11448,11328,11423,17141,32788
05/22/2001,11429,11443,11334,11358,15480,32533
05/23/2001,11348,11352,11188,11198,15238,32004
05/24/2001,11191,11263,11133,11218,13164,30767
05/25/2001,11203,11223,11083,11101,7965,30519
05/28/2001,11228,11228,11083,11101,438,0
05/29/2001,11106,11153,11058,11125,15224,31131
05/30/2001,11130,11130,10948,10973,17508,30206
05/31/2001,10978,11071,10948,10983,13651,29728
06/01/2001,11008,11133,10913,11108,17501,29728
06/04/2001,11107,11168,11018,11138,11269,31431
06/05/2001,11148,11283,11122,11267,15131,31961
06/06/2001,11270,11272,11138,11166,19032,29298
06/07/2001,11157,11192,11083,11153,16801,29298
06/08/2001,11119,11154,10966,11044,14209,15580
06/11/2001,10968,11049,10883,11004,15988,17437
06/12/2001,10927,11064,10834,11021,20071,19478
06/13/2001,10949,11082,10873,10940,16984,20918
06/14/2001,10880,10944,10665,10729,24945,22083
06/15/2001,10651,10789,10631,10723,16785,22120
06/18/2001,10651,10774,10651,10746,10957,21832
06/19/2001,10789,10814,10619,10664,16857,22109
06/20/2001,10644,10764,10617,10709,16898,21862
06/21/2001,10709,10822,10654,10754,12078,22187
06/22/2001,10739,10739,10629,10679,12162,22030
06/25/2001,10684,10723,10524,10549,13707,22238
06/26/2001,10489,10593,10444,10514,16620,22674
06/27/2001,10534,10584,10455,10494,11713,22897
06/28/2001,10544,10723,10543,10601,11713,22897
06/29/2001,10619,10659,10554,10564,11713,24985
07/02/2001,10539,10694,10479,10654,13654,24458
07/03/2001,10629,10639,10574,10634,4979,23873
07/05/2001,10579,10614,10499,10514,10450,24414
07/06/2001,10479,10509,10264,10295,19641,24986
07/09/2001,10304,10369,10264,10320,13874,24658
07/10/2001,10344,10378,10201,10207,15015,24584
07/11/2001,10179,10314,10159,10284,21456,25627
07/12/2001,10364,10559,10339,10551,18132,25101
07/13/2001,10499,10599,10464,10594,10921,24579
07/16/2001,10569,10604,10475,10519,9769,24386
07/17/2001,10504,10668,10474,10639,15199,24985
07/18/2001,10629,10630,10514,10579,19288,25904
07/19/2001,10561,10724,10552,10654,19505,26752
07/20/2001,10600,10634,10559,10602,10018,26103
07/23/2001,10593,10688,10409,10412,16615,26068
07/24/2001,10412,10447,10224,10289,21942,26755
07/25/2001,10334,10442,10279,10419,17362,27046
07/26/2001,10410,10494,10309,10484,15001,27358
07/27/2001,10492,10492,10404,10452,10353,28411
07/30/2001,10429,10484,10380,10432,8852,27755
07/31/2001,10434,10622,10429,10529,17265,28086
08/01/2001,10519,10619,10509,10546,12412,27792
08/02/2001,10544,10654,10534,10574,9881,27867
08/03/2001,10579,10614,10449,10549,15793,28518
08/06/2001,10549,10564,10394,10406,12380,28618
08/07/2001,10423,10499,10379,10466,13855,28587
08/08/2001,10459,10504,10279,10302,17575,29698
08/09/2001,10299,10334,10214,10324,21388,31566
08/10/2001,10324,10458,10204,10429,24398,31855
08/13/2001,10429,10464,10381,10424,9966,31292
08/14/2001,10419,10499,10396,10431,11973,31515
08/15/2001,10433,10486,10349,10357,14121,31713
08/16/2001,10340,10429,10280,10424,18244,31167
08/17/2001,10409,10429,10180,10254,21052,32644
08/20/2001,10250,10373,10219,10364,14582,31316
08/21/2001,10359,10394,10149,10162,21803,33092
08/22/2001,10170,10324,10144,10291,27047,33463
08/23/2001,10304,10304,10221,10245,12763,33423
08/24/2001,10258,10469,10239,10456,22562,33076
08/27/2001,10456,10479,10384,10389,11882,32379
08/28/2001,10390,10409,10224,10237,17492,32269
08/29/2001,10239,10284,10080,10110,27206,33053
08/30/2001,10106,10133,9869,9922,29906,32813
08/31/2001,9937,10059,9899,9984,17423,32867
09/04/2001,9952,10199,9924,9988,35113,33563
09/05/2001,9974,10079,9884,10044,36867,28839
09/06/2001,10051,10059,9811,9819,29988,29022
09/07/2001,9849,9859,9549,9568,3145,8865
09/10/2001,9558,9684,9443,9629,565,9289
09/11/2001,9629,9694,9474,9629,1,0
09/13/2001,9373,9373,9373,9373,1,0
09/14/2001,9373,9373,9373,9373,0,0
09/17/2001,9063,9164,8664,8876,12175,13254
09/18/2001,8909,9017,8763,8888,38891,20064
09/19/2001,8919,8974,8439,8697,59406,26415
09/20/2001,8728,8729,8277,8302,47368,29205
09/21/2001,8294,8424,7764,8232,50767,32261
09/24/2001,8243,8626,8234,8589,31439,29252
09/25/2001,8595,8684,8469,8649,26561,28010
09/26/2001,8624,8704,8489,8574,22162,28254
09/27/2001,8565,8656,8438,8648,21491,29253
09/28/2001,8660,8834,8649,8805,22922,28912
10/01/2001,8805,8834,8694,8821,15960,29460
10/02/2001,8800,8939,8746,8931,20240,30142
10/03/2001,8923,9124,8809,9084,28032,30620
10/04/2001,9084,9159,9004,9052,23581,30878
10/05/2001,9024,9114,8909,9064,23408,31676
10/08/2001,9003,9119,8919,9025,13509,30599
10/09/2001,9024,9094,8969,9017,14233,30423
10/10/2001,9039,9232,8966,9219,25861,31534
10/11/2001,9202,9419,9199,9384,32311,31177
10/12/2001,9414,9414,9159,9314,24270,31922
10/15/2001,9264,9323,9199,9310,15549,30877
10/16/2001,9299,9384,9259,9344,20757,31362
10/17/2001,9384,9464,9142,9154,34706,32052
10/18/2001,9149,9200,9097,9147,21303,31024
10/19/2001,9150,9184,9039,9156,17180,31144
10/22/2001,9163,9369,9111,9361,19962,32194
10/23/2001,9341,9416,9264,9317,20404,31912
10/24/2001,9310,9389,9239,9294,20136,32205
10/25/2001,9305,9458,9130,9451,31414,32696
10/26/2001,9439,9564,9379,9474,22773,31606
10/29/2001,9469,9469,9154,9172,25122,31040
10/30/2001,9164,9174,9014,9074,23242,31174
10/31/2001,9076,9184,9000,9019,25013,30933
11/01/2001,8997,9249,8964,9209,25070,31663
11/02/2001,9203,9308,9139,9294,17439,30768
11/05/2001,9286,9434,9276,9399,13576,30362
11/06/2001,9423,9565,9334,9559,19464,30405
11/07/2001,9549,9609,9450,9524,24497,29954
11/08/2001,9529,9684,9509,9563,23116,29588
11/09/2001,9554,9589,9469,9580,14497,29017
11/13/2001,9503,9736,9503,9728,20468,29549
11/14/2001,9706,9822,9700,9804,21408,30729
11/15/2001,9791,9868,9754,9849,18235,30271
11/16/2001,9850,9897,9758,9834,14425,29468
11/19/2001,9854,9972,9843,9963,16882,29923
11/20/2001,9958,9958,9859,9869,16751,28923
11/21/2001,9856,9910,9764,9797,12405,28666
11/23/2001,9817,9949,9741,9946,6882,28243
11/26/2001,9957,9968,9869,9934,14785,28711
11/27/2001,9934,9963,9793,9844,23318,28832
11/28/2001,9829,9834,9664,9677,21445,28362
11/29/2001,9684,9834,9650,9829,18796,27593
11/30/2001,9810,9859,9764,9802,14536,26925
12/03/2001,9759,9774,9666,9724,14740,27077
12/04/2001,9722,9898,9709,9891,18139,26244
12/05/2001,9884,10113,9876,10074,19914,26515
12/06/2001,10071,10144,10044,10072,602,2040
12/07/2001,10072,10089,9969,10038,1049,2539
12/10/2001,10024,10049,9869,9879,14891,23765
12/11/2001,9887,9989,9820,9854,18508,23303
12/12/2001,9865,9924,9769,9864,18044,22743
12/13/2001,9858,9867,9692,9697,21712,10486
12/14/2001,9724,9827,9702,9806,16473,11791
12/17/2001,9776,9902,9768,9869,17826,14525
12/18/2001,9868,9987,9852,9979,16694,15966
12/19/2001,9945,10055,9882,10047,21973,18350
12/20/2001,10032,10046,9948,9955,17920,20303
12/21/2001,9947,10042,9892,10012,10573,20607
12/24/2001,10003,10037,9997,10007,1902,19726
12/26/2001,9981,10137,9967,10084,7524,20646
12/27/2001,10069,10111,10047,10100,6725,20723
12/28/2001,10112,10152,10068,10077,6745,20244
12/31/2001,10075,10102,9922,9935,5674,19662
01/02/2002,9947,10050,9897,10032,14677,19972
01/03/2002,10022,10157,10000,10147,15098,20170
01/04/2002,10145,10247,10127,10236,16638,20245
01/07/2002,10227,10267,10148,10165,17579,20861
01/08/2002,10162,10197,10082,10127,17676,20989
01/09/2002,10137,10237,10022,10043,23017,21807
01/10/2002,10037,10077,9989,10040,17187,22276
01/11/2002,10045,10073,9937,9955,17989,22126
01/14/2002,9947,9964,9843,9862,16113,21726
01/15/2002,9870,9947,9822,9894,18772,21621
01/16/2002,9857,9876,9652,9657,27963,24161
01/17/2002,9675,9821,9672,9776,20381,23130
01/18/2002,9725,9787,9682,9743,17807,23749
01/22/2002,9754,9812,9651,9679,16823,24414
01/23/2002,9693,9737,9641,9695,19490,24149
01/24/2002,9703,9822,9692,9761,18750,24328
01/25/2002,9757,9862,9702,9799,20741,25402
01/28/2002,9795,9857,9752,9834,11664,24864
01/29/2002,9847,9868,9557,9570,29227,26708
01/30/2002,9572,9747,9482,9737,31970,27206
01/31/2002,9742,9881,9713,9874,18058,26657
02/01/2002,9867,9902,9812,9874,17030,27474
02/04/2002,9858,9869,9622,9650,22073,27124
02/05/2002,9662,9732,9557,9627,29059,28227
02/06/2002,9621,9692,9567,9612,25497,28098
02/07/2002,9592,9702,9547,9560,20611,28855
02/08/2002,9567,9718,9530,9712,27253,29810
02/11/2002,9712,9852,9679,9832,17086,30256
02/12/2002,9833,9867,9762,9827,15347,30174
02/13/2002,9832,9962,9807,9950,19338,30570
02/14/2002,9957,10019,9918,9967,18404,31099
02/15/2002,9967,9972,9853,9865,19563,32598
02/19/2002,9871,9871,9692,9705,20859,32983
02/20/2002,9712,9941,9697,9934,32048,35770
02/21/2002,9928,9997,9782,9792,28310,36304
02/22/2002,9799,9977,9752,9957,28570,37447
02/25/2002,9960,10144,9905,10116,26257,37548
02/26/2002,10109,10157,9992,10067,33329,38221
02/27/2002,10077,10221,10017,10107,33830,38341
02/28/2002,10112,10207,10062,10067,26737,37166
03/01/2002,10067,10365,10067,10344,29006,39314
03/04/2002,10352,10576,10351,10539,32171,38479
03/05/2002,10533,10577,10387,10427,3870,9119
03/06/2002,10429,10582,10417,10550,3168,10390
03/07/2002,10530,10604,10434,10509,36521,20442
03/08/2002,10519,10630,10499,10546,24185,20980
03/11/2002,10539,10614,10479,10557,22813,23854
03/12/2002,10543,10623,10455,10611,29180,24823
03/13/2002,10610,10649,10439,10469,28621,26431
03/14/2002,10474,10523,10439,10489,23529,27566
03/15/2002,10484,10579,10468,10571,18900,28495
03/18/2002,10567,10634,10487,10535,17341,27758
03/19/2002,10547,10644,10545,10629,17930,28843
03/20/2002,10621,10629,10445,10454,22000,27931
03/21/2002,10458,10490,10314,10422,27437,27734
03/22/2002,10440,10459,10348,10384,17989,26801
03/25/2002,10369,10423,10240,10251,17061,26317
03/26/2002,10271,10394,10239,10338,22543,26617
03/27/2002,10338,10419,10296,10384,17699,26694
03/28/2002,10372,10463,10322,10328,13315,26427
04/01/2002,10303,10339,10219,10299,16583,27523
04/02/2002,10291,10299,10220,10267,15264,26589
04/03/2002,10257,10304,10095,10187,25682,26744
04/04/2002,10188,10219,10114,10174,23351,26162
04/05/2002,10184,10298,10169,10244,20239,26947
04/08/2002,10249,10249,10054,10221,19986,27147
04/09/2002,10231,10269,10155,10176,16379,27427
04/10/2002,10179,10354,10167,10341,27569,28763
04/11/2002,10334,10342,10109,10124,31021,29708
04/12/2002,10154,10194,10094,10148,17678,28968
04/15/2002,10149,10184,10019,10047,21195,29785
04/16/2002,10078,10264,10078,10258,22232,28438
04/17/2002,10275,10293,10140,10182,19870,28452
04/18/2002,10193,10227,10004,10129,26514,28766
04/19/2002,10095,10229,10095,10206,16372,27719
04/22/2002,10219,10224,10064,10089,15810,28406
04/23/2002,10098,10133,10019,10049,23983,27903
04/24/2002,10058,10118,9969,9974,21321,28248
04/25/2002,9972,10004,9874,9996,23330,28059
04/26/2002,10006,10034,9810,9819,21261,27816
04/29/2002,9849,9889,9758,9770,19137,28160
04/30/2002,9787,9959,9769,9886,21871,27164
05/01/2002,9901,10034,9774,10024,25500,28065
05/02/2002,10030,10068,9984,10044,17047,28010
05/03/2002,10048,10065,9889,9940,20477,28309
05/06/2002,9944,9969,9734,9744,18838,30141
05/07/2002,9748,9877,9739,9754,26438,30690
05/08/2002,9834,10104,9820,10069,27451,31171
05/09/2002,10088,10096,9963,9987,20626,31445
05/10/2002,9987,10039,9864,9884,19401,31935
05/13/2002,9885,10064,9869,10059,21318,32434
05/14/2002,10063,10252,10042,10245,23051,32911
05/15/2002,10247,10304,10174,10219,23509,33292
05/16/2002,10228,10272,10180,10247,15876,32401
05/17/2002,10281,10330,10209,10291,15797,32654
05/20/2002,10292,10292,10165,10194,16549,32408
05/21/2002,10185,10239,10040,10077,21028,32372
05/22/2002,10085,10114,10015,10106,18135,32944
05/23/2002,10098,10184,10035,10174,20215,32294
05/24/2002,10182,10199,10039,10047,15625,32004
05/28/2002,10082,10102,9915,9957,21183,32746
05/29/2002,9947,9958,9870,9879,18001,32021
05/30/2002,9894,9920,9759,9875,26848,32852
05/31/2002,9893,9999,9854,9859,20212,32020
06/03/2002,9858,9947,9629,9637,28316,33017
06/04/2002,9647,9704,9549,9654,33608,34068
06/05/2002,9681,9769,9644,9759,23906,33496
06/06/2002,9754,9779,9551,9584,25427,32928
06/07/2002,9508,9594,9424,9544,28383,33156
06/10/2002,9565,9677,9509,9608,20272,32311
06/11/2002,9603,9717,9456,9479,2011,3181
06/12/2002,9498,9584,9404,9574,4725,4504
06/13/2002,9608,9616,9443,9468,31180,11428
06/14/2002,9460,9468,9188,9438,33530,12687
06/17/2002,9448,9656,9438,9638,25088,14489
06/18/2002,9658,9718,9583,9713,24114,17124
06/19/2002,9660,9698,9493,9518,31662,21218
06/20/2002,9509,9558,9378,9386,34367,25352
06/21/2002,9383,9438,9165,9225,33643,26157
06/24/2002,9229,9338,9028,9268,33854,26157
06/25/2002,9293,9363,9053,9063,26446,26101
06/26/2002,8933,9133,8819,9073,36144,27632
06/27/2002,9097,9231,8978,9224,30609,27588
06/28/2002,9248,9318,9168,9188,17447,28033
07/01/2002,9177,9278,9049,9054,21680,29178
07/02/2002,9057,9103,8914,8968,30000,29748
07/03/2002,8978,9025,8853,9005,27568,29673
07/05/2002,9018,9358,9012,9350,17252,29665
07/08/2002,9346,9353,9193,9236,22784,29467
07/09/2002,9254,9283,9033,9056,25255,29434
07/10/2002,9063,9127,8733,8753,38523,31040
07/11/2002,8756,8813,8553,8755,47261,31215
07/12/2002,8785,8837,8548,8606,34250,31419
07/15/2002,8594,8648,8188,8620,61843,32771
07/16/2002,8613,8623,8353,8431,44898,31749
07/17/2002,8402,8678,8363,8483,39464,31496
07/18/2002,8476,8588,8308,8323,30619,30814
07/19/2002,8316,8316,7903,7956,43198,34225
07/22/2002,7868,8088,7653,7743,66007,37333
07/23/2002,7763,7922,7623,7656,43684,36310
07/24/2002,7623,8188,7408,8163,56254,35446
07/25/2002,8156,8258,7873,8128,41028,32755
07/26/2002,8132,8233,8027,8225,23026,31610
07/29/2002,8238,8673,8226,8623,34165,32553
07/30/2002,8613,8713,8489,8652,33644,31302
07/31/2002,8628,8730,8478,8663,26883,31953
08/01/2002,8659,8663,8418,8436,28276,32598
08/02/2002,8412,8450,8138,8258,25315,33028
08/05/2002,8256,8272,7968,7995,25243,33755
08/06/2002,7983,8373,7929,8243,34684,33633
08/07/2002,8287,8418,8163,8398,30794,32427
08/08/2002,8414,8668,8373,8653,28910,32964
08/09/2002,8633,8748,8523,8683,24227,31637
08/12/2002,8659,8678,8533,8628,15575,30443
08/13/2002,8629,8698,8408,8438,23748,30913
08/14/2002,8429,8708,8308,8678,33089,31280
08/15/2002,8693,8828,8638,8765,28425,31145
08/16/2002,8728,8798,8658,8723,17537,30518
08/19/2002,8698,8956,8645,8925,22169,31423
08/20/2002,8919,8927,8768,8843,22813,31282
08/21/2002,8838,8938,8755,8933,25446,31034
08/22/2002,8928,9038,8883,8998,19969,31063
08/23/2002,8998,9000,8778,8826,17763,30743
08/26/2002,8837,8913,8709,8868,21009,30578
08/27/2002,8866,8978,8738,8793,29175,32041
08/28/2002,8808,8815,8593,8640,24135,31309
08/29/2002,8643,8698,8518,8611,23016,30088
08/30/2002,8609,8738,8548,8591,15904,30528
09/03/2002,8528,8542,8244,8256,31626,31689
09/04/2002,8266,8413,8238,8348,26035,31621
09/05/2002,8348,8353,8164,8271,27332,31878
09/06/2002,8257,8437,8257,8391,24510,33094
09/09/2002,8361,8518,8273,8450,24350,31636
09/10/2002,8458,8583,8453,8578,24030,32387
09/11/2002,8580,8718,8497,8510,1948,3683
09/12/2002,8520,8526,8308,8351,29846,10427
09/13/2002,8323,8347,8198,8283,31114,14320
09/16/2002,8292,8353,8213,8348,20782,17632
09/17/2002,8463,8558,8143,8151,42267,24712
09/18/2002,8133,8218,8008,8068,39702,27587
09/19/2002,8058,8076,7878,7886,33629,29386
09/20/2002,7883,7968,7868,7918,24501,29001
09/23/2002,7899,7943,7738,7838,23131,28370
09/24/2002,7818,7838,7613,7651,37406,29883
09/25/2002,7613,7852,7578,7820,33483,28112
09/26/2002,7821,7964,7788,7925,30139,27361
09/27/2002,7917,7925,7629,7636,24350,26994
09/30/2002,7613,7633,7403,7543,36743,28851
10/01/2002,7529,7953,7503,7945,35814,29334
10/02/2002,7928,7933,7683,7738,33749,28418
10/03/2002,7713,7878,7633,7681,35466,29618
10/04/2002,7702,7788,7423,7523,36588,31296
10/07/2002,7488,7598,7358,7416,31134,31544
10/08/2002,7432,7588,7283,7483,39945,32205
10/09/2002,7483,7488,7228,7253,37851,35019
10/10/2002,7249,7518,7153,7478,40296,33684
10/11/2002,7469,7863,7439,7835,33806,32392
10/14/2002,7799,7868,7703,7831,19939,30554
10/15/2002,7840,8228,7838,8225,32469,31567
10/16/2002,8174,8246,7963,8011,29551,30600
10/17/2002,8140,8303,8114,8228,25107,31645
10/18/2002,8296,8321,8100,8268,23350,32085
10/21/2002,8243,8518,8183,8488,27234,32280
10/22/2002,8450,8450,8328,8418,26410,31259
10/23/2002,8399,8501,8248,8465,31858,31119
10/24/2002,8480,8528,8224,8248,27749,31563
10/25/2002,8233,8418,8203,8413,23491,32009
10/28/2002,8406,8522,8278,8351,26018,31561
10/29/2002,8336,8363,8133,8319,30318,33074
10/30/2002,8342,8422,8263,8383,27694,32684
10/31/2002,8351,8458,8288,8323,22066,32189
11/01/2002,8312,8503,8268,8463,26104,34384
11/04/2002,8550,8693,8508,8515,23614,33304
11/05/2002,8518,8648,8488,8621,22290,33405
11/06/2002,8665,8750,8533,8740,27167,34493
11/07/2002,8703,8703,8498,8547,23759,34214
11/08/2002,8562,8628,8448,8468,19750,32877
11/11/2002,8473,8478,8303,8328,12706,32678
11/12/2002,8320,8470,8318,8370,20912,33260
11/13/2002,8336,8463,8255,8398,27773,34098
11/14/2002,8374,8522,8363,8493,26146,34892
11/15/2002,8496,8553,8418,8539,20479,34480
11/18/2002,8535,8613,8444,8453,18605,33694
11/19/2002,8443,8513,8368,8458,22425,34524
11/20/2002,8468,8648,8408,8645,26254,33913
11/21/2002,8643,8837,8613,8832,23731,33585
11/22/2002,8341,8853,8341,8769,15245,32709
11/25/2002,8775,8843,8724,8800,21151,32501
11/26/2002,8800,8808,8633,8638,20285,32742
11/27/2002,8658,8913,8642,8900,20261,32742
11/29/2002,8884,8935,8834,8843,5400,31317
12/02/2002,8849,9013,8753,8843,26588,31995
12/03/2002,8852,8868,8693,8738,21483,31789
12/04/2002,8715,8787,8618,8716,29506,32349
12/05/2002,8713,8791,8578,8613,21786,31860
12/06/2002,8616,8653,8458,8630,25968,32103
12/09/2002,8653,8653,8423,8426,16057,31860
12/10/2002,8454,8551,8438,8528,14181,31601
12/11/2002,8507,8598,8453,8543,6268,5947
12/12/2002,8549,8594,8481,8514,17199,9645
12/13/2002,8498,8504,8384,8389,18378,11937
12/16/2002,8404,8614,8375,8606,19670,14071
12/17/2002,8608,8619,8494,8507,18952,17268
12/18/2002,8517,8517,8379,8424,20212,17268
12/19/2002,8429,8479,8294,8344,24785,24459
12/20/2002,8367,8508,8355,8501,13020,23249
12/23/2002,8484,8529,8434,8479,8511,22884
12/24/2002,8473,8492,8409,8419,3153,22717
12/26/2002,8419,8534,8374,8424,12466,23631
12/27/2002,8419,8426,8254,8259,12549,24369
12/30/2002,8262,8338,8226,8296,8472,24252
12/31/2002,8294,8329,8209,8320,6590,23777
01/02/2003,8294,8599,8294,8580,22904,25758
01/03/2003,8580,8609,8524,8589,12743,24105
01/06/2003,8617,8778,8550,8726,17517,24160
01/07/2003,8728,8777,8679,8739,20194,24508
01/08/2003,8719,8733,8552,8572,19040,25137
01/09/2003,8594,8764,8563,8730,21313,26450
01/10/2003,8743,8794,8634,8756,23153,26922
01/13/2003,8755,8849,8715,8766,19280,26837
01/14/2003,8769,8819,8716,8799,15614,26417
01/15/2003,8792,8824,8669,8720,20077,26914
01/16/2003,8715,8783,8644,8689,22400,27296
01/17/2003,8663,8663,8529,8572,19840,27072
01/21/2003,8576,8601,8399,8424,21673,26997
01/22/2003,8422,8454,8274,8289,22966,27437
01/23/2003,8318,8369,8229,8309,23199,27305
01/24/2003,8314,8324,8074,8102,25207,27402
01/27/2003,8105,8133,7924,7972,25815,28054
01/28/2003,7981,8088,7959,8034,20790,27162
01/29/2003,8034,8129,7862,8063,21384,27162
01/30/2003,8064,8119,7884,7889,23950,27478
01/31/2003,7883,8059,7859,8036,24361,27711
02/03/2003,8070,8119,8039,8066,16533,28225
02/04/2003,8070,8074,7899,8009,22095,28366
02/05/2003,8008,8124,7934,7969,27653,27915
02/06/2003,7956,7986,7854,7929,23242,28686
02/07/2003,7934,8009,7795,7842,21302,28967
02/10/2003,7864,7904,7769,7898,20212,29406
02/11/2003,7908,7959,7772,7828,24949,30804
02/12/2003,7817,7835,7719,7724,18425,30124
02/13/2003,7726,7774,7604,7749,22889,30736
02/14/2003,7743,7919,7699,7914,25368,30130
02/18/2003,7939,8054,7895,8036,22657,30320
02/19/2003,8023,8024,7919,8002,16349,29569
02/20/2003,7997,8054,7874,7914,24013,30546
02/21/2003,7910,8029,7834,7989,26412,30024
02/24/2003,8012,8027,7834,7849,19644,30242
02/25/2003,7829,7914,7694,7909,26853,30025
02/26/2003,7918,7924,7774,7799,19757,30118
02/27/2003,7789,7914,7764,7881,25522,30718
02/28/2003,7880,7949,7834,7909,20326,31121
03/03/2003,7929,7969,7804,7832,20209,32231
03/04/2003,7820,7836,7689,7701,19931,32361
03/05/2003,7688,7759,7649,7756,20106,32087
03/06/2003,7755,7760,7642,7664,23420,32464
03/07/2003,7655,7729,7545,7724,23965,32266
03/10/2003,7715,7719,7539,7549,17265,31609
03/11/2003,7540,7629,7504,7509,1211,3388
03/12/2003,7488,7521,7379,7521,2965,4490
03/13/2003,7562,7825,7539,7818,29572,9156
03/14/2003,7826,7926,7791,7866,30196,15130
03/17/2003,7802,8146,7731,8118,32397,18953
03/18/2003,8109,8230,8081,8186,30555,23839
03/19/2003,8146,8271,8131,8256,25375,23854
03/20/2003,8285,8316,8111,8278,34634,28285
03/21/2003,8280,8516,8256,8496,22699,28857
03/24/2003,8407,8420,8171,8206,19202,28496
03/25/2003,8200,8328,8136,8258,21206,28528
03/26/2003,8258,8289,8176,8214,15134,28356
03/27/2003,8204,8241,8096,8186,19375,28835
03/28/2003,8196,8206,8100,8136,12953,28188
03/31/2003,8088,8088,7916,7956,23835,28812
04/01/2003,7965,8091,7961,8056,23697,28416
04/02/2003,8076,8311,8074,8258,20401,29952
04/03/2003,8252,8375,8211,8214,17213,28212
04/04/2003,8225,8321,8206,8266,14990,27907
04/07/2003,8368,8515,8266,8270,21272,28824
04/08/2003,8270,8374,8247,8298,16437,28718
04/09/2003,8294,8386,8181,8196,24951,29298
04/10/2003,8192,8231,8132,8220,14459,28899
04/11/2003,8229,8331,8166,8194,22072,30273
04/14/2003,8217,8361,8174,8358,18180,31968
04/15/2003,8356,8421,8296,8416,17925,30719
04/16/2003,8477,8505,8226,8244,25523,31249
04/17/2003,8255,8341,8226,8326,16623,32088
04/21/2003,8346,8396,8296,8341,12902,31393
04/22/2003,8335,8490,8256,8477,30249,31463
04/23/2003,8486,8526,8441,8507,20852,31428
04/24/2003,8490,8494,8386,8425,17835,31191
04/25/2003,8434,8450,8276,8302,23073,32127
04/28/2003,8302,8496,8271,8458,26589,32628
04/29/2003,8456,8556,8427,8493,23896,32121
04/30/2003,8481,8526,8424,8469,18770,31953
05/01/2003,8466,8471,8331,8446,22589,32285
05/02/2003,8457,8585,8401,8561,25429,33383
05/05/2003,8550,8616,8501,8531,20311,33134
05/06/2003,8509,8641,8506,8586,23768,32479
05/07/2003,8566,8631,8516,8564,20830,32567
05/08/2003,8535,8571,8466,8494,22473,33075
05/09/2003,8510,8610,8491,8594,17474,34007
05/12/2003,8606,8736,8561,8711,18156,34373
05/13/2003,8699,8721,8641,8683,18097,12529
05/14/2003,8678,8731,8610,8664,16999,34394
05/15/2003,8664,8734,8641,8713,17932,34176
05/16/2003,8702,8751,8641,8691,21401,14440
05/19/2003,8645,8653,8481,8506,32668,30483
05/20/2003,8496,8556,8416,8499,21160,33558
05/21/2003,8508,8536,8441,8511,19011,33522
05/22/2003,8507,8636,8499,8593,19603,34998
05/23/2003,8606,8631,8546,8608,9062,33771
05/27/2003,8611,8806,8546,8773,22811,35280
05/28/2003,8782,8861,8771,8788,19152,34522
05/29/2003,8779,8875,8692,8729,21605,35171
05/30/2003,8736,8881,8736,8868,16430,34560
06/02/2003,8898,9011,8891,8919,18433,34905
06/03/2003,8898,8951,8867,8943,10413,32641
06/04/2003,8954,9074,8921,9051,24171,34432
06/05/2003,9039,9061,8976,9056,17001,34448
06/06/2003,9066,9233,9054,9071,26676,34254
06/09/2003,9061,9109,8957,9008,16253,33243
06/10/2003,9006,9086,9000,9083,16808,33626
06/11/2003,9063,9205,9050,9193,16971,33799
06/12/2003,9198,9268,9138,9228,24908,10732
06/13/2003,9235,9247,9090,9146,18097,12529
06/16/2003,9135,9338,9111,9330,21517,14440
06/17/2003,9339,9381,9283,9330,22745,19024
06/18/2003,9335,9353,9246,9308,27913,24108
06/19/2003,9316,9337,9164,9193,32668,30483
06/20/2003,9190,9292,9188,9191,14977,30788
06/23/2003,9181,9202,9052,9096,17137,37313
06/24/2003,9099,9158,9058,9122,19918,37380
06/25/2003,9130,9173,9008,9013,19076,38436
06/26/2003,9013,9113,9003,9087,16516,31048
06/27/2003,9099,9123,8980,8988,14917,31533
06/30/2003,9022,9083,8983,8995,13828,38611
07/01/2003,8988,9068,8883,9058,14311,38865
07/02/2003,9069,9168,9066,9165,12592,32645
07/03/2003,9171,9171,9018,9073,10413,32641
07/07/2003,9102,9278,9098,9236,16171,40273
07/08/2003,9231,9253,9173,9245,10984,40986
07/09/2003,9235,9243,9118,9179,16253,33243
07/10/2003,9158,9166,9008,9053,16808,33626
07/11/2003,9048,9163,9028,9135,16556,33799
07/14/2003,9149,9296,9146,9183,14835,33315
07/15/2003,9193,9253,9101,9153,18276,34338
07/16/2003,9186,9211,9053,9126,15120,34414
07/17/2003,9090,9133,9023,9071,15511,35160
07/18/2003,9068,9203,9058,9193,12370,41043
07/21/2003,9185,9199,9085,9121,13995,41023
07/22/2003,9123,9197,9050,9173,14394,41304
07/23/2003,9186,9223,9113,9213,17137,37313
07/24/2003,9222,9308,9118,9126,19918,37380
07/25/2003,9120,9298,9093,9292,9714,41061
07/28/2003,9316,9322,9248,9270,10765,40990
07/29/2003,9273,9308,9173,9226,7054,41583
07/30/2003,9228,9275,9178,9216,13828,38611
07/31/2003,9218,9383,9208,9245,25070,39865
08/01/2003,9278,9286,9153,9178,14311,38865
08/04/2003,9159,9228,9064,9192,18838,39428
08/05/2003,9197,9207,9003,9011,19033,39019
08/06/2003,9017,9158,9013,9070,20720,40887
08/07/2003,9071,9163,9044,9158,16171,40273
08/08/2003,9144,9223,9138,9220,10984,40986
08/11/2003,9213,9269,9158,9242,12107,41165
08/12/2003,9248,9331,9223,9326,11854,41074
08/13/2003,9318,9358,9256,9308,17065,40572
08/14/2003,9305,9357,9243,9321,13497,41309
08/15/2003,9305,9367,9293,9350,8374,41147
08/18/2003,9354,9448,9349,9440,12370,41043
08/19/2003,9443,9473,9373,9460,18853,41609
08/20/2003,9440,9458,9394,9428,10827,40938
08/21/2003,9426,9517,9423,9454,13995,41023
08/22/2003,9451,9533,9378,9381,14394,41304
08/25/2003,9388,9395,9313,9358,9714,41061
08/26/2003,9350,9393,9268,9369,14602,41667
08/27/2003,9381,9383,9338,9361,7549,41455
08/28/2003,9354,9428,9293,9403,10765,40990
08/29/2003,9399,9457,9378,9447,7054,41583
09/02/2003,9468,9573,9413,9559,17363,42473
09/03/2003,9559,9631,9544,9609,14213,42397
09/04/2003,9592,9648,9573,9627,10740,42315
09/05/2003,9625,9632,9493,9543,15329,42303
09/08/2003,9538,9632,9535,9617,13983,41188
09/09/2003,9626,9646,9523,9551,11365,41103
09/10/2003,9513,9536,9431,9437,1132,6511
09/11/2003,9488,9543,9438,9498,19147,11123
09/12/2003,9500,9528,9418,9510,17984,16117
09/15/2003,9518,9528,9474,9489,12967,18899
09/16/2003,9485,9612,9483,9609,18633,23450
09/17/2003,9619,9630,9579,9598,12162,25200
09/18/2003,9590,9702,9574,9698,26068,30528
09/19/2003,9696,9722,9644,9674,9114,30633
09/22/2003,9638,9638,9535,9579,12215,31062
09/23/2003,9581,9618,9543,9600,12456,30928
09/24/2003,9603,9628,9454,9466,15802,31627
09/25/2003,9473,9499,9343,9353,16906,31436
09/26/2003,9363,9401,9330,9353,12186,30633
09/29/2003,9351,9437,9330,9415,12896,30789
09/30/2003,9417,9424,9268,9331,17485,31330
10/01/2003,9341,9513,9332,9509,15589,31948
10/02/2003,9501,9553,9468,9540,10771,31834
10/03/2003,9540,9708,9525,9615,15941,31961
10/06/2003,9605,9667,9603,9644,5585,31677
10/07/2003,9648,9696,9578,9690,11407,31993
10/08/2003,9678,9718,9635,9689,8486,31932
10/09/2003,9694,9813,9678,9735,13042,32168
10/10/2003,9727,9773,9698,9747,6419,31989
10/13/2003,9753,9823,9753,9808,5060,31735
10/14/2003,9821,9862,9773,9855,8247,31962
10/15/2003,9861,9913,9808,9841,10176,32137
10/16/2003,9823,9873,9777,9844,10684,31761
10/17/2003,9831,9868,9748,9771,8090,31413
10/20/2003,9768,9837,9753,9832,6209,31698
10/21/2003,9849,9853,9773,9788,6926,31394
10/22/2003,9772,9778,9628,9659,11962,32396
10/23/2003,9631,9672,9563,9636,10877,33242
10/24/2003,9593,9648,9543,9645,10279,33531
10/27/2003,9643,9708,9626,9660,6690,33485
10/28/2003,9667,9808,9667,9794,10846,34137
10/29/2003,9774,9833,9749,9824,7701,34538
10/30/2003,9822,9898,9797,9860,10618,34572
10/31/2003,9848,9888,9828,9836,4567,34200
11/03/2003,9836,9942,9829,9886,9224,34532
11/04/2003,9886,9920,9868,9892,6721,35006
11/05/2003,9873,9913,9824,9887,9484,35138
11/06/2003,9891,9928,9811,9916,8326,35831
11/07/2003,9915,9988,9843,9846,11066,35454
11/10/2003,9843,9878,9788,9811,6824,35391
11/11/2003,9801,9818,9773,9792,4404,33736
11/12/2003,9805,9923,9783,9913,10344,34834
11/13/2003,9911,9933,9855,9901,6747,34890
11/14/2003,9894,9958,9798,9826,9117,34266
11/17/2003,9793,9798,9691,9779,9504,33783
11/18/2003,9773,9816,9673,9683,10095,34138
11/19/2003,9673,9778,9673,9759,8625,34917
11/20/2003,9771,9795,9663,9684,12256,35952
11/21/2003,9683,9719,9651,9706,474,34655
11/24/2003,9707,9820,9700,9808,724,35545
11/25/2003,9811,9863,9788,9829,397,35045
11/26/2003,9836,9873,9769,9840,347,35769
11/28/2003,9856,9873,9815,9860,259,35263
12/01/2003,9855,9971,9843,9963,383,35511
12/02/2003,9958,9960,9904,9928,245,34747
12/03/2003,9918,10013,9918,9943,180,34754
12/04/2003,9954,10003,9938,9995,189,34059
12/05/2003,9974,9987,9914,9931,299,33157
12/08/2003,9931,10037,9901,10035,324,34922
12/09/2003,10037,10068,9981,9995,12654,33839
12/10/2003,9983,10026,9951,9978,120,8687
12/11/2003,10017,10096,10005,10085,139,15326
12/12/2003,10094,10126,10046,10111,245,17813
12/15/2003,10250,10267,10093,10101,1478,23060
12/16/2003,10095,10211,10086,10199,322,25252
12/17/2003,10184,10236,10166,10233,665,27568
12/18/2003,10236,10335,10219,10328,798,32041
12/19/2003,10323,10380,10306,10338,395,31765
12/22/2003,10300,10431,10292,10427,472,31905
12/23/2003,10428,10455,10373,10409,591,31900
12/24/2003,10393,10411,10373,10382,241,31297
12/26/2003,10391,10419,10386,10393,1453,30847
12/29/2003,10399,10541,10395,10532,167,31294
12/30/2003,10526,10536,10482,10501,285,31762
12/31/2003,10505,10539,10486,10516,254,31197
01/02/2004,10524,10611,10467,10499,8980,32295
01/05/2004,10526,10626,10519,10621,7755,32777
01/06/2004,10622,10631,10581,10615,8272,33078
01/07/2004,10610,10621,10543,10615,10415,33494
01/08/2004,10615,10671,10611,10663,10504,33494
01/09/2004,10672,10676,10523,10534,11353,33254
01/12/2004,10525,10585,10524,10580,7477,33159
01/13/2004,10582,10591,10441,10515,13212,34058
01/14/2004,10508,10633,10507,10628,11791,34932
01/15/2004,10597,10677,10558,10653,13451,34954
01/16/2004,10665,10691,10616,10676,9684,33398
01/20/2004,10677,10716,10599,10616,12057,34134
01/21/2004,10602,10727,10576,10698,14124,34826
01/22/2004,10702,10741,10682,10710,9694,34883
01/23/2004,10699,10730,10602,10652,12979,35200
01/26/2004,10656,10788,10631,10785,12894,35770
01/27/2004,10774,10785,10687,10689,10202,35221
01/28/2004,10689,10740,10516,10566,13080,35418
01/29/2004,10569,10616,10497,10571,15498,35486
01/30/2004,10570,10586,10516,10569,9137,35240
02/02/2004,10576,10648,10518,10586,11202,36894
02/03/2004,10571,10608,10536,10579,9092,36831
02/04/2004,10547,10608,10519,10541,18325,39521
02/05/2004,10535,10603,10532,10575,10008,39899
02/06/2004,10574,10676,10544,10657,14737,42171
02/09/2004,10660,10704,10641,10673,7918,41634
02/10/2004,10673,10716,10642,10686,7999,41802
02/11/2004,10684,10836,10679,10811,12471,42307
02/12/2004,10811,10823,10776,10789,10270,44154
02/13/2004,10791,10824,10696,10724,12123,44423
02/17/2004,10739,10824,10739,10807,8090,43924
02/18/2004,10808,10828,10746,10776,6983,43933
02/19/2004,10786,10851,10753,10764,8779,43933
02/20/2004,10763,10797,10679,10724,11250,45605
02/23/2004,10729,10751,10656,10706,10792,45852
02/24/2004,10705,10736,10618,10666,12109,0
02/25/2004,10670,10716,10653,10698,7816,46657
02/26/2004,10706,10710,10634,10674,8963,47579
02/27/2004,10678,10746,10656,10683,10164,46696
03/01/2004,10708,10796,10700,10777,10471,48019
03/02/2004,10776,10779,10666,10689,10953,47846
03/03/2004,10681,10709,10646,10689,9174,47123
03/04/2004,10689,10706,10657,10682,5100,45912
03/05/2004,10682,10749,10606,10702,16322,46213
03/08/2004,10709,10734,10596,10599,8751,46608
03/09/2004,10600,10629,10521,10544,11643,46779
03/10/2004,10521,10567,10338,10361,18797,45085
03/11/2004,10362,10424,10214,10219,22804,15294
03/12/2004,10238,10348,10196,10329,25940,28795
03/15/2004,10326,10326,10190,10221,18442,33107
03/16/2004,10226,10314,10199,10286,17426,36544
03/17/2004,10279,10434,10277,10402,16191,40819
03/18/2004,10403,10429,10314,10409,12190,42603
03/19/2004,10423,10451,10274,10278,9536,42097
03/22/2004,10259,10269,10109,10161,12768,42399
03/23/2004,10156,10228,10142,10151,10902,42520
03/24/2004,10136,10209,10099,10160,10481,42485
03/25/2004,10160,10326,10159,10304,10805,43247
03/26/2004,10306,10370,10276,10303,7336,43024
03/29/2004,10329,10449,10317,10435,9708,42668
03/30/2004,10426,10489,10401,10481,6963,42840
03/31/2004,10472,10510,10414,10474,8090,42880
04/01/2004,10474,10520,10444,10493,8122,43443
04/02/2004,10491,10609,10483,10581,9685,42052
04/05/2004,10578,10664,10557,10654,9796,44125
04/06/2004,10650,10677,10601,10647,7855,45111
04/07/2004,10624,10656,10569,10612,10533,44726
04/08/2004,10634,10682,10495,10553,9469,43689
04/12/2004,10534,10631,10534,10625,6067,43781
04/13/2004,10626,10684,10469,10485,10701,44280
04/14/2004,10476,10522,10419,10504,10250,44218
04/15/2004,10508,10536,10424,10477,8232,44382
04/16/2004,10461,10568,10451,10562,8022,44604
04/19/2004,10553,10557,10499,10536,5271,44184
04/20/2004,10528,10587,10374,10392,10391,44910
04/21/2004,10407,10439,10349,10424,12345,44092
04/22/2004,10426,10603,10379,10556,14033,44996
04/23/2004,10578,10594,10514,10578,6952,44132
04/26/2004,10567,10619,10525,10583,7513,44490
04/27/2004,10583,10646,10564,10591,8728,44129
04/28/2004,10589,10594,10438,10467,9475,43990
04/29/2004,10458,10512,10324,10395,12492,44575
04/30/2004,10383,10442,10314,10327,11427,43838
05/03/2004,10338,10435,10329,10416,8150,43683
05/04/2004,10424,10498,10369,10402,9751,43455
05/05/2004,10400,10459,10374,10429,6939,43061
05/06/2004,10428,10431,10279,10346,10436,43197
05/07/2004,10345,10384,10199,10204,12783,43593
05/10/2004,10205,10211,10036,10076,17805,44120
05/11/2004,10077,10146,10074,10109,9992,43325
05/12/2004,10113,10184,9964,10177,18453,44423
05/13/2004,10171,10189,10084,10107,13580,44574
05/14/2004,10113,10181,10044,10121,11305,44531
05/17/2004,10115,10115,9979,10038,9195,44042
05/18/2004,10039,10104,10039,10081,6671,43891
05/19/2004,10084,10214,10045,10050,10326,44475
05/20/2004,10041,10092,10019,10078,8753,44848
05/21/2004,10072,10159,10064,10091,8593,45213
05/24/2004,10121,10169,10049,10094,8775,45694
05/25/2004,10097,10244,10034,10235,12705,45881
05/26/2004,10226,10254,10197,10244,7075,44895
05/27/2004,10242,10344,10238,10341,8931,44561
05/28/2004,10337,10346,10294,10324,3572,43827
06/01/2004,10327,10335,10249,10324,7019,44110
06/02/2004,10325,10412,10315,10387,7760,44537
06/03/2004,10381,10404,10304,10309,7790,45185
06/04/2004,10316,10421,10316,10374,7861,45282
06/07/2004,10399,10515,10396,10503,8119,45980
06/08/2004,10501,10554,10469,10548,8823,45291
06/09/2004,10504,10541,10477,10491,10282,43870
06/10/2004,10491,10533,10491,10528,10990,13210
06/11/2004,10523,10528,10505,10528,93,0
06/14/2004,10489,10504,10433,10465,18166,25023
06/15/2004,10472,10558,10470,10520,16225,32524
06/16/2004,10508,10553,10479,10505,14943,37921
06/17/2004,10501,10518,10463,10505,10005,40248
06/18/2004,10505,10566,10465,10535,7560,40231
06/21/2004,10558,10580,10486,10492,6116,41357
06/22/2004,10493,10533,10430,10530,8981,41735
06/23/2004,10522,10617,10483,10608,7032,41348
06/24/2004,10599,10616,10558,10576,4457,41394
06/25/2004,10577,10612,10503,10518,5345,41052
06/28/2004,10542,10598,10460,10468,6535,41377
06/29/2004,10457,10556,10457,10537,6265,41729
06/30/2004,10533,10596,10501,10568,6861,41835
07/01/2004,10566,10586,10400,10438,12349,42967
07/02/2004,10441,10457,10386,10412,5901,42219
07/06/2004,10425,10437,10313,10341,7461,42964
07/07/2004,10341,10398,10323,10369,9780,44697
07/08/2004,10329,10392,10289,10313,9459,44779
07/09/2004,10321,10363,10315,10340,4883,44124
07/12/2004,10349,10383,10283,10363,6916,44516
07/13/2004,10366,10383,10342,10365,8427,43324
07/14/2004,10343,10410,10298,10334,9826,43261
07/15/2004,10339,10357,10258,10268,5978,43524
07/16/2004,10268,10358,10258,10275,7202,41891
07/19/2004,10285,10308,10186,10210,9593,41725
07/20/2004,10208,10313,10186,10306,7656,41235
07/21/2004,10312,10363,10143,10151,10833,41551
07/22/2004,10150,10198,10068,10154,13274,41093
07/23/2004,10144,10158,10054,10093,7300,40490
07/26/2004,10098,10128,10038,10087,8506,40620
07/27/2004,10091,10223,10088,10200,7979,40437
07/28/2004,10200,10271,10113,10248,10782,44164
07/29/2004,10246,10288,10208,10259,7602,42856
07/30/2004,10267,10283,10208,10278,6562,42128
08/02/2004,10214,10326,10214,10303,7833,42093
08/03/2004,10290,10300,10221,10228,5902,42159
08/04/2004,10227,10287,10168,10243,7983,42143
08/05/2004,10235,10263,10063,10071,9017,41581
08/06/2004,10076,10108,9914,9938,10683,42400
08/09/2004,9943,9981,9933,9938,5704,41933
08/10/2004,9939,10068,9939,10055,6932,43346
08/11/2004,10037,10085,9973,10069,9270,42955
08/12/2004,10073,10082,9933,9956,8139,42915
08/13/2004,9958,9986,9913,9970,5994,42374
08/16/2004,9951,10101,9929,10077,7363,42351
08/17/2004,10073,10153,10058,10120,4998,42033
08/18/2004,10102,10228,10073,10219,7576,41544
08/19/2004,10215,10228,10128,10181,5236,39241
08/20/2004,10166,10268,10149,10247,5832,39289
08/23/2004,10248,10271,10205,10219,4915,39523
08/24/2004,10226,10283,10199,10245,6388,39067
08/25/2004,10239,10338,10203,10315,6871,39175
08/26/2004,10314,10332,10290,10308,4055,38588
08/27/2004,10303,10353,10301,10338,3766,38568
08/30/2004,10330,10333,10254,10261,4004,38431
08/31/2004,10263,10313,10211,10311,5990,38603
09/01/2004,10308,10348,10243,10309,6116,38615
09/02/2004,10312,10446,10293,10437,7229,39793
09/03/2004,10420,10458,10373,10409,6275,40137
09/07/2004,10433,10500,10422,10480,7965,39709
09/08/2004,10462,10496,10439,10465,35084,14102
09/09/2004,10454,10474,10404,10417,10472,16255
09/10/2004,10409,10454,10369,10440,10978,23178
09/13/2004,10434,10486,10434,10466,10514,30748
09/14/2004,10455,10479,10440,10466,14385,39818
09/15/2004,10457,10466,10364,10368,10552,42425
09/16/2004,10371,10419,10368,10386,8172,43694
09/17/2004,10379,10454,10373,10422,6091,43562
09/20/2004,10413,10427,10319,10337,6067,44044
09/21/2004,10335,10409,10331,10361,4846,43657
09/22/2004,10354,10357,10224,10231,6432,43911
09/23/2004,10231,10246,10159,10162,5964,43606
09/24/2004,10172,10212,10154,10186,6526,42899
09/27/2004,10202,10202,10115,10132,5287,42166
09/28/2004,10134,10229,10109,10204,6781,42031
09/29/2004,10203,10266,10180,10262,4187,40805
09/30/2004,10260,10283,10169,10204,6703,41009
10/01/2004,10205,10334,10179,10331,8048,41349
10/04/2004,10331,10404,10331,10346,6999,41312
10/05/2004,10338,10377,10291,10317,4777,40584
10/06/2004,10321,10381,10294,10376,4340,40215
10/07/2004,10370,10377,10254,10262,5926,40119
10/08/2004,10264,10296,10171,10178,7585,40480
10/11/2004,10206,10232,10180,10225,3019,40305
10/12/2004,10230,10236,10149,10207,5028,40672
10/13/2004,10232,10264,10086,10120,9479,38656
10/14/2004,10113,10139,10009,10027,9080,38852
10/15/2004,10030,10112,10026,10064,7627,40030
10/18/2004,10079,10097,9989,10084,8179,39753
10/19/2004,10099,10150,10019,10026,9669,41192
10/20/2004,10008,10026,9934,10004,11901,41679
10/21/2004,10012,10039,9933,10002,9543,42220
10/22/2004,10001,10019,9880,9888,10574,43354
10/25/2004,9859,9909,9823,9879,7130,43628
10/26/2004,9903,10024,9880,10020,11762,43200
10/27/2004,10011,10147,9972,10126,11121,43218
10/28/2004,10125,10175,10081,10139,6620,42828
10/29/2004,10134,10177,10114,10148,5536,41979
11/01/2004,10143,10209,10136,10181,5201,42440
11/02/2004,10180,10264,10139,10167,8181,41903
11/03/2004,10152,10344,10152,10280,10298,41057
11/04/2004,10274,10451,10258,10440,11325,40430
11/05/2004,10427,10552,10419,10529,10663,39719
11/08/2004,10519,10539,10491,10536,5769,40452
11/09/2004,10529,10567,10505,10526,6896,40565
11/10/2004,10533,10588,10522,10543,4748,40582
11/11/2004,10547,10634,10527,10614,5714,40623
11/12/2004,10613,10683,10599,10671,9500,41173
11/15/2004,10680,10709,10666,10701,7257,42737
11/16/2004,10699,10699,10621,10642,5822,43115
11/17/2004,10654,10754,10648,10713,8830,44133
11/18/2004,10706,10737,10696,10726,6075,46501
11/19/2004,10722,10730,10585,10617,7518,45711
11/22/2004,10597,10657,10568,10640,5440,46496
11/23/2004,10639,10660,10582,10656,6075,47016
11/24/2004,10664,10687,10625,10661,4180,46821
11/26/2004,10691,10699,10640,10649,1899,46764
11/29/2004,10654,10737,10554,10603,8676,47428
11/30/2004,10593,10631,10570,10590,5819,48430
12/01/2004,10603,10739,10587,10725,8044,48693
12/02/2004,10725,10777,10689,10733,6919,48984
12/03/2004,10763,10792,10704,10720,8520,48618
12/06/2004,10712,10727,10670,10682,5038,48210
12/07/2004,10682,10714,10584,10592,16411,41919
12/08/2004,10601,10653,10581,10646,8423,39539
12/09/2004,10625,10706,10557,10685,22568,33696
12/10/2004,10687,10718,10658,10694,8507,30151
12/13/2004,10713,10793,10698,10790,12722,35802
12/14/2004,10783,10838,10763,10820,12746,43416
12/15/2004,10815,10852,10780,10830,10092,46819
12/16/2004,10829,10871,10805,10855,8036,49461
12/17/2004,10848,10868,10776,10810,6035,48215
12/20/2004,10798,10873,10790,10818,5021,48221
12/21/2004,10816,10903,10811,10896,5483,48236
12/22/2004,10889,10972,10886,10955,5800,48691
12/23/2004,10947,11008,10939,10965,4137,48858
12/27/2004,10971,11008,10923,10933,2454,49015
12/28/2004,10935,11003,10933,10999,2867,49319
12/29/2004,11000,11005,10933,10977,2892,49486
12/30/2004,10977,10990,10928,10931,2693,49135
12/31/2004,10942,10973,10898,10901,2070,48637
01/03/2005,10917,11008,10843,10883,8168,49174
01/04/2005,10888,10910,10743,10781,9372,49581
01/05/2005,10783,10821,10716,10720,6778,49529
01/06/2005,10725,10808,10725,10754,6838,48873
01/07/2005,10748,10798,10703,10732,7179,48094
01/10/2005,10747,10805,10718,10761,4824,48033
01/11/2005,10756,10768,10664,10691,8148,47657
01/12/2005,10722,10761,10634,10738,8770,47378
01/13/2005,10743,10754,10618,10635,6399,46763
01/14/2005,10636,10700,10630,10680,5948,46538
01/18/2005,10693,10766,10636,10753,5657,46527
01/19/2005,10754,10763,10660,10662,5309,47076
01/20/2005,10630,10681,10588,10606,8037,46971
01/21/2005,10615,10645,10514,10526,9055,47525
01/24/2005,10538,10573,10499,10516,11460,49679
01/25/2005,10525,10643,10525,10599,8325,47576
01/26/2005,10612,10661,10606,10621,5497,46751
01/27/2005,10613,10628,10557,10601,7089,46928
01/28/2005,10605,10617,10513,10580,6531,46368
01/31/2005,10614,10639,10585,10618,5042,45921
02/01/2005,10615,10698,10599,10675,6026,47161
02/02/2005,10684,10747,10668,10718,5848,46649
02/03/2005,10712,10728,10675,10719,4319,47448
02/04/2005,10714,10853,10703,10828,8972,47459
02/07/2005,10843,10860,10823,10833,3243,47628
02/08/2005,10830,10875,10824,10855,5058,47681
02/09/2005,10851,10883,10793,10806,5496,48085
02/10/2005,10803,10898,10801,10879,6148,48483
02/11/2005,10887,10964,10840,10939,6250,48194
02/14/2005,10946,10951,10908,10926,2949,48008
02/15/2005,10927,10988,10918,10971,4803,48540
02/16/2005,10973,11002,10918,10970,3672,48305
02/17/2005,10973,10978,10888,10892,5032,47953
02/18/2005,10894,10932,10864,10930,5045,47739
02/22/2005,10913,10922,10743,10751,7007,48256
02/23/2005,10751,10838,10743,10819,5996,48911
02/24/2005,10819,10898,10781,10884,5830,49711
02/25/2005,10881,10983,10870,10975,5088,49620
02/28/2005,10978,10997,10863,10911,5944,49697
03/01/2005,10908,10988,10898,10960,6767,51161
03/02/2005,10941,11008,10913,10945,6749,50448
03/03/2005,10943,11003,10900,10959,6315,51033
03/04/2005,10954,11098,10954,11089,7129,50759
03/07/2005,11101,11120,11064,11071,7066,50327
03/08/2005,11059,11088,11033,11050,7421,50771
03/09/2005,11050,11081,10930,10935,4742,8339
03/10/2005,10939,11005,10910,10978,15259,18886
03/11/2005,10989,11010,10895,10918,10845,23234
03/14/2005,10917,10948,10885,10945,10999,29608
03/15/2005,10947,10975,10878,10884,8511,33435
03/16/2005,10882,10915,10742,10764,10690,37046
03/17/2005,10770,10793,10730,10755,8302,38576
03/18/2005,10765,10783,10685,10740,8469,39017
03/21/2005,10744,10761,10660,10686,5718,38421
03/22/2005,10685,10735,10585,10593,7374,38461
03/23/2005,10586,10624,10555,10575,6832,38914
03/24/2005,10583,10645,10555,10573,4046,38076
03/28/2005,10596,10653,10586,10609,3257,37759
03/29/2005,10610,10648,10516,10542,6514,38294
03/30/2005,10545,10673,10542,10663,6531,37974
03/31/2005,10663,10676,10610,10625,4531,37981
04/01/2005,10633,10690,10500,10536,8355,38356
04/04/2005,10529,10565,10475,10545,5713,38855
04/05/2005,10547,10595,10543,10585,4441,38148
04/06/2005,10591,10647,10591,10627,5407,39111
04/07/2005,10625,10680,10595,10675,4406,38465
04/08/2005,10675,10681,10574,10580,4559,38111
04/11/2005,10566,10603,10560,10568,3006,38163
04/12/2005,10565,10650,10477,10621,8980,38702
04/13/2005,10622,10638,10495,10514,6526,38793
04/14/2005,10515,10534,10355,10358,10898,39214
04/15/2005,10343,10380,10185,10188,9934,39504
04/18/2005,10172,10219,10125,10178,9112,39650
04/19/2005,10194,10265,10183,10242,7421,40210
04/20/2005,10277,10293,10105,10125,10359,41832
04/21/2005,10130,10345,10120,10331,8266,42163
04/22/2005,10320,10329,10175,10293,7607,41766
04/25/2005,10295,10375,10281,10361,6634,41823
04/26/2005,10360,10373,10255,10266,6844,41064
04/27/2005,10259,10329,10185,10299,7301,41379
04/28/2005,10299,10310,10165,10169,7571,42520
04/29/2005,10168,10305,10152,10302,9111,41594
05/02/2005,10295,10368,10290,10360,6041,40648
05/03/2005,10359,10413,10310,10388,5913,41486
05/04/2005,10394,10497,10371,10477,10731,42483
05/05/2005,10473,10510,10400,10451,5986,42089
05/06/2005,10450,10510,10440,10442,5766,41639
05/09/2005,10449,10490,10420,10479,4142,41386
05/10/2005,10472,10476,10347,10379,5433,41320
05/11/2005,10367,10427,10285,10406,6967,41454
05/12/2005,10408,10428,10286,10293,5890,41071
05/13/2005,10305,10342,10182,10263,6358,41367
05/16/2005,10254,10365,10248,10357,4493,40842
05/17/2005,10356,10449,10320,10442,6773,40987
05/18/2005,10435,10597,10420,10576,7279,41477
05/19/2005,10572,10612,10550,10601,4927,41634
05/20/2005,10600,10610,10535,10588,7293,40478
05/23/2005,10585,10675,10580,10645,6221,41074
05/24/2005,10640,10640,10585,10606,4223,41131
05/25/2005,10595,10600,10535,10578,4678,41081
05/26/2005,10583,10655,10581,10645,4459,40483
05/27/2005,10638,10665,10625,10656,2072,40313
05/31/2005,10660,10661,10570,10585,8579,38744
06/01/2005,10589,10700,10575,10642,7344,39529
06/02/2005,10658,10670,10620,10664,3453,39498
06/03/2005,10664,10675,10550,10586,5703,39022
06/06/2005,10581,10590,10537,10575,5846,38847
06/07/2005,10576,10685,10575,10599,7598,39217
06/08/2005,10600,10678,10600,10623,6460,7881
06/09/2005,10587,10635,10545,10607,9691,14795
06/10/2005,10605,10645,10555,10622,7508,16350
06/13/2005,10620,10700,10583,10642,7377,18937
06/14/2005,10642,10700,10626,10663,12082,22686
06/15/2005,10661,10700,10601,10676,10925,25420
06/16/2005,10677,10705,10650,10680,8630,27017
06/17/2005,10682,10770,10680,10721,5933,27797
06/20/2005,10699,10745,10670,10708,3942,28031
06/21/2005,10712,10735,10685,10719,3242,28109
06/22/2005,10715,10756,10680,10708,3611,28264
06/23/2005,10709,10715,10500,10511,9243,27973
06/24/2005,10518,10533,10381,10400,7374,27807
06/27/2005,10392,10432,10350,10398,5081,27661
06/28/2005,10398,10507,10398,10504,6115,27781
06/29/2005,10502,10529,10451,10458,5102,28973
06/30/2005,10463,10505,10358,10377,6646,29099
07/01/2005,10378,10440,10378,10408,4458,28505
07/05/2005,10407,10485,10376,10462,5662,28205
07/06/2005,10458,10479,10355,10363,4793,28900
07/07/2005,10362,10411,10136,10408,10037,29857
07/08/2005,10422,10558,10395,10547,7516,29728
07/11/2005,10540,10630,10540,10616,4131,29255
07/12/2005,10613,10639,10575,10603,4015,28782
07/13/2005,10604,10658,10597,10652,3477,28554
07/14/2005,10659,10748,10654,10730,5307,28544
07/15/2005,10725,10745,10690,10731,3556,28088
07/18/2005,10723,10727,10663,10692,3689,28119
07/19/2005,10706,10759,10704,10738,3746,28242
07/20/2005,10709,10782,10668,10758,5562,28080
07/21/2005,10758,10836,10695,10713,5817,28319
07/22/2005,10704,10749,10675,10741,3492,28908
07/25/2005,10739,10775,10675,10704,3301,29426
07/26/2005,10704,10718,10655,10673,4520,29907
07/27/2005,10672,10735,10665,10724,3640,29983
07/28/2005,10724,10800,10716,10792,4722,30121
07/29/2005,10800,10810,10726,10752,5306,30677
08/01/2005,10750,10769,10695,10708,3767,30748
08/02/2005,10710,10783,10709,10758,4197,30660
08/03/2005,10753,10790,10720,10783,3225,30952
08/04/2005,10783,10788,10680,10690,3844,30772
08/05/2005,10695,10712,10630,10644,3910,30751
08/08/2005,10645,10685,10600,10633,2893,30880
08/09/2005,10627,10720,10627,10707,5076,30824
08/10/2005,10706,10809,10650,10699,8313,31207
08/11/2005,10700,10773,10680,10760,5133,30978
08/12/2005,10756,10768,10653,10673,5197,30759
08/15/2005,10670,10743,10640,10734,3572,30537
08/16/2005,10738,10743,10591,10608,6901,31343
08/17/2005,10618,10680,10583,10637,5904,30576
08/18/2005,10640,10682,10593,10643,4263,30432
08/19/2005,10647,10718,10645,10667,4424,30039
08/22/2005,10663,10731,10606,10664,4424,30022
08/23/2005,10668,10675,10580,10625,5714,30562
08/24/2005,10622,10642,10506,10512,7054,31175
08/25/2005,10513,10548,10510,10535,4041,30689
08/26/2005,10535,10548,10465,10482,6209,30129
08/29/2005,10420,10570,10402,10553,7199,29820
08/30/2005,10552,10553,10430,10490,7344,29926
08/31/2005,10471,10583,10435,10577,7745,29851
09/01/2005,10570,10600,10501,10537,7871,29489
09/02/2005,10536,10575,10510,10537,4181,29151
09/06/2005,10569,10670,10561,10663,7766,29412
09/07/2005,10667,10755,10667,10740,3757,8380
09/08/2005,10679,10708,10634,10669,9079,14844
09/09/2005,10670,10770,10670,10753,5701,17790
09/12/2005,10771,10776,10737,10753,9123,22750
09/13/2005,10742,10755,10673,10691,11315,28238
09/14/2005,10693,10713,10613,10628,9351,31412
09/15/2005,10628,10658,10593,10630,6767,33077
09/16/2005,10633,10723,10625,10706,5014,33313
09/19/2005,10693,10703,10593,10639,4088,33513
09/20/2005,10635,10681,10538,10556,5531,33601
09/21/2005,10550,10574,10438,10452,7542,33737
09/22/2005,10443,10518,10418,10484,5553,33845
09/23/2005,10472,10521,10441,10485,5196,33828
09/26/2005,10525,10578,10473,10520,7413,34344
09/27/2005,10518,10563,10480,10528,5625,34553
09/28/2005,10521,10577,10484,10542,6979,33790
09/29/2005,10544,10628,10478,10610,8385,33765
09/30/2005,10613,10648,10588,10645,4687,33422
10/03/2005,10647,10668,10583,10600,4691,33932
10/04/2005,10599,10633,10483,10486,6866,35780
10/05/2005,10483,10499,10375,10381,7856,35540
10/06/2005,10383,10431,10278,10357,11279,36172
10/07/2005,10369,10408,10339,10356,5007,35772
10/10/2005,10358,10394,10283,10291,4518,35060
10/11/2005,10291,10373,10288,10309,4553,34872
10/12/2005,10291,10363,10240,10251,8314,35133
10/13/2005,10265,10297,10211,10249,6012,35585
10/14/2005,10251,10348,10181,10335,6021,36110
10/17/2005,10343,10413,10308,10403,4773,35983
10/18/2005,10407,10432,10333,10339,4573,36227
10/19/2005,10323,10486,10280,10480,8208,35998
10/20/2005,10476,10488,10293,10321,6737,36073
10/21/2005,10309,10380,10245,10273,10253,37925
10/24/2005,10279,10441,10273,10431,5857,38335
10/25/2005,10426,10461,10363,10427,5439,37813
10/26/2005,10427,10482,10383,10407,5451,37660
10/27/2005,10399,10410,10271,10285,5172,37920
10/28/2005,10271,10448,10262,10438,6404,37644
10/31/2005,10438,10533,10438,10443,5446,37443
11/01/2005,10456,10498,10448,10464,3278,37474
11/02/2005,10462,10534,10421,10519,5137,37551
11/03/2005,10521,10606,10503,10571,5119,37619
11/04/2005,10573,10593,10519,10567,3530,37193
11/07/2005,10563,10633,10553,10608,3552,37303
11/08/2005,10611,10623,10569,10603,3437,37444
11/09/2005,10591,10652,10566,10597,6630,37644
11/10/2005,10603,10711,10573,10693,8512,37745
11/11/2005,10699,10750,10688,10743,3187,37184
11/14/2005,10738,10763,10726,10759,2750,37331
11/15/2005,10748,10796,10714,10752,5042,37326
11/16/2005,10745,10770,10708,10739,6152,36357
11/17/2005,10739,10780,10718,10772,4183,36847
11/18/2005,10773,10828,10748,10815,9301,35628
11/21/2005,10819,10888,10801,10875,4705,35754
11/22/2005,10875,10932,10839,10917,5329,36752
11/23/2005,10913,11001,10894,10975,4754,36379
11/25/2005,10959,11004,10959,10990,1871,36589
11/28/2005,10982,11021,10928,10956,5632,36330
11/29/2005,10961,11011,10938,10942,5558,36844
11/30/2005,10949,10978,10853,10866,7320,37271
12/01/2005,10883,10985,10878,10952,4969,37752
12/02/2005,10958,10976,10908,10922,4976,36696
12/05/2005,10921,10933,10853,10886,6658,35513
12/06/2005,10886,10971,10878,10909,5889,35077
12/07/2005,10933,10963,10858,10899,6422,11556
12/08/2005,10842,10892,10775,10798,7318,14037
12/09/2005,10783,10846,10770,10813,9006,20184
12/12/2005,10829,10861,10775,10807,11073,25433
12/13/2005,10807,10912,10790,10872,13321,29869
12/14/2005,10877,10957,10842,10931,11725,35303
12/15/2005,10926,10975,10900,10909,7700,37471
12/16/2005,10916,10975,10898,10902,4226,37515
12/19/2005,10905,10953,10855,10868,3567,37563
12/20/2005,10870,10895,10817,10838,4454,37543
12/21/2005,10836,10925,10834,10864,3907,37462
12/22/2005,10865,10920,10851,10913,2341,37445
12/23/2005,10916,10936,10900,10913,1929,37954
12/27/2005,10933,10965,10795,10812,3793,37935
12/28/2005,10810,10850,10800,10818,2905,37946
12/29/2005,10816,10848,10785,10800,2692,38177
12/30/2005,10805,10810,10710,10724,3725,37950
01/03/2006,10761,10888,10700,10862,9751,37423
01/04/2006,10864,10912,10832,10904,6321,37954
01/05/2006,10893,10928,10861,10914,4429,38182
01/06/2006,10912,10995,10900,10978,5601,38182
01/09/2006,10977,11045,10967,11025,6808,39746
01/10/2006,11015,11040,10970,11032,6409,41577
01/11/2006,11028,11065,11005,11055,5388,41093
01/12/2006,11049,11053,10966,10992,6267,41096
01/13/2006,10992,11005,10933,10975,4530,40790
01/17/2006,10975,10983,10885,10914,4150,40528
01/18/2006,10858,10900,10808,10871,6753,40579
01/19/2006,10881,10925,10860,10878,3455,40534
01/20/2006,10881,10889,10660,10664,10492,39209
01/23/2006,10663,10741,10654,10699,6046,38949
01/24/2006,10694,10755,10690,10712,5033,39422
01/25/2006,10715,10765,10670,10728,6038,39860
01/26/2006,10737,10828,10737,10812,6201,39782
01/27/2006,10830,10935,10805,10923,8746,39114
01/30/2006,10920,10928,10883,10898,2186,38769
01/31/2006,10895,10925,10830,10840,4559,39107
02/01/2006,10833,10968,10813,10965,8955,39029
02/02/2006,10957,10959,10820,10839,5198,38722
02/03/2006,10839,10875,10770,10781,5236,37971
02/06/2006,10781,10822,10760,10801,2727,38020
02/07/2006,10805,10815,10725,10747,4748,38373
02/08/2006,10757,10865,10726,10853,4810,38375
02/09/2006,10849,10950,10842,10876,7098,38224
02/10/2006,10884,10943,10811,10907,6403,37945
02/13/2006,10900,10938,10845,10896,3610,37860
02/14/2006,10902,11045,10885,11025,8153,38469
02/15/2006,11020,11065,10983,11051,7699,40092
02/16/2006,11052,11113,11037,11109,5875,39097
02/17/2006,11109,11124,11068,11102,6449,41069
02/21/2006,11094,11144,11040,11058,6692,42228
02/22/2006,11059,11150,11045,11108,6610,41997
02/23/2006,11104,11127,11042,11071,4979,42442
02/24/2006,11079,11093,11003,11068,5729,41229
02/27/2006,11083,11125,11064,11075,3227,41360
02/28/2006,11073,11081,10967,10982,5782,41298
03/01/2006,10989,11059,10988,11036,4947,41712
03/02/2006,11028,11042,10971,11025,5577,41230
03/03/2006,11024,11090,10945,10991,6395,41206
03/06/2006,10989,11020,10905,10943,5822,41032
03/07/2006,10936,10970,10905,10964,6188,40159
03/08/2006,11032,11057,10902,10984,2882,5473
03/09/2006,10996,11032,10942,10950,10406,12661
03/10/2006,10950,11082,10942,11059,14791,19794
03/13/2006,11064,11107,11043,11076,8372,23008
03/14/2006,11076,11152,11050,11138,15341,31835
03/15/2006,11138,11215,11123,11204,10686,36327
03/16/2006,11195,11267,11184,11251,8271,38067
03/17/2006,11238,11277,11227,11268,5247,38291
03/20/2006,11258,11297,11242,11264,4491,38537
03/21/2006,11259,11317,11203,11224,9525,39263
03/22/2006,11226,11307,11207,11294,7105,38980
03/23/2006,11302,11307,11212,11264,5312,38575
03/24/2006,11254,11295,11217,11258,5181,38198
03/27/2006,11258,11272,11204,11231,4046,37963
03/28/2006,11223,11255,11113,11127,4345,37759
03/29/2006,11121,11217,11117,11174,6548,37753
03/30/2006,11173,11227,11079,11111,5583,38512
03/31/2006,11109,11155,11069,11102,4614,37751
04/03/2006,11104,11212,11097,11104,8734,37524
04/04/2006,11113,11192,11087,11173,4770,37916
04/05/2006,11175,11214,11124,11200,5041,38422
04/06/2006,11195,11215,11131,11186,5301,38286
04/07/2006,11185,11236,11072,11091,8251,39911
04/10/2006,11089,11148,11072,11115,7269,42005
04/11/2006,11127,11142,11007,11051,5566,41761
04/12/2006,11052,11100,11042,11085,3775,42025
04/13/2006,11094,11134,11057,11086,3832,41738
04/17/2006,11095,11113,10987,11036,4418,42342
04/18/2006,11036,11230,11032,11215,6890,42517
04/19/2006,11225,11265,11181,11230,5193,41941
04/20/2006,11223,11332,11217,11293,5365,42203
04/21/2006,11299,11355,11262,11300,7426,43658
04/24/2006,11300,11307,11251,11296,3025,43894
04/25/2006,11297,11317,11202,11240,4374,43761
04/26/2006,11239,11317,11232,11289,4937,44027
04/27/2006,11292,11357,11215,11329,8501,43760
04/28/2006,11317,11355,11285,11334,3574,42893
05/01/2006,11341,11367,11262,11274,5383,44133
05/02/2006,11284,11362,11283,11361,3676,43926
05/03/2006,11360,11362,11293,11341,3209,43874
05/04/2006,11337,11398,11331,11373,4243,44513
05/05/2006,11371,11522,11371,11503,6569,44232
05/08/2006,11501,11537,11500,11513,4806,45064
05/09/2006,11512,11579,11500,11572,3075,43878
05/10/2006,11572,11607,11538,11586,3687,44229
05/11/2006,11575,11602,11412,11451,7093,45162
05/12/2006,11456,11459,11307,11315,8221,44146
05/15/2006,11294,11365,11236,11356,8194,45029
05/16/2006,11356,11395,11318,11348,7350,45541
05/17/2006,11348,11389,11102,11111,12411,43711
05/18/2006,11121,11182,11042,11056,8195,43066
05/19/2006,11064,11113,11007,11087,8056,42805
05/22/2006,11109,11116,10971,11031,9705,42462
05/23/2006,11047,11132,10972,10977,8918,42987
05/24/2006,10937,11092,10927,11046,10585,42511
05/25/2006,11050,11142,11019,11138,6275,42705
05/26/2006,11136,11212,11127,11209,4792,42558
05/30/2006,11190,11198,11007,11011,9445,42477
05/31/2006,11012,11105,10979,11095,7109,42634
06/01/2006,11098,11187,11047,11163,5558,42420
06/02/2006,11163,11225,11107,11160,6538,43416
06/05/2006,11149,11151,10957,10990,5421,42013
06/06/2006,10994,11026,10837,10920,13344,41271
06/07/2006,11007,11067,10912,10915,4000,7084
06/08/2006,10832,10877,10667,10815,14144,11969
06/09/2006,10831,10887,10777,10793,11968,16825
06/12/2006,10782,10842,10687,10703,18969,25618
06/13/2006,10707,10777,10602,10604,20674,34935
06/14/2006,10600,10735,10567,10731,17634,44220
06/15/2006,10744,10947,10739,10936,14960,51529
06/16/2006,10926,10957,10887,10915,6078,51298
06/19/2006,10913,10962,10812,10835,7657,51873
06/20/2006,10848,10942,10827,10902,5630,52481
06/21/2006,10898,11037,10877,10982,5782,52577
06/22/2006,10988,11017,10887,10928,5431,52993
06/23/2006,10936,10979,10874,10901,4992,52377
06/26/2006,10902,10957,10872,10954,2744,52264
06/27/2006,10954,10967,10817,10835,5201,51818
06/28/2006,10838,10886,10797,10885,2908,51613
06/29/2006,10879,11092,10877,11087,5079,52492
06/30/2006,11087,11137,11060,11074,3132,52346
07/03/2006,11082,11122,11073,11116,1664,52311
07/05/2006,11103,11103,11007,11041,4340,52241
07/06/2006,11035,11149,11026,11116,4493,53071
07/07/2006,11115,11167,10957,10986,5464,53765
07/10/2006,10991,11067,10977,11003,3627,53494
07/11/2006,10988,11042,10914,11036,5820,53443
07/12/2006,11040,11044,10877,10910,4908,53619
07/13/2006,10912,10927,10702,10713,10179,55343
07/14/2006,10687,10743,10578,10610,7563,55104
07/17/2006,10607,10677,10552,10624,5165,55365
07/18/2006,10618,10695,10557,10693,7924,54600
07/19/2006,10683,10914,10652,10875,8190,55245
07/20/2006,10878,10912,10792,10805,6598,55085
07/21/2006,10823,10852,10707,10733,3864,54913
07/24/2006,10730,10937,10716,10929,5786,55159
07/25/2006,10932,11002,10863,10954,5162,55269
07/26/2006,10951,11022,10912,10965,4733,55107
07/27/2006,10956,11052,10951,10996,4182,55297
07/28/2006,10990,11107,10983,11081,4371,55505
07/31/2006,11072,11076,11035,11057,3671,55817
08/01/2006,11057,11062,10937,10991,5098,55558
08/02/2006,10987,11082,10986,11062,3883,55438
08/03/2006,11060,11127,10988,11119,4887,56041
08/04/2006,11117,11202,11038,11105,6451,55813
08/07/2006,11101,11110,11042,11094,2748,55930
08/08/2006,11093,11132,10992,11034,3800,56011
08/09/2006,11052,11102,10917,10943,4722,56146
08/10/2006,10951,11002,10877,10977,5492,56245
08/11/2006,10970,10989,10899,10947,3059,55673
08/14/2006,10987,11060,10932,10960,3231,55666
08/15/2006,10966,11092,10961,11075,3189,55701
08/16/2006,11076,11197,11065,11179,5079,56028
08/17/2006,11178,11227,11158,11183,5228,55719
08/18/2006,11185,11242,11167,11236,6075,55971
08/21/2006,11229,11237,11172,11213,2931,56535
08/22/2006,11208,11237,11152,11185,5294,57515
08/23/2006,11182,11217,11109,11161,5077,57911
08/24/2006,11156,11185,11117,11128,4003,58153
08/25/2006,11137,11167,11102,11135,3259,57962
08/28/2006,11117,11237,11113,11190,3902,58286
08/29/2006,11194,11222,11137,11199,3217,58011
08/30/2006,11197,11247,11191,11217,2760,58325
08/31/2006,11223,11247,11197,11218,3524,58012
09/01/2006,11224,11317,11217,11299,5143,58096
09/05/2006,11322,11327,11272,11305,6177,57853
09/06/2006,11294,11299,11227,11242,3286,5705
09/07/2006,11229,11235,11149,11178,14665,15993
09/08/2006,11187,11229,11171,11210,8723,20726
09/11/2006,11211,11249,11154,11222,15450,30113
09/12/2006,11217,11339,11196,11324,19198,42636
09/13/2006,11320,11404,11302,11367,18266,52729
09/14/2006,11364,11379,11324,11366,9628,54216
09/15/2006,11369,11443,11352,11399,5899,53589
09/18/2006,11389,11421,11351,11388,5004,54132
09/19/2006,11378,11399,11304,11364,7402,54755
09/20/2006,11371,11454,11364,11436,4412,55006
09/21/2006,11440,11472,11322,11362,7073,55174
09/22/2006,11355,11371,11292,11332,4804,54695
09/25/2006,11337,11437,11299,11387,7920,55349
09/26/2006,11388,11492,11369,11487,6467,55767
09/27/2006,11479,11529,11463,11513,6622,57712
09/28/2006,11511,11535,11465,11508,4857,58708
09/29/2006,11512,11547,11481,11488,4220,58861
10/02/2006,11482,11534,11459,11474,5501,59370
10/03/2006,11474,11562,11451,11529,8726,59724
10/04/2006,11524,11654,11505,11645,9194,60591
10/05/2006,11645,11679,11627,11665,5889,61234
10/06/2006,11665,11669,11606,11657,3830,61501
10/09/2006,11650,11682,11616,11667,1622,61458
10/10/2006,11661,11679,11629,11658,4620,61219
10/11/2006,11646,11674,11584,11658,4671,61536
10/12/2006,11657,11755,11656,11745,7596,62230
10/13/2006,11743,11764,11702,11759,3093,61851
10/16/2006,11753,11789,11734,11771,3077,61902
10/17/2006,11767,11771,11676,11753,4669,61993
10/18/2006,11766,11837,11735,11779,8575,62310
10/19/2006,11768,11819,11751,11798,5664,62551
10/20/2006,11796,11816,11739,11787,3916,62478
10/23/2006,11806,11909,11764,11882,7810,63135
10/24/2006,11868,11921,11865,11915,5413,63328
10/25/2006,11909,11934,11859,11928,5558,62962
10/26/2006,11924,11959,11874,11928,6038,63279
10/27/2006,11927,11929,11849,11876,4599,62402
10/30/2006,11867,11893,11820,11861,4093,62365
10/31/2006,11857,11884,11793,11858,7421,62702
11/01/2006,11851,11897,11774,11802,5719,62750
11/02/2006,11803,11823,11748,11775,4512,62697
11/03/2006,11777,11834,11729,11747,6372,63798
11/06/2006,11752,11886,11743,11872,4497,63455
11/07/2006,11869,11959,11861,11927,3933,63084
11/08/2006,11919,11959,11869,11947,4349,63307
11/09/2006,11952,11955,11854,11880,4913,63112
11/10/2006,11878,11893,11839,11872,1994,62981
11/13/2006,11874,11944,11857,11898,3437,63010
11/14/2006,11903,12007,11854,11993,7463,62035
11/15/2006,11995,12065,11984,12027,7207,63318
11/16/2006,12016,12097,12015,12089,3149,63356
11/17/2006,12077,12114,12049,12107,7044,64888
11/20/2006,12109,12124,12071,12091,5294,63536
11/21/2006,12085,12105,12059,12086,3545,61423
11/22/2006,12084,12124,12064,12093,3835,61359
11/24/2006,12072,12082,12022,12040,3843,61185
11/27/2006,12024,12062,11873,11876,8331,61562
11/28/2006,11879,11914,11834,11892,5293,61551
11/29/2006,11906,12002,11904,11992,7356,62237
11/30/2006,11991,12036,11919,11986,7625,62266
12/01/2006,11984,12010,11845,11963,7742,61515
12/04/2006,11955,12069,11946,12036,6701,61042
12/05/2006,12040,12093,12028,12087,7429,60362
12/06/2006,12176,12176,12137,12153,4665,8283
12/07/2006,12059,12111,12012,12025,15083,16569
12/08/2006,12025,12083,11987,12047,13970,22560
12/11/2006,12048,12100,12048,12081,15682,33866
12/12/2006,12081,12086,11996,12063,23784,49956
12/13/2006,12057,12111,12046,12074,21018,65866
12/14/2006,12073,12178,12056,12160,12805,65917
12/15/2006,12166,12227,12154,12186,4297,65889
12/18/2006,12188,12230,12169,12187,2665,65857
12/19/2006,12190,12229,12133,12202,2972,65704
12/20/2006,12205,12232,12185,12195,1593,65599
12/21/2006,12205,12227,12126,12152,2680,65393
12/22/2006,12164,12169,12069,12069,2346,65148
12/26/2006,12085,12152,12066,12145,3291,65244
12/27/2006,12146,12245,12143,12238,2501,65188
12/28/2006,12237,12259,12201,12225,4955,64419
12/29/2006,12225,12251,12181,12190,2449,64245
01/02/2007,12191,12257,12190,12190,147,64173
01/03/2007,12255,12303,12121,12181,6907,64555
01/04/2007,12194,12226,12121,12200,4823,64834
01/05/2007,12203,12203,12081,12101,4454,64772
01/08/2007,12108,12166,12056,12143,4203,66784
01/09/2007,12151,12186,12086,12134,3567,65296
01/10/2007,12140,12166,12068,12159,5645,65468
01/11/2007,12170,12255,12136,12217,4249,65948
01/12/2007,12216,12281,12196,12277,5007,66775
01/16/2007,12293,12307,12241,12279,3092,66464
01/17/2007,12272,12319,12251,12290,5564,67982
01/18/2007,12280,12316,12246,12254,5691,69177
01/19/2007,12239,12285,12226,12261,4146,69097
01/22/2007,12269,12278,12146,12185,10045,68449
01/23/2007,12189,12251,12163,12243,3597,68578
01/24/2007,12250,12316,12239,12312,4293,68826
01/25/2007,12317,12326,12177,12192,5472,68727
01/26/2007,12192,12225,12115,12174,4497,68995
01/29/2007,12173,12229,12149,12176,3963,69128
01/30/2007,12181,12222,12161,12211,3112,70174
01/31/2007,12215,12340,12178,12311,4467,70095
02/01/2007,12311,12366,12308,12362,6555,70959
02/02/2007,12363,12386,12318,12340,4906,71627
02/05/2007,12329,12361,12311,12354,2097,71824
02/06/2007,12347,12366,12311,12348,2456,71739
02/07/2007,12351,12382,12311,12361,3940,72104
02/08/2007,12359,12359,12251,12323,5799,71641
02/09/2007,12321,12356,12221,12265,5252,71487
02/12/2007,12256,12282,12211,12235,2263,71567
02/13/2007,12239,12338,12239,12337,2788,71828
02/14/2007,12333,12435,12333,12416,5870,72149
02/15/2007,12417,12454,12412,12438,4105,72577
02/16/2007,12429,12441,12414,12438,3247,73058
02/20/2007,12441,12466,12371,12447,4969,74808
02/21/2007,12446,12451,12376,12409,2863,74413
02/22/2007,12410,12436,12318,12355,6286,73931
02/23/2007,12351,12361,12302,12315,3367,74047
02/26/2007,12321,12369,12281,12305,3923,73777
02/27/2007,12308,12310,11761,11831,12979,73582
02/28/2007,11829,12006,11806,11925,11478,72648
03/01/2007,11919,11965,11711,11903,10445,71094
03/02/2007,11916,11944,11756,11759,6420,70837
03/05/2007,11727,11846,11622,11687,8490,71047
03/06/2007,11711,11879,11711,11866,7791,69954
03/07/2007,11870,11909,11828,11852,6968,68162
03/08/2007,11846,11955,11846,11931,7569,9521
03/09/2007,11932,11995,11880,11939,9834,13965
03/12/2007,11943,11995,11895,11966,12655,21148
03/13/2007,11958,11967,11725,11744,15755,28850
03/14/2007,11741,11805,11590,11804,16435,32682
03/15/2007,11815,11840,11755,11811,10601,38044
03/16/2007,11794,11838,11733,11766,6270,38217
03/19/2007,11745,11885,11745,11884,3367,38262
03/20/2007,11881,11942,11856,11940,2982,38429
03/21/2007,11934,12124,11905,12078,5521,38986
03/22/2007,12071,12130,12051,12100,4436,38740
03/23/2007,12095,12155,12090,12122,3629,39043
03/26/2007,12115,12130,12008,12088,6348,38691
03/27/2007,12084,12090,12011,12039,2886,38747
03/28/2007,12008,12016,11885,11943,4832,38475
03/29/2007,11949,12022,11895,11971,9259,38478
03/30/2007,11982,12045,11871,11995,5318,38686
04/02/2007,11986,12020,11950,12004,4210,39776
04/03/2007,12007,12160,12005,12135,5140,40087
04/04/2007,12133,12165,12110,12150,2057,40177
04/05/2007,12146,12198,12128,12177,16,40042
04/09/2007,12211,12224,12180,12194,2203,40472
04/10/2007,12197,12215,12173,12187,1648,40359
04/11/2007,12189,12205,12070,12109,4488,40876
04/12/2007,12105,12175,12040,12159,3365,40422
04/13/2007,12139,12230,12139,12228,3183,40462
04/16/2007,12235,12344,12235,12324,4333,40559
04/17/2007,12323,12400,12290,12381,4231,40973
04/18/2007,12360,12444,12339,12413,2877,41238
04/19/2007,12408,12435,12320,12426,5476,41597
04/20/2007,12430,12575,12422,12574,4948,40786
04/23/2007,12572,12595,12520,12529,4942,42450
04/24/2007,12536,12590,12503,12562,2552,42432
04/25/2007,12570,12708,12545,12675,6608,44391
04/26/2007,12682,12730,12668,12724,3515,44181
04/27/2007,12712,12744,12665,12730,4105,44410
04/30/2007,12719,12755,12657,12671,3816,44434
05/01/2007,12662,12735,12631,12733,10045,47789
05/02/2007,12729,12845,12729,12803,4251,47636
05/03/2007,12800,12843,12785,12833,4325,46760
05/04/2007,12829,12895,12818,12874,3476,47672
05/07/2007,12868,12905,12860,12895,4795,46429
05/08/2007,12889,12910,12825,12901,3667,46844
05/09/2007,12891,12963,12875,12939,4639,46958
05/10/2007,12930,12934,12800,12824,3947,46454
05/11/2007,12819,12938,12795,12934,6780,46125
05/14/2007,12936,12975,12888,12943,3832,46322
05/15/2007,12932,13073,12904,12993,9243,47984
05/16/2007,12985,13087,12957,13085,9082,47490
05/17/2007,13076,13110,13040,13061,3595,47930
05/18/2007,13060,13159,13051,13154,7326,47829
05/21/2007,13147,13175,13117,13126,3292,47408
05/22/2007,13122,13174,13110,13114,3810,48169
05/23/2007,13113,13190,13088,13113,5836,47791
05/24/2007,13110,13208,13005,13035,11108,49090
05/25/2007,13039,13095,13030,13082,4068,49277
05/29/2007,13090,13145,13043,13113,4383,49105
05/30/2007,13107,13215,13025,13211,8575,50582
05/31/2007,13211,13245,13185,13205,5494,50343
06/01/2007,13212,13260,13193,13244,4466,50818
06/04/2007,13225,13260,13190,13233,3944,50297
06/05/2007,13227,13245,13115,13170,6193,47969
06/06/2007,13169,13185,13000,13016,12422,46172
06/07/2007,13023,13077,12810,12820,9202,15166
06/08/2007,12819,12995,12762,12985,8876,18135
06/11/2007,12978,13041,12945,12996,10675,23127
06/12/2007,12992,13010,12850,12861,10350,25835
06/13/2007,12841,13055,12835,13045,8233,28659
06/14/2007,13040,13147,13033,13128,10256,30953
06/15/2007,13128,13255,13122,13193,3420,31218
06/18/2007,13192,13240,13166,13170,3821,32138
06/19/2007,13160,13210,13133,13195,5103,32527
06/20/2007,13186,13255,13035,13048,4255,31667
06/21/2007,13068,13115,12950,13100,6630,32244
06/22/2007,13087,13104,12911,12946,495,32352
06/25/2007,12939,13035,12841,12919,6459,32759
06/26/2007,12923,13000,12832,12836,5628,32334
06/27/2007,12839,12972,12790,12960,3525,32260
06/28/2007,12961,13030,12935,12957,3222,32106
06/29/2007,12960,13055,12840,12957,4268,32020
07/02/2007,12961,13076,12953,13067,3597,32216
07/03/2007,13077,13121,13070,13105,3225,31504
07/05/2007,13120,13138,13040,13090,2633,31472
07/06/2007,13095,13165,13067,13148,3439,31896
07/09/2007,13150,13200,13145,13180,2986,32059
07/10/2007,13179,13187,13013,13025,4902,32475
07/11/2007,13025,13120,12983,13117,4008,32288
07/12/2007,13125,13390,13113,13360,8672,32748
07/13/2007,13370,13453,13346,13413,3638,31984
07/16/2007,13411,13506,13391,13469,5009,32994
07/17/2007,13474,13537,13441,13490,2813,33755
07/18/2007,13437,13480,13340,13443,3687,33427
07/19/2007,13465,13530,13455,13501,2294,33602
07/20/2007,13480,13515,13315,13378,7538,34575
07/23/2007,13382,13485,13372,13451,4187,34439
07/24/2007,13441,13464,13210,13253,4699,33966
07/25/2007,13252,13325,13180,13281,5530,34700
07/26/2007,13296,13314,12835,12974,12524,34948
07/27/2007,12984,13035,12715,12724,5017,34781
07/30/2007,12730,12890,12698,12851,5789,34903
07/31/2007,12856,12985,12670,12715,5156,35227
08/01/2007,12688,12875,12554,12844,7912,35768
08/02/2007,12861,12990,12804,12967,4435,36070
08/03/2007,12966,12980,12650,12706,4325,36500
08/06/2007,12656,12955,12645,12911,4797,37016
08/07/2007,12911,13095,12830,12988,4642,37584
08/08/2007,12990,13180,12975,13145,5884,37687
08/09/2007,13140,13150,12760,12767,7878,37921
08/10/2007,12756,12790,12545,12677,6179,37703
08/13/2007,12715,12820,12690,12695,5060,37939
08/14/2007,12693,12750,12500,12529,4533,37960
08/15/2007,12514,12600,12320,12361,6823,38203
08/16/2007,12336,12389,11995,12384,10688,38545
08/17/2007,12394,12660,12186,12545,7358,37759
08/20/2007,12500,12660,12460,12589,4129,37417
08/21/2007,12565,12654,12527,12557,3321,37551
08/22/2007,12557,12720,12557,12715,2115,37377
08/23/2007,12762,12819,12645,12701,6113,37216
08/24/2007,12690,12860,12657,12847,3656,37323
08/27/2007,12844,12855,12775,12792,3224,37774
08/28/2007,12789,12794,12510,12535,4476,37355
08/29/2007,12525,12760,12504,12751,3954,37298
08/30/2007,12751,12780,12645,12719,3415,37362
08/31/2007,12726,12892,12718,12804,3174,37421
09/04/2007,12794,12955,12753,12896,3481,37419
09/05/2007,12887,12887,12706,12783,4327,37469
09/06/2007,12773,12857,12735,12818,2446,37664
09/07/2007,12808,12810,12540,12606,2914,37811
09/10/2007,12581,12660,12480,12598,5502,36874
09/11/2007,12589,12779,12584,12761,4787,37293
09/12/2007,12745,12815,12713,12770,8320,34989
09/13/2007,12766,12921,12737,12877,4971,11143
09/14/2007,12845,12911,12776,12892,4683,11795
09/17/2007,12880,12899,12808,12844,6838,15013
09/18/2007,12841,13191,12812,13176,7643,17240
09/19/2007,13185,13306,13170,13239,10610,21377
09/20/2007,13227,13259,13176,13196,5148,23581
09/21/2007,13191,13311,13191,13242,3802,23549
09/24/2007,13235,13306,13181,13203,2952,23411
09/25/2007,13181,13224,13126,13209,6341,24492
09/26/2007,13210,13340,13210,13299,3971,24577
09/27/2007,13302,13371,13292,13346,4105,26344
09/28/2007,13346,13350,13271,13335,2375,26817
10/01/2007,13327,13536,13304,13498,6350,27588
10/02/2007,13493,13531,13433,13447,3407,27540
10/03/2007,13446,13458,13366,13393,3834,27586
10/04/2007,13400,13431,13366,13382,2003,29305
10/05/2007,13377,13546,13370,13497,6021,28761
10/08/2007,13490,13505,13426,13453,2237,29556
10/09/2007,13461,13589,13435,13578,4705,28529
10/10/2007,13569,13571,13416,13483,3027,29202
10/11/2007,13500,13611,13359,13427,4379,29430
10/12/2007,13416,13521,13382,13520,3679,29419
10/15/2007,13522,13545,13306,13407,4372,29592
10/16/2007,13401,13421,13276,13313,4787,30875
10/17/2007,13349,13420,13171,13308,7913,31241
10/18/2007,13300,13328,13220,13281,2967,32058
10/19/2007,13291,13292,12891,12901,6210,32028
10/22/2007,12886,12976,12766,12951,6039,32773
10/23/2007,12983,13071,12926,13048,2742,32776
10/24/2007,13012,13066,12846,13047,6612,33334
10/25/2007,13075,13116,12926,13080,2559,33286
10/26/2007,13085,13196,13053,13189,2394,33549
10/29/2007,13199,13275,13199,13248,1343,33442
10/30/2007,13235,13238,13151,13163,2559,34259
10/31/2007,13157,13331,13136,13277,4710,34247
11/01/2007,13281,13290,12916,12949,5603,34003
11/02/2007,12951,13021,12806,12983,3864,35434
11/05/2007,12920,12978,12809,12896,2553,35269
11/06/2007,12899,13029,12871,13018,5164,33997
11/07/2007,13000,13003,12656,12696,5262,34075
11/08/2007,12637,12769,12439,12603,4160,34157
11/09/2007,12616,12652,12376,12388,3398,33942
11/12/2007,12391,12517,12321,12331,4139,35452
11/13/2007,12330,12691,12317,12671,3115,35858
11/14/2007,12664,12756,12571,12616,3310,35497
11/15/2007,12615,12651,12426,12501,3687,35798
11/16/2007,12495,12581,12421,12531,5855,37670
11/19/2007,12554,12570,12306,12334,7180,34714
11/20/2007,12353,12474,12206,12401,4497,34847
11/21/2007,12370,12381,12151,12157,3605,35388
11/22/2007,12157,12157,12157,12157,0,0
11/23/2007,12217,12338,12174,12327,2496,35621
11/26/2007,12350,12429,12091,12113,3647,35660
11/27/2007,12108,12356,12101,12296,4740,35194
11/28/2007,12297,12691,12255,12648,5377,34221
11/29/2007,12616,12711,12581,12674,4049,34395
11/30/2007,12688,12831,12651,12763,2856,34527
12/03/2007,12742,12771,12661,12690,2313,34930
12/04/2007,12671,12696,12597,12603,1489,34944
12/05/2007,12612,12821,12612,12797,2048,35261
12/06/2007,12836,12991,12761,12958,5215,36123
12/07/2007,12952,13029,12911,12991,2151,35972
12/10/2007,12991,13111,12951,13092,3494,35866
12/11/2007,13103,13135,12771,12791,3765,36372
12/12/2007,12820,13063,12671,12841,10013,32715
12/13/2007,12924,12956,12786,12939,3276,8838
12/14/2007,12947,12985,12766,12781,3733,9680
12/17/2007,12776,12776,12591,12610,6118,13359
12/18/2007,12640,12715,12521,12669,5765,16428
12/19/2007,12688,12725,12571,12639,8870,22362
12/20/2007,12647,12704,12576,12691,5611,23295
12/21/2007,12691,12911,12681,12891,2623,23599
12/24/2007,12886,12994,12870,12968,2421,24279
12/26/2007,12961,12991,12926,12984,551,24281
12/27/2007,12971,12992,12768,12800,2585,24573
12/28/2007,12820,12886,12711,12768,1979,24590
12/31/2007,12765,12793,12651,12669,1192,24580
01/02/2008,12718,12718,12391,12477,5667,26472
01/03/2008,12491,12536,12421,12484,3007,26992
01/04/2008,12475,12522,12181,12228,3642,26070
01/07/2008,12232,12293,12126,12219,4121,26234
01/08/2008,12211,12296,11956,11992,4764,26556
01/09/2008,11985,12134,11891,12086,4697,27096
01/10/2008,12105,12321,12021,12185,6320,27259
01/11/2008,12171,12181,11931,12002,5686,27386
01/14/2008,12023,12175,11891,12139,3375,27685
01/15/2008,12139,12139,11866,11905,4450,27842
01/16/2008,11821,11986,11759,11831,4495,28013
01/17/2008,11852,11927,11501,11557,5883,28310
01/18/2008,11557,11722,11392,11447,5245,28336
01/21/2008,11471,11481,10910,10925,5245,28336
01/22/2008,11471,11481,10797,11021,10145,28146
01/23/2008,11292,11391,10996,11073,6638,27642
01/24/2008,11611,11681,11526,11654,5592,26458
01/25/2008,11723,11831,11536,11577,3644,26294
01/28/2008,11592,11736,11424,11718,3290,27623
01/29/2008,11712,11841,11683,11812,4631,28844
01/30/2008,11815,12017,11701,11735,3356,29122
01/31/2008,11723,12041,11582,11955,5400,29479
02/01/2008,11971,12120,11931,12097,5569,29448
02/04/2008,12097,12119,11946,11953,2755,29424
02/05/2008,11951,11962,11601,11661,1963,29530
02/06/2008,11669,11731,11521,11576,3306,30211
02/07/2008,11577,11681,11443,11619,6119,30937
02/08/2008,11618,11646,11446,11518,4574,31445
02/11/2008,11519,11596,11416,11579,4778,31558
02/12/2008,11561,11811,11537,11727,3794,31935
02/13/2008,11722,11921,11672,11866,3891,31499
02/14/2008,11872,11926,11701,11737,2730,31142
02/15/2008,11740,11787,11618,11691,2025,31146
02/18/2008,11672,11830,11671,11830,2025,31146
02/19/2008,11822,11851,11649,11729,4615,31215
02/20/2008,11731,11806,11571,11770,4602,31607
02/21/2008,11760,11846,11601,11662,5519,32074
02/22/2008,11653,11751,11501,11736,4606,31998
02/25/2008,11710,11931,11686,11907,6131,32054
02/26/2008,11898,12081,11852,12040,3709,32503
02/27/2008,12024,12101,11953,12034,4871,33744
02/28/2008,12027,12032,11881,11918,1886,33140
02/29/2008,11920,11920,11567,11647,2968,33088
03/03/2008,11608,11626,11501,11593,3074,33203
03/04/2008,11609,11625,11373,11563,2686,33240
03/05/2008,11558,11696,11491,11617,3949,32979
03/06/2008,11620,11676,11366,11411,1870,33130
03/07/2008,11407,11466,11161,11232,3841,33331
03/10/2008,11212,11282,11077,11120,3328,33470
03/11/2008,11110,11531,11110,11531,4997,33623
03/12/2008,11518,11649,11441,11465,5820,32580
03/13/2008,11450,11566,11229,11492,4048,5928
03/14/2008,11483,11619,11181,11325,3932,7323
03/17/2008,11270,11465,11027,11338,14430,15678
03/18/2008,11340,11746,11340,11746,8590,19396
03/19/2008,11736,11796,11421,11460,10540,24991
03/20/2008,11451,11719,11387,11669,3272,21847
03/24/2008,11685,11956,11685,11881,4768,21924
03/25/2008,11881,11944,11790,11856,3541,24082
03/26/2008,11841,11844,11716,11724,3046,24450
03/27/2008,11724,11822,11631,11662,5498,25685
03/28/2008,11677,11741,11536,11577,3468,26105
03/31/2008,11576,11663,11500,11598,3514,27540
04/01/2008,11589,11996,11538,11968,3775,27744
04/02/2008,11959,12031,11891,11960,3207,28443
04/03/2008,11950,12011,11871,11978,1685,27835
04/04/2008,11986,12091,11866,11951,4228,27667
04/07/2008,11951,12070,11921,11943,2640,28159
04/08/2008,11912,11956,11871,11951,3421,29194
04/09/2008,11953,11961,11806,11913,6217,27373
04/10/2008,11907,11987,11840,11941,2948,27720
04/11/2008,11945,11978,11636,11680,2530,27626
04/14/2008,11681,11706,11599,11657,2991,27605
04/15/2008,11661,11720,11606,11695,4871,27810
04/16/2008,11734,12001,11709,11995,3556,27542
04/17/2008,12003,12004,11901,11999,3969,27931
04/18/2008,11990,12240,11983,12151,3021,26883
04/21/2008,12155,12197,12093,12149,2024,27156
04/22/2008,12145,12145,11996,12077,2779,26921
04/23/2008,12090,12173,12041,12089,3449,26795
04/24/2008,12101,12281,12015,12172,3294,27028
04/25/2008,12168,12248,12081,12216,2694,26976
04/28/2008,12203,12271,12186,12220,2055,27486
04/29/2008,12217,12226,12136,12167,913,27548
04/30/2008,12148,12339,12131,12148,2489,27902
05/01/2008,12146,12356,12125,12342,3463,28075
05/02/2008,12342,12473,12311,12401,4714,27624
05/05/2008,12351,12391,12268,12308,2476,28160
05/06/2008,12316,12379,12191,12369,1675,28212
05/07/2008,12381,12390,12129,12177,2149,28399
05/08/2008,12170,12241,12126,12165,1979,28938
05/09/2008,12159,12159,12046,12085,1609,29054
05/12/2008,12082,12238,12079,12205,2870,29944
05/13/2008,12203,12256,12116,12167,2371,28583
05/14/2008,12147,12336,12127,12220,1984,28787
05/15/2008,12220,12341,12201,12337,3035,28396
05/16/2008,12329,12374,12236,12324,1766,28285
05/19/2008,12324,12481,12304,12386,1486,28225
05/20/2008,12342,12388,12131,12191,4919,28579
05/21/2008,12179,12220,11916,11960,2586,28352
05/22/2008,11962,12013,11936,11957,2196,27821
05/23/2008,11952,11967,11803,11812,1298,27714
05/26/2008,11827,11839,11805,11821,1298,27714
05/27/2008,11834,11911,11781,11894,1945,27919
05/28/2008,11894,11955,11831,11940,1512,27724
05/29/2008,11922,12063,11891,11965,1832,27643
05/30/2008,11969,12026,11946,11978,1543,27961
06/02/2008,11955,11961,11761,11847,3950,28548
06/03/2008,11846,11891,11681,11745,4723,27715
06/04/2008,11741,11841,11686,11745,2876,27946
06/05/2008,11723,11961,11721,11959,2397,28223
06/06/2008,11964,12000,11536,11555,3259,28417
06/09/2008,11543,11673,11543,11636,2630,29002
06/10/2008,11626,11711,11518,11617,3312,28750
06/11/2008,11618,11669,11430,11440,4033,27437
06/12/2008,11441,11613,11426,11499,4768,8325
06/13/2008,11501,11666,11458,11643,4643,10466
06/16/2008,11643,11676,11551,11603,7550,16393
06/17/2008,11597,11693,11491,11514,11883,22205
06/18/2008,11508,11538,11336,11369,4801,24399
06/19/2008,11369,11456,11321,11385,4768,23945
06/20/2008,11391,11391,11156,11185,2152,22622
06/23/2008,11232,11256,11151,11172,1376,22983
06/24/2008,11160,11241,11061,11154,3654,23325
06/25/2008,11138,11236,11138,11211,1960,23675
06/26/2008,11125,11141,10791,10803,3902,24369
06/27/2008,10802,10854,10629,10698,4810,25329
06/30/2008,10698,10766,10616,10680,5920,25176
07/01/2008,10703,10741,10511,10720,11842,25743
07/02/2008,10711,10777,10532,10552,6809,25963
07/03/2008,10543,10661,10481,10629,4146,26562
07/04/2008,10628,10643,10572,10629,213,26562
07/07/2008,10592,10726,10446,10546,5390,26844
07/08/2008,10543,10726,10432,10716,7769,27804
07/09/2008,10716,10755,10473,10490,5015,28611
07/10/2008,10481,10600,10416,10558,4714,28993
07/11/2008,10561,10616,10304,10437,4162,28689
07/14/2008,10437,10583,10331,10376,4500,29009
07/15/2008,10460,10460,10151,10259,5751,30235
07/16/2008,10271,10571,10191,10547,7654,30373
07/17/2008,10529,10781,10517,10742,12276,30758
07/18/2008,10714,10851,10646,10842,10148,30160
07/21/2008,10822,10901,10751,10806,2621,32781
07/22/2008,10757,10943,10679,10905,3760,29862
07/23/2008,10906,11021,10886,10954,4684,30046
07/24/2008,10941,10969,10676,10692,3383,30197
07/25/2008,10690,10766,10647,10657,4127,30010
07/28/2008,10676,10681,10448,10477,2711,30281
07/29/2008,10477,10719,10444,10714,3032,29999
07/30/2008,10709,10921,10703,10921,3363,30248
07/31/2008,10918,10939,10684,10700,3250,30084
08/01/2008,10701,10791,10588,10647,2251,30061
08/04/2008,10668,10706,10541,10612,2276,30172
08/05/2008,10613,10931,10607,10926,2560,30506
08/06/2008,10914,11014,10856,10972,2356,30495
08/07/2008,10953,10966,10741,10780,2515,30592
08/08/2008,10788,11086,10726,11028,5581,33253
08/11/2008,11013,11194,10999,11110,3759,33763
08/12/2008,11109,11124,10926,10986,3684,32923
08/13/2008,10986,11001,10786,10863,4222,32086
08/14/2008,10862,11051,10791,10959,3313,32534
08/15/2008,10970,11051,10941,11004,4038,32280
08/18/2008,10988,11051,10766,10840,5652,32517
08/19/2008,10848,10848,10651,10697,2047,32875
08/20/2008,10689,10791,10631,10747,4023,32537
08/21/2008,10747,10811,10651,10749,2436,32675
08/22/2008,10747,10976,10717,10958,3883,32094
08/25/2008,10931,10967,10701,10725,5122,34077
08/26/2008,10734,10778,10681,10753,3123,32575
08/27/2008,10741,10895,10711,10838,3423,32704
08/28/2008,10836,11051,10786,11036,3387,32681
08/29/2008,11031,11037,10866,10882,3869,33015
09/01/2008,10884,10910,10841,10901,3869,33015
09/02/2008,10909,11131,10809,10855,3611,33124
09/03/2008,10852,10901,10761,10882,1802,33246
09/04/2008,10878,10895,10526,10541,4999,35759
09/05/2008,10537,10586,10386,10568,2832,34985
09/08/2008,10658,10916,10658,10846,5843,35356
09/09/2008,10835,10921,10571,10588,5118,36333
09/10/2008,10593,10726,10386,10386,12565,36132
09/11/2008,10624,10791,10436,10788,5182,10338
09/12/2008,10791,10816,10618,10792,8493,16584
09/15/2008,10653,10653,10281,10290,9091,19913
09/16/2008,10285,10426,10071,10386,12565,22863
09/17/2008,10379,10476,9936,10005,7886,24219
09/18/2008,10018,10421,9811,10326,9148,24481
09/19/2008,10322,10931,10292,10700,7080,24962
09/22/2008,10645,10733,10341,10404,5332,24200
09/23/2008,10399,10486,10175,10195,3238,23760
09/24/2008,10211,10375,10091,10201,2403,23457
09/25/2008,10205,10466,10156,10359,5566,24378
09/26/2008,10359,10511,10143,10488,2918,24401
09/29/2008,10529,10541,9761,9815,4235,24471
09/30/2008,9806,10226,9762,10202,3983,24937
10/01/2008,10161,10241,9991,10228,1625,25000
10/02/2008,10225,10279,9811,9898,2633,25142
10/03/2008,9911,10166,9681,9705,3106,26077
10/06/2008,9692,9692,8891,9305,3935,25480
10/07/2008,9322,9466,8826,8879,2711,25247
10/08/2008,8878,9136,8486,8542,6079,25063
10/09/2008,8552,8804,7891,7939,6720,25699
10/10/2008,7955,8240,7241,7711,7126,26289
10/13/2008,7804,8849,7804,8849,3366,26239
10/14/2008,8810,9229,8441,8703,4525,26179
10/15/2008,8713,8734,7806,7845,4606,26786
10/16/2008,7850,8341,7541,8307,3487,26847
10/17/2008,8316,8621,8001,8112,3952,26435
10/20/2008,8139,8661,8063,8658,5758,27386
10/21/2008,8642,8669,8329,8376,3123,26481
10/22/2008,8379,8446,7641,7898,4119,26275
10/23/2008,7991,8120,7557,8115,4579,27385
10/24/2008,8110,8110,7416,7602,2205,27465
10/27/2008,7601,7911,7291,7352,6080,28552
10/28/2008,7376,8441,7315,8430,4833,28657
10/29/2008,8412,8686,8181,8195,7356,28887
10/30/2008,8234,8581,8234,8567,4121,27051
10/31/2008,8551,8766,8379,8639,3427,26475
11/03/2008,8646,8751,8564,8673,1671,26201
11/04/2008,8671,8961,8635,8928,2050,26685
11/05/2008,8897,8976,8431,8516,1530,26639
11/06/2008,8515,8516,7956,8041,2976,26319
11/07/2008,8058,8341,8000,8337,2445,26524
11/10/2008,8455,8548,8081,8228,1652,26383
11/11/2008,8213,8276,7876,7978,2383,26376
11/12/2008,7966,8106,7591,7621,2466,26565
11/13/2008,7611,8211,7288,8171,3777,26801
11/14/2008,8158,8246,7703,7712,2703,26385
11/17/2008,7731,7890,7581,7600,1412,26079
11/18/2008,7582,7861,7431,7835,2503,26326
11/19/2008,7824,7826,7316,7368,432,26326
11/20/2008,7356,7516,6811,6828,4872,26896
11/21/2008,6866,7416,6786,7377,5491,28936
11/24/2008,7400,7926,7250,7726,3144,28732
11/25/2008,7651,7934,7611,7786,4091,29496
11/26/2008,7760,8061,7621,8039,4533,31810
11/27/2008,8010,8061,7941,8061,176,31810
11/28/2008,8052,8162,7941,8162,1079,31837
12/01/2008,8157,8157,7471,7480,1673,32250
12/02/2008,7539,7781,7472,7773,2914,31258
12/03/2008,7771,7963,7576,7920,2970,31628
12/04/2008,7901,7976,7606,7743,2363,31277
12/05/2008,7714,8011,7466,7953,2150,31028
12/08/2008,7945,8366,7912,8216,2065,31164
12/09/2008,8192,8274,7991,8061,1529,31094
12/10/2008,8072,8221,7986,8056,1453,30893
12/11/2008,7926,8028,7738,7808,3299,3509
12/12/2008,7722,7913,7444,7902,1911,4013
12/15/2008,7945,7974,7678,7819,2599,5258
12/16/2008,7819,8173,7798,8129,2689,6662
12/17/2008,8165,8178,7940,8017,335,6662
12/18/2008,8031,8098,7738,7916,3144,8554
12/19/2008,7889,7995,7728,7771,1578,8631
12/22/2008,7771,7808,7583,7777,1365,9220
12/23/2008,7777,7811,7588,7626,1690,9839
12/24/2008,7634,7695,7597,7661,201,9787
12/26/2008,7668,7728,7663,7710,453,9865
12/29/2008,7671,7748,7553,7726,507,9777
12/30/2008,7713,7883,7688,7878,2024,9619
12/31/2008,7879,8033,7868,7965,1955,9711
01/02/2009,7930,8249,7930,8196,666,9687
01/05/2009,8213,8218,8088,8156,699,9810
01/06/2009,8152,8278,8128,8188,1452,10075
01/07/2009,8164,8192,7913,7982,3674,11689
01/08/2009,7986,7996,7843,7934,1340,11713
01/09/2009,7931,7983,7753,7761,1136,11771
01/12/2009,7778,7778,7608,7682,1017,11838
01/13/2009,7693,7723,7568,7646,1439,12064
01/14/2009,7653,7653,7333,7397,4786,14699
01/15/2009,7393,7473,7183,7400,1479,14703
01/16/2009,7430,7563,7303,7481,3440,16695
01/19/2009,7622,7622,7356,7393,154,14703
01/20/2009,7350,7444,7108,7183,1330,16485
01/21/2009,7213,7428,7128,7416,1517,16643
01/22/2009,7450,7450,7148,7330,978,16577
01/23/2009,7289,7343,7095,7211,1631,16931
01/26/2009,7198,7413,7133,7275,1036,16967
01/27/2009,7265,7408,7265,7331,739,16870
01/28/2009,7413,7588,7400,7560,1602,17453
01/29/2009,7540,7540,7323,7350,494,17441
01/30/2009,7351,7397,7153,7193,1734,17499
02/02/2009,7196,7206,7048,7125,1385,17980
02/03/2009,7125,7303,7086,7224,1703,18610
02/04/2009,7228,7358,7123,7163,1332,18078
02/05/2009,7164,7303,7038,7232,3618,20432
02/06/2009,7248,7513,7218,7492,2490,21728
02/09/2009,7492,7513,7368,7456,601,21738
02/10/2009,7450,7458,7053,7116,3035,20968
02/11/2009,7111,7188,7054,7134,1371,21469
02/12/2009,7142,7178,6898,7175,2026,21541
02/13/2009,7147,7198,7008,7017,1223,21675
02/16/2009,6978,7010,6932,6932,159,21541
02/17/2009,6938,7010,6743,6745,1765,22375
02/18/2009,6764,6835,6693,6721,1129,22401
02/19/2009,6738,6855,6668,6700,1749,23064
02/20/2009,6698,6698,6469,6590,2433,23029
02/23/2009,6584,6722,6328,6354,2104,23165
02/24/2009,6349,6603,6338,6542,3030,24328
02/25/2009,6555,6628,6378,6466,1929,24476
02/26/2009,6494,6628,6398,6416,698,24491
02/27/2009,6421,6433,6258,6290,1821,24972
03/02/2009,6278,6278,5986,6028,1276,25023
03/03/2009,6095,6112,5904,5907,327,25023
03/04/2009,5860,6208,5845,6068,1667,25175
03/05/2009,6098,6099,5783,5869,2420,25167
03/06/2009,5885,5978,5698,5912,1211,25125
03/09/2009,5921,5937,5750,5766,2008,25015
03/10/2009,5755,6163,5755,6125,1941,24877
03/11/2009,6119,6243,6092,6099,2759,24607
03/12/2009,6109,6408,6058,6394,2377,3924
03/13/2009,6376,6473,6338,6457,1229,4213
03/16/2009,6400,6613,6398,6461,3361,5063
03/17/2009,6456,6638,6398,6632,1674,5228
03/18/2009,6632,6793,6483,6721,3578,6674
03/19/2009,6714,6798,6594,6630,1047,6968
03/20/2009,6614,6678,6473,6493,1359,7492
03/23/2009,6531,7023,6527,6990,2641,8126
03/24/2009,6946,7023,6876,6898,2299,8343
03/25/2009,6902,7078,6773,6958,1591,7886
03/26/2009,6952,7158,6952,7127,2194,7371
03/27/2009,7128,7147,6958,7040,840,7398
03/30/2009,6999,6999,6660,6758,1191,7536
03/31/2009,6764,6948,6762,6840,1150,7566
04/01/2009,6840,7008,6708,6996,1607,7781
04/02/2009,7005,7298,6988,7236,3811,8886
04/03/2009,7226,7308,7118,7261,754,8849
04/06/2009,7246,7325,7083,7194,986,9236
04/07/2009,7210,7210,6988,7040,1009,9348
04/08/2009,7037,7118,6978,7071,1296,8879
04/09/2009,7077,7314,7072,7295,1774,9557
04/13/2009,7255,7338,7189,7273,426,9483
04/14/2009,7266,7266,7128,7162,986,9581
04/15/2009,7172,7273,7093,7258,488,9639
04/16/2009,7267,7393,7193,7341,1582,9175
04/17/2009,7318,7418,7281,7362,1844,8914
04/20/2009,7330,7330,7063,7098,1658,9187
04/21/2009,7097,7208,7012,7201,2055,9133
04/22/2009,7203,7273,7088,7094,1722,8965
04/23/2009,7078,7208,7028,7193,1585,9129
04/24/2009,7178,7358,7131,7334,2150,9856
04/27/2009,7268,7353,7203,7280,984,9977
04/28/2009,7247,7318,7163,7245,3082,10976
04/29/2009,7242,7483,7229,7403,3114,12142
04/30/2009,7399,7551,7363,7404,2255,12574
05/01/2009,7404,7468,7328,7459,1528,12602
05/04/2009,7477,7658,7473,7637,1757,12620
05/05/2009,7643,7683,7588,7660,671,12549
05/06/2009,7653,7758,7567,7749,1477,12787
05/07/2009,7741,7838,7593,7665,754,12855
05/08/2009,7651,7828,7648,7794,701,12800
05/11/2009,7782,7782,7648,7680,595,12874
05/12/2009,7670,7748,7606,7714,543,13104
05/13/2009,7723,7738,7513,7572,1109,13095
05/14/2009,7577,7628,7523,7565,629,13160
05/15/2009,7564,7648,7488,7545,1791,12959
05/18/2009,7538,7763,7538,7748,1137,13122
05/19/2009,7755,7826,7723,7727,689,12804
05/20/2009,7706,7850,7670,7673,3508,15761
05/21/2009,7673,7673,7487,7573,2425,17238
05/22/2009,7570,7735,7523,7735,2505,18270
05/25/2009,7544,7584,7499,7582,180,17238
05/26/2009,7559,7758,7483,7739,1590,18246
05/27/2009,7730,7779,7553,7575,1128,18635
05/28/2009,7576,7703,7513,7662,2904,18825
05/29/2009,7648,7828,7628,7766,4675,22423
06/01/2009,7766,8018,7751,7966,2292,23304
06/02/2009,7960,8048,7927,7992,1287,23447
06/03/2009,7988,7988,7863,7947,1689,23413
06/04/2009,7935,8021,7906,8008,523,23479
06/05/2009,8003,8146,7973,8040,1185,22688
06/08/2009,8023,8098,7908,8037,1228,22598
06/09/2009,8044,8078,8002,8020,2037,23523
06/10/2009,8018,8138,7918,8032,741,23318
06/11/2009,8060,8154,8012,8031,526,2224
06/12/2009,8030,8082,7997,8070,1587,3567
06/15/2009,8036,8044,7852,7896,2545,4554
06/16/2009,7887,7934,7777,7791,3553,5831
06/17/2009,7781,7837,7742,7769,2031,6814
06/18/2009,7772,7867,7753,7825,992,6889
06/19/2009,7819,7892,7777,7808,1188,7357
06/22/2009,7808,7808,7609,7615,1408,8198
06/23/2009,7617,7642,7560,7589,734,8151
06/24/2009,7593,7702,7532,7588,1280,8178
06/25/2009,7588,7762,7533,7746,958,8280
06/26/2009,7737,7754,7677,7705,292,8206
06/29/2009,7692,7810,7656,7790,491,8265
06/30/2009,7784,7835,7667,7726,2124,7828
07/01/2009,7726,7857,7726,7780,1156,7804
07/02/2009,7777,7777,7567,7573,1544,8301
07/03/2009,7557,7595,7547,7573,1544,8301
07/06/2009,7549,7612,7477,7609,1181,8272
07/07/2009,7605,7627,7427,7463,1206,8867
07/08/2009,7462,7495,7370,7448,729,8994
07/09/2009,7468,7518,7424,7466,568,9142
07/10/2009,7462,7462,7372,7417,558,12136
07/13/2009,7437,7612,7351,7591,3670,11942
07/14/2009,7589,7665,7572,7636,1369,12091
07/15/2009,7646,7905,7646,7875,1460,11957
07/16/2009,7860,8017,7860,8001,767,11869
07/17/2009,7991,8042,7944,8029,593,11747
07/20/2009,8019,8137,8018,8137,651,11837
07/21/2009,8122,8222,8095,8218,1153,11867
07/22/2009,8212,8232,8150,8165,2389,10815
07/23/2009,8164,8382,8164,8323,1261,10493
07/24/2009,8313,8392,8282,8390,1324,10429
07/27/2009,8372,8407,8322,8402,1074,10452
07/28/2009,8392,8407,8297,8382,1067,10943
07/29/2009,8371,8382,8302,8379,803,11049
07/30/2009,8370,8532,8370,8422,858,11153
07/31/2009,8424,8502,8406,8458,545,11186
08/03/2009,8438,8587,8438,8580,799,11450
08/04/2009,8579,8622,8542,8619,620,11345
08/05/2009,8617,8617,8498,8577,532,11157
08/06/2009,8568,8621,8504,8561,438,11218
08/07/2009,8562,8735,8522,8657,872,11219
08/10/2009,8637,8662,8592,8652,284,11177
08/11/2009,8607,8607,8517,8548,306,11220
08/12/2009,8542,8729,8493,8651,518,11298
08/13/2009,8701,8762,8602,8720,876,11208
08/14/2009,8697,8697,8537,8653,406,11254
08/17/2009,8472,8635,8427,8452,465,11253
08/18/2009,8472,8542,8462,8539,589,11309
08/19/2009,8452,8627,8444,8608,1657,11860
08/20/2009,8587,8676,8580,8652,1397,10869
08/21/2009,8707,8840,8707,8821,1439,10221
08/24/2009,8859,8907,8807,8825,1411,9946
08/25/2009,8862,8942,8847,8855,876,9732
08/26/2009,8847,8897,8810,8858,408,9707
08/27/2009,8867,8925,8777,8899,431,9716
08/28/2009,8952,8962,8822,8868,406,9673
08/31/2009,8868,8882,8757,8818,245,9662
09/01/2009,8777,8883,8617,8635,1836,9862
09/02/2009,8612,8657,8592,8609,282,9872
09/03/2009,8647,8683,8582,8662,980,10519
09/04/2009,8679,8776,8657,8749,451,11003
09/08/2009,8837,8837,8782,8828,1091,11048
09/09/2009,8832,8907,8802,8870,600,11012
09/10/2009,8876,8961,8839,8935,2168,3330
09/11/2009,8946,8971,8901,8922,383,3471
09/14/2009,8856,8956,8856,8941,2262,4675
09/15/2009,8938,9046,8916,8994,1883,5537
09/16/2009,9046,9178,9004,9116,4064,7167
09/17/2009,9121,9166,9076,9128,1532,8043
09/18/2009,9161,9174,9124,9124,427,7407
09/21/2009,9086,9132,9056,9109,226,7384
09/22/2009,9161,9183,9100,9162,468,7922
09/23/2009,9166,9246,9076,9108,863,7892
09/24/2009,9111,9131,8991,9026,4877,11990
09/25/2009,9021,9066,8968,9010,735,12177
09/28/2009,9026,9151,9026,9119,649,12223
09/29/2009,9126,9161,9061,9064,570,12420
09/30/2009,9091,9106,8936,9044,1212,12344
10/01/2009,9016,9021,8833,8862,1672,12349
10/02/2009,8856,8856,8751,8826,852,12312
10/05/2009,8841,8961,8811,8937,882,12523
10/06/2009,8941,9106,8941,9045,710,12519
10/07/2009,9051,9072,9011,9064,182,12501
10/08/2009,9064,9176,9064,9138,514,12444
10/09/2009,9141,9203,9101,9198,297,12482
10/12/2009,9236,9266,9186,9210,403,12615
10/13/2009,9196,9231,9146,9200,404,12574
10/14/2009,9306,9363,9278,9343,498,12600
10/15/2009,9316,9396,9316,9355,408,12655
10/16/2009,9311,9356,9280,9315,651,13450
10/19/2009,9351,9453,9331,9402,1355,12773
10/20/2009,9436,9455,9331,9391,506,12741
10/21/2009,9380,9461,9241,9292,569,12925
10/22/2009,9306,9446,9261,9429,577,13073
10/23/2009,9441,9441,9276,9322,609,13028
10/26/2009,9322,9416,9195,9232,1121,13154
10/27/2009,9236,9286,9181,9226,895,13386
10/28/2009,9196,9241,9097,9102,1316,13369
10/29/2009,9104,9314,9104,9294,920,13387
10/30/2009,9271,9301,9028,9055,2781,14814
11/02/2009,9045,9201,9026,9126,1044,14801
11/03/2009,9221,9221,9047,9108,593,14766
11/04/2009,9181,9276,9136,9176,861,14979
11/05/2009,9174,9361,9134,9345,750,15042
11/06/2009,9345,9395,9286,9369,825,15233
11/09/2009,9369,9586,9369,9583,652,15188
11/10/2009,9564,9621,9545,9608,521,15150
11/11/2009,9656,9696,9606,9650,694,15141
11/12/2009,9641,9681,9529,9580,282,15010
11/13/2009,9579,9661,9561,9633,354,15114
11/16/2009,9647,9796,9647,9759,670,15100
11/17/2009,9754,9796,9728,9789,498,15153
11/18/2009,9813,9813,9731,9795,261,15133
11/19/2009,9801,9801,9629,9718,333,15148
11/20/2009,9693,9716,9638,9694,216,15087
11/23/2009,9701,9871,9701,9813,505,15095
11/24/2009,9814,9825,9731,9796,749,15698
11/25/2009,9788,9856,9788,9833,223,15666
11/27/2009,9656,9840,9506,9683,2010,14571
11/30/2009,9714,9746,9646,9725,853,14487
12/01/2009,9725,9881,9725,9852,547,14569
12/02/2009,9848,9891,9806,9830,230,14575
12/03/2009,9845,9889,9728,9743,347,14527
12/04/2009,9741,9901,9701,9791,607,14655
12/07/2009,9791,9821,9730,9782,351,14577
12/08/2009,9801,9805,9631,9662,533,14494
12/09/2009,9654,9726,9621,9721,757,14564
12/10/2009,9747,9838,9704,9704,933,1977
12/11/2009,9805,9878,9805,9876,816,2010
12/14/2009,9875,9952,9868,9890,3002,4701
12/15/2009,9870,9896,9818,9851,2918,6606
12/16/2009,9878,9903,9818,9843,979,6733
12/17/2009,9838,9849,9701,9725,1050,7591
12/18/2009,9727,9794,9653,9724,532,7321
12/21/2009,9724,9848,9724,9795,1035,8003
12/22/2009,9838,9871,9816,9861,234,8116
12/23/2009,9863,9883,9830,9857,354,8237
12/24/2009,9864,9922,9862,9919,278,8178
12/28/2009,9919,9948,9901,9940,138,8174
12/29/2009,9946,9978,9938,9940,2745,10711
12/30/2009,9938,9948,9903,9943,168,10626
12/31/2009,9951,9964,9813,9818,176,10597
01/04/2010,9851,9998,9851,9972,1818,11160
01/05/2010,9969,9978,9913,9968,278,11176
01/06/2010,9961,9998,9950,9969,129,11186
01/07/2010,9968,10014,9908,9998,436,11252
01/08/2010,10003,10023,9958,10019,278,11233
01/11/2010,10019,10073,9993,10057,380,11210
01/12/2010,10036,10053,9968,10041,398,11313
01/13/2010,10039,10108,10018,10081,609,11525
01/14/2010,10083,10125,10062,10116,273,11517
01/15/2010,10116,10126,9963,10126,680,11754
01/19/2010,10053,10133,10003,10123,1034,12558
01/20/2010,10113,10118,9918,10010,517,12601
01/21/2010,10017,10033,9783,9791,622,12667
01/22/2010,9776,9796,9573,9604,832,12796
01/25/2010,9642,9658,9583,9593,1021,12425
01/26/2010,9602,9687,9563,9591,1527,13492
01/27/2010,9609,9653,9513,9648,1210,13421
01/28/2010,9653,9663,9463,9515,675,13534
01/29/2010,9540,9638,9453,9470,554,13642
02/01/2010,9470,9593,9470,9590,532,13580
02/02/2010,9592,9718,9578,9677,610,13782
02/03/2010,9685,9711,9645,9694,464,13337
02/04/2010,9696,9700,9413,9432,1104,13787
02/05/2010,9428,9438,9248,9394,950,13494
02/08/2010,9394,9443,9333,9348,480,13537
02/09/2010,9423,9556,9393,9457,669,13560
02/10/2010,9472,9503,9383,9438,340,13511
02/11/2010,9461,9581,9403,9563,268,13536
02/12/2010,9585,9585,9406,9570,303,13564
02/15/2010,9560,9561,9533,9538,40,13564
02/16/2010,9551,9705,9533,9694,1015,14121
02/17/2010,9692,9753,9692,9749,175,14131
02/18/2010,9753,9833,9710,9828,533,14150
02/19/2010,9785,9873,9778,9831,1235,14561
02/22/2010,9831,9868,9813,9827,201,14395
02/23/2010,9819,9861,9710,9752,479,14248
02/24/2010,9741,9828,9738,9808,1078,13801
02/25/2010,9668,9793,9633,9769,322,13781
02/26/2010,9757,9793,9714,9764,398,13885
03/01/2010,9764,9853,9764,9838,226,13835
03/02/2010,9842,9899,9828,9852,282,13873
03/03/2010,9840,9907,9818,9840,528,13704
03/04/2010,9842,9888,9809,9884,179,13728
03/05/2010,9885,10013,9885,9998,810,13738
03/08/2010,9998,10028,9988,9991,450,13755
03/09/2010,9981,10058,9953,10017,371,13761
03/10/2010,10007,10048,9978,10018,264,13732
03/11/2010,9998,10066,9966,10064,304,405
03/12/2010,10067,10101,10056,10089,654,944
03/15/2010,10050,10096,10025,10092,1731,1896
03/16/2010,10109,10146,10077,10140,2585,3181
03/17/2010,10140,10221,10140,10179,396,3302
03/18/2010,10191,10236,10167,10233,1623,4142
03/19/2010,10225,10269,10149,10203,300,4101
03/22/2010,10140,10265,10140,10243,359,4044
03/23/2010,10243,10346,10243,10344,1390,4713
03/24/2010,10343,10343,10281,10303,300,4764
03/25/2010,10303,10406,10296,10307,1016,5368
03/26/2010,10291,10361,10271,10314,376,5352
03/29/2010,10338,10374,10327,10345,815,5898
03/30/2010,10342,10394,10326,10370,363,5940
03/31/2010,10362,10367,10291,10313,624,5922
04/01/2010,10313,10414,10313,10376,1057,6531
04/02/2010,10376,10406,10355,10376,33,6452
04/05/2010,10376,10446,10376,10425,230,6993
04/06/2010,10409,10446,10389,10429,259,6926
04/07/2010,10411,10426,10306,10365,495,6884
04/08/2010,10358,10416,10313,10400,443,7024
04/09/2010,10400,10476,10400,10469,399,6997
04/12/2010,10481,10517,10459,10468,208,6945
04/13/2010,10438,10501,10411,10479,773,6972
04/14/2010,10497,10586,10494,10581,437,7043
04/15/2010,10576,10616,10561,10612,264,7080
04/16/2010,10598,10616,10436,10500,784,7308
04/19/2010,10500,10560,10438,10560,588,7375
04/20/2010,10550,10607,10541,10590,372,7344
04/21/2010,10596,10616,10534,10575,566,7420
04/22/2010,10550,10616,10481,10584,629,7518
04/23/2010,10575,10666,10573,10658,1597,9029
04/26/2010,10658,10726,10658,10667,703,8372
04/27/2010,10664,10681,10436,10471,685,8364
04/28/2010,10466,10546,10438,10531,370,8396
04/29/2010,10536,10666,10536,10651,623,8446
04/30/2010,10657,10657,10471,10476,2827,10690
05/03/2010,10493,10646,10493,10618,623,10782
05/04/2010,10613,10613,10341,10408,789,10936
05/05/2010,10385,10416,10291,10350,675,10970
05/06/2010,10344,10377,9416,9973,891,11027
05/07/2010,9978,10051,9731,9851,720,11064
05/10/2010,10006,10306,10006,10257,763,11075
05/11/2010,10251,10356,10166,10225,1057,11135
05/12/2010,10210,10396,10210,10392,752,11201
05/13/2010,10392,10411,10261,10289,310,11276
05/14/2010,10281,10307,10026,10125,1137,11854
05/17/2010,10073,10146,9931,10115,873,12294
05/18/2010,10111,10211,9986,10006,537,12441
05/19/2010,9980,10021,9821,9921,751,12473
05/20/2010,9932,9964,9556,9572,806,12297
05/21/2010,9676,9691,9401,9676,696,12229
05/24/2010,9676,9696,9556,9559,286,12241
05/25/2010,9529,9551,9276,9541,533,12353
05/26/2010,9566,9676,9437,9437,660,12383
05/27/2010,9421,9771,9369,9751,787,12622
05/28/2010,9758,9758,9606,9642,279,12599
06/01/2010,9663,9726,9496,9535,1347,12523
06/02/2010,9532,9766,9526,9748,668,12657
06/03/2010,9746,9826,9691,9774,396,12644
06/04/2010,9771,9771,9396,9462,513,12549
06/07/2010,9462,9492,9310,9310,491,12545
06/08/2010,9216,9456,9216,9430,380,12635
06/09/2010,9435,9576,9380,9419,2904,14088
06/10/2010,9400,9686,9391,9603,1257,1325
06/11/2010,9663,9730,9594,9713,1347,2078
06/14/2010,9713,9837,9705,9716,491,2201
06/15/2010,9713,9925,9711,9907,2870,4530
06/16/2010,9889,9943,9846,9919,715,4663
06/17/2010,9893,9975,9840,9951,1558,6286
06/18/2010,9947,9985,9940,9948,226,6271
06/21/2010,9945,10110,9915,9971,231,5766
06/22/2010,9973,10008,9800,9808,371,5856
06/23/2010,9824,9881,9740,9814,359,5927
06/24/2010,9800,9800,9645,9674,374,5997
06/25/2010,9674,9710,9600,9679,208,6034
06/28/2010,9685,9716,9625,9663,335,6124
06/29/2010,9651,9651,9330,9372,572,6229
06/30/2010,9371,9421,9267,9291,501,6342
07/01/2010,9291,9310,9140,9237,544,6295
07/02/2010,9244,9285,9125,9171,464,6281
07/06/2010,9147,9370,9088,9257,621,6435
07/07/2010,9259,9555,9259,9555,529,6460
07/08/2010,9545,9675,9528,9667,822,6921
07/09/2010,9657,9725,9633,9707,231,6920
07/12/2010,9707,9760,9670,9756,361,6846
07/13/2010,9754,9925,9736,9863,336,6771
07/14/2010,9902,9933,9820,9881,275,6798
07/15/2010,9882,9895,9765,9867,402,6892
07/16/2010,9884,9884,9600,9634,408,6959
07/19/2010,9609,9705,9605,9635,268,7042
07/20/2010,9609,9755,9530,9753,713,7411
07/21/2010,9743,9790,9593,9633,437,7473
07/22/2010,9620,9895,9620,9842,426,7529
07/23/2010,9838,9961,9815,9961,1354,8104
07/26/2010,9961,10055,9931,10032,528,8272
07/27/2010,10026,10100,10022,10069,323,8117
07/28/2010,10058,10100,9995,10023,119,8142
07/29/2010,10029,10115,9915,9984,281,8205
07/30/2010,9984,10025,9875,9992,393,8219
08/02/2010,10025,10220,10023,10192,499,8376
08/03/2010,10188,10198,10130,10169,306,8303
08/04/2010,10168,10232,10160,10210,364,8363
08/05/2010,10205,10210,10145,10210,130,8344
08/06/2010,10205,10205,10055,10188,717,8562
08/09/2010,10188,10260,10186,10241,321,8522
08/10/2010,10215,10235,10089,10193,351,8512
08/11/2010,10190,10190,9910,9912,437,8591
08/12/2010,9896,9905,9800,9846,1240,8695
08/13/2010,9850,9895,9830,9841,290,8681
08/16/2010,9850,9883,9765,9848,215,8728
08/17/2010,9856,10025,9841,9933,371,8694
08/18/2010,9948,10030,9885,9927,314,8742
08/19/2010,9940,9945,9775,9810,431,8790
08/20/2010,9820,9845,9700,9777,405,8757
08/23/2010,9777,9860,9720,9732,526,8916
08/24/2010,9730,9730,9550,9598,436,8933
08/25/2010,9590,9650,9503,9622,497,8971
08/26/2010,9625,9674,9525,9542,1573,10038
08/27/2010,9530,9720,9495,9716,678,10152
08/30/2010,9716,9782,9554,9554,252,10141
08/31/2010,9555,9638,9488,9581,332,10170
09/01/2010,9581,9855,9581,9847,477,10111
09/02/2010,9840,9893,9820,9884,171,10071
09/03/2010,9884,10015,9884,10011,813,10056
09/07/2010,10009,10040,9903,9913,443,10008
09/08/2010,9908,9995,9880,9967,291,9907
09/09/2010,9975,10060,9960,9979,632,9785
09/10/2010,9992,10040,9982,10033,173,519
09/13/2010,10033,10138,10033,10112,690,785
09/14/2010,10128,10165,10072,10103,2536,2426
09/15/2010,10089,10160,10057,10149,763,2748
09/16/2010,10147,10190,10100,10190,1174,3688
09/17/2010,10194,10265,10135,10178,407,3711
09/20/2010,10177,10345,10176,10311,354,3817
09/21/2010,10311,10400,10295,10334,314,3950
09/22/2010,10338,10371,10280,10313,414,3944
09/23/2010,10322,10346,10220,10246,221,3994
09/24/2010,10242,10445,10242,10424,785,4172
09/27/2010,10443,10479,10383,10390,123,3937
09/28/2010,10391,10460,10310,10428,479,3969
09/29/2010,10435,10445,10379,10420,326,4102
09/30/2010,10409,10525,10326,10363,629,4126
10/01/2010,10363,10435,10360,10408,209,4183
10/04/2010,10408,10418,10289,10347,523,4235
10/05/2010,10350,10545,10350,10504,497,4313
10/06/2010,10509,10554,10499,10546,352,4353
10/07/2010,10540,10582,10483,10552,274,4413
10/08/2010,10554,10610,10510,10587,315,4439
10/11/2010,10601,10609,10586,10603,117,4466
10/12/2010,10562,10628,10500,10597,195,4499
10/13/2010,10614,10740,10596,10684,271,4542
10/14/2010,10682,10736,10620,10692,320,4541
10/15/2010,10708,10730,10596,10664,337,4593
10/18/2010,10640,10740,10587,10685,500,4614
10/19/2010,10668,10668,10500,10583,555,4750
10/20/2010,10576,10740,10548,10703,1520,5852
10/21/2010,10708,10800,10655,10723,382,5823
10/22/2010,10719,10745,10705,10730,327,5874
10/25/2010,10730,10835,10730,10755,423,5812
10/26/2010,10746,10775,10675,10764,322,5787
10/27/2010,10781,10783,10610,10712,1731,6882
10/28/2010,10711,10770,10640,10689,349,7008
10/29/2010,10677,10719,10669,10706,223,7013
11/01/2010,10706,10830,10660,10730,268,7005
11/02/2010,10722,10810,10722,10792,223,6890
11/03/2010,10796,10825,10695,10817,252,6807
11/04/2010,10815,11035,10815,11027,744,6874
11/05/2010,11021,11040,10990,11016,744,6825
11/08/2010,11018,11018,10965,11002,412,6534
11/09/2010,10973,11039,10912,10953,274,6467
11/10/2010,10951,10974,10865,10942,1471,6997
11/11/2010,10914,10938,10838,10882,2166,8058
11/12/2010,10876,10880,10745,10792,311,8129
11/15/2010,10791,10889,10791,10813,287,8124
11/16/2010,10797,10797,10585,10624,591,8167
11/17/2010,10632,10655,10609,10635,403,8179
11/18/2010,10637,10820,10637,10816,254,8183
11/19/2010,10810,10826,10742,10819,222,8127
11/22/2010,10875,10880,10680,10805,196,8183
11/23/2010,10795,10803,10613,10654,381,8227
11/24/2010,10655,10812,10631,10795,301,8174
11/26/2010,10821,10825,10670,10670,247,8064
11/29/2010,10670,10741,10570,10679,502,8074
11/30/2010,10683,10695,10572,10636,899,7600
12/01/2010,10636,10905,10615,10873,1069,8131
12/02/2010,10873,11010,10871,11003,264,8125
12/03/2010,11004,11035,10936,11004,253,8110
12/06/2010,11004,11021,10956,10993,135,8085
12/07/2010,10979,11085,10973,10995,436,8050
12/08/2010,10989,11019,10962,11008,1741,7113
12/09/2010,11058,11061,10977,11004,977,1092
12/10/2010,11003,11052,11002,11051,329,1195
12/13/2010,11036,11127,11036,11073,1708,2365
12/14/2010,11066,11158,11059,11128,461,2438
12/15/2010,11127,11162,11080,11122,2186,4081
12/16/2010,11120,11157,11062,11138,1630,5060
12/17/2010,11146,11147,11107,11137,167,5069
12/20/2010,11147,11162,11085,11111,225,5136
12/21/2010,11122,11197,11115,11178,1199,6186
12/22/2010,11168,11212,11168,11202,76,6186
12/23/2010,11198,11229,11187,11229,125,6201
12/27/2010,11199,11212,11159,11210,286,6238
12/28/2010,11222,11240,11187,11216,184,6290
12/29/2010,11214,11272,11214,11239,748,6380
12/30/2010,11243,11248,11197,11229,286,6410
12/31/2010,11227,11267,11177,11220,301,6425
01/03/2011,11220,11360,11220,11292,285,6482
01/04/2011,11292,11345,11282,11326,1543,7253
01/05/2011,11324,11389,11297,11371,267,7293
01/06/2011,11368,11412,11317,11353,217,7249
01/07/2011,11342,11373,11252,11326,434,7266
01/10/2011,11316,11316,11227,11294,1024,7889
01/11/2011,11291,11362,11287,11323,1895,9441
01/12/2011,11314,11437,11314,11415,265,9479
01/13/2011,11408,11419,11352,11390,188,10153
01/14/2011,11399,11442,11352,11432,839,9551
01/18/2011,11414,11520,11403,11518,345,9611
01/19/2011,11512,11540,11457,11493,148,9619
01/20/2011,11491,11501,11402,11481,344,9636
01/21/2011,11490,11562,11490,11529,1592,9007
01/24/2011,11520,11652,11520,11637,511,8996
01/25/2011,11631,11655,11562,11629,768,9547
01/26/2011,11622,11682,11622,11643,295,9549
01/27/2011,11648,11682,11625,11651,278,9580
01/28/2011,11645,11669,11470,11482,2178,10576
01/31/2011,11547,11557,11477,11547,583,10558
02/01/2011,11547,11710,11547,11680,477,10604
02/02/2011,11697,11717,11658,11692,394,10620
02/03/2011,11695,11742,11637,11716,298,10653
02/04/2011,11719,11757,11692,11752,564,10715
02/07/2011,11750,11840,11750,11815,217,10743
02/08/2011,11811,11907,11811,11903,153,10759
02/09/2011,11905,11922,11862,11914,738,11112
02/10/2011,11907,11923,11827,11901,910,11560
02/11/2011,11864,11962,11845,11948,170,11528
02/14/2011,11948,11972,11917,11931,332,11539
02/15/2011,11914,11922,11872,11909,378,11524
02/16/2011,11907,11992,11907,11959,825,11642
02/17/2011,11962,12012,11932,11995,492,11763
02/18/2011,11997,12087,11981,12082,332,11849
02/22/2011,11998,12080,11867,11890,1121,11815
02/23/2011,11880,11937,11752,11801,2457,13828
02/24/2011,11825,11832,11677,11744,1428,12978
02/25/2011,11727,11842,11723,11817,360,12956
02/28/2011,11815,11940,11777,11921,858,12826
03/01/2011,11921,11957,11729,11729,634,12759
03/02/2011,11713,11807,11692,11753,1432,13733
03/03/2011,11755,11974,11755,11946,702,13813
03/04/2011,11948,11962,11782,11861,603,13635
03/07/2011,11856,11937,11742,11785,514,13720
03/08/2011,11792,11952,11770,11906,674,13714
03/09/2011,11901,11957,11862,11881,535,13739
03/10/2011,11813,11833,11676,11691,242,223
03/11/2011,11691,11801,11613,11774,1156,1151
03/14/2011,11723,11764,11621,11697,1329,2123
03/15/2011,11706,11706,11383,11560,1169,2534
03/16/2011,11556,11609,11271,11349,1664,3305
03/17/2011,11363,11501,11230,11482,1192,3684
03/18/2011,11471,11632,11454,11570,439,3731
03/21/2011,11590,11786,11590,11734,396,3826
03/22/2011,11729,11764,11711,11726,913,4380
03/23/2011,11712,11811,11681,11792,331,5393
03/24/2011,11780,11889,11780,11887,1426,6413
03/25/2011,11915,11963,11899,11941,333,6994
03/28/2011,11949,11976,11881,11885,2481,8015
03/29/2011,11888,12006,11886,11996,1168,12091
03/30/2011,12002,12091,12001,12057,2335,10166
03/31/2011,12063,12091,12023,12023,147,10216
04/01/2011,12023,12129,12023,12089,721,10750
04/04/2011,12081,12116,12057,12108,1610,12535
04/05/2011,12115,12151,12066,12098,601,12579
04/06/2011,12105,12171,12105,12128,1124,13462
04/07/2011,12130,12161,12041,12122,277,13487
04/08/2011,12131,12175,12036,12097,373,13603
04/11/2011,12144,12153,12066,12092,1331,14711
04/12/2011,12078,12078,11953,11964,668,14684
04/13/2011,11964,12056,11946,11970,365,14635
04/14/2011,11971,12026,11881,11999,463,14686
04/15/2011,11999,12086,11986,12074,897,14737
04/18/2011,12065,12065,11816,11911,744,14679
04/19/2011,11904,12011,11869,11997,726,14918
04/20/2011,12020,12191,12020,12167,728,14878
04/21/2011,12228,12237,12171,12205,455,14955
04/25/2011,12201,12211,12166,12198,1649,16212
04/26/2011,12201,12326,12169,12289,6541,21713
04/27/2011,12297,12421,12297,12412,344,21690
04/28/2011,12415,12496,12396,12479,1640,22879
04/29/2011,12476,12567,12459,12527,1528,21724
05/02/2011,12571,12598,12509,12535,1293,21837
05/03/2011,12532,12552,12471,12520,369,21913
05/04/2011,12508,12517,12396,12443,1750,22991
05/05/2011,12452,12452,12251,12341,642,23587
05/06/2011,12345,12488,12336,12340,1097,23565
05/09/2011,12408,12439,12349,12402,351,23625
05/10/2011,12407,12506,12407,12471,529,23736
05/11/2011,12483,12483,12316,12368,948,23755
05/12/2011,12367,12450,12290,12443,532,23663
05/13/2011,12433,12446,12286,12327,302,23657
05/16/2011,12291,12374,12266,12280,210,23705
05/17/2011,12261,12329,12126,12208,4872,24331
05/18/2011,12226,12316,12208,12303,237,24225
05/19/2011,12311,12384,12279,12362,428,24334
05/20/2011,12358,12371,12237,12237,311,24451
05/23/2011,12234,12234,12081,12133,483,24443
05/24/2011,12136,12181,12096,12098,178,24413
05/25/2011,12080,12182,12061,12122,247,24388
05/26/2011,12126,12196,12071,12180,287,24306
05/27/2011,12170,12236,12164,12199,302,24368
05/31/2011,12227,12346,12204,12329,605,24284
06/01/2011,12329,12329,12041,12045,356,24263
06/02/2011,12050,12061,11951,12009,207,24248
06/03/2011,11982,11982,11861,11896,299,24279
06/06/2011,11899,11906,11826,11858,4432,20500
06/07/2011,11855,11933,11816,11843,374,20500
06/08/2011,11846,11856,11786,11801,857,20452
06/09/2011,11725,11823,11720,11769,2207,2084
06/10/2011,11772,11772,11580,11598,475,2203
06/13/2011,11608,11665,11581,11610,1182,2879
06/14/2011,11670,11775,11670,11743,4664,6198
06/15/2011,11738,11738,11535,11556,1478,6589
06/16/2011,11565,11640,11535,11624,1046,6960
06/17/2011,11646,11727,11589,11663,434,6963
06/20/2011,11637,11750,11615,11738,1014,7474
06/21/2011,11753,11874,11753,11813,464,7406
06/22/2011,11824,11857,11747,11748,152,7321
06/23/2011,11748,11748,11530,11701,385,7319
06/24/2011,11703,11710,11585,11606,656,7335
06/27/2011,11567,11755,11566,11715,524,7479
06/28/2011,11721,11867,11721,11866,221,7450
06/29/2011,11859,11945,11835,11943,320,7497
06/30/2011,11934,12085,11934,12070,585,7559
07/01/2011,12070,12260,12069,12239,610,7537
07/05/2011,12255,12283,12195,12258,1317,8467
07/06/2011,12252,12310,12209,12294,457,8529
07/07/2011,12302,12425,12302,12406,940,8974
07/08/2011,12407,12407,12240,12340,560,8998
07/11/2011,12273,12304,12142,12214,1436,10045
07/12/2011,12210,12240,12122,12138,5572,13545
07/13/2011,12193,12280,12135,12150,2040,15143
07/14/2011,12159,12249,12085,12107,986,15636
07/15/2011,12117,12185,12063,12177,570,15659
07/18/2011,12157,12157,11965,12053,273,15639
07/19/2011,12079,12270,12079,12232,379,15633
07/20/2011,12262,12303,12225,12232,289,15670
07/21/2011,12206,12425,12191,12415,422,15690
07/22/2011,12421,12471,12330,12346,398,16183
07/25/2011,12217,12325,12210,12275,776,16169
07/26/2011,12270,12270,12150,12157,1765,17685
07/27/2011,12160,12160,11960,11969,290,17717
07/28/2011,11975,12055,11900,11918,337,17690
07/29/2011,11936,11936,11772,11813,399,17700
08/01/2011,11813,12003,11668,11765,959,17635
08/02/2011,11754,11808,11510,11529,594,17659
08/03/2011,11533,11607,11380,11543,1336,17235
08/04/2011,11542,11615,11045,11096,656,17336
08/05/2011,11067,11263,10865,11127,1886,17353
08/08/2011,10912,11027,10440,10451,1785,17067
08/09/2011,10458,10919,10157,10919,1529,16922
08/10/2011,10905,10905,10380,10450,4047,16414
08/11/2011,10456,10945,10312,10809,855,16388
08/12/2011,10815,11025,10621,10975,2423,14332
08/15/2011,10968,11160,10968,11128,2920,11859
08/16/2011,11113,11170,11003,11112,2310,13515
08/17/2011,11085,11215,11025,11106,1161,13031
08/18/2011,11080,11080,10595,10742,1342,13827
08/19/2011,10727,10775,10510,10545,288,13578
08/22/2011,10473,10760,10452,10572,357,13599
08/23/2011,10571,10875,10535,10866,424,13570
08/24/2011,10817,11025,10740,10993,350,13600
08/25/2011,10972,11105,10815,10856,391,13630
08/26/2011,10856,11025,10644,11004,183,13528
08/29/2011,10985,11243,10984,11242,121,13548
08/30/2011,11232,11340,11145,11217,778,13622
08/31/2011,11188,11425,11188,11328,258,13618
09/01/2011,11328,11425,11190,11190,617,13861
09/02/2011,11200,11218,10927,10933,753,14000
09/06/2011,10699,10883,10649,10853,414,13962
09/07/2011,10881,11140,10881,11140,1208,14026
09/08/2011,11155,11168,11002,11020,2114,2163
09/09/2011,11034,11034,10657,10746,801,2757
09/12/2011,10648,10787,10542,10786,3188,5544
09/13/2011,10798,10851,10647,10818,2276,6460
09/14/2011,10783,11112,10677,10971,3136,9097
09/15/2011,10943,11172,10943,11172,1408,10235
09/16/2011,11159,11257,11104,11243,323,10316
09/19/2011,11163,11163,10985,11120,546,10368
09/20/2011,11114,11272,11026,11132,413,10442
09/21/2011,11147,11162,10804,10804,849,10691
09/22/2011,10818,10818,10362,10447,958,11277
09/23/2011,10477,10555,10357,10494,2838,13114
09/26/2011,10437,10769,10437,10769,463,13158
09/27/2011,10762,11083,10762,10917,828,13621
09/28/2011,10914,11022,10722,10773,848,14237
09/29/2011,10770,10957,10719,10896,2295,12212
09/30/2011,10919,10919,10622,10638,121,12238
10/03/2011,10600,10682,10326,10326,240,12271
10/04/2011,10346,10542,10137,10480,444,12341
10/05/2011,10478,10662,10427,10635,489,12458
10/06/2011,10627,10857,10582,10843,341,12448
10/07/2011,10834,10965,10807,10863,361,12561
10/10/2011,10890,11172,10890,11165,315,12431
10/11/2011,11156,11177,11095,11127,296,12435
10/12/2011,11108,11347,11063,11213,1420,11326
10/13/2011,11202,11242,11111,11189,323,11339
10/14/2011,11192,11379,11161,11363,127,11342
10/17/2011,11392,11448,11097,11098,1299,12388
10/18/2011,11096,11387,11017,11323,324,12399
10/19/2011,11290,11367,11212,11241,1875,13141
10/20/2011,11249,11316,11147,11269,177,13181
10/21/2011,11305,11557,11305,11554,188,13195
10/24/2011,11516,11656,11516,11622,828,13845
10/25/2011,11610,11610,11447,11459,287,14006
10/26/2011,11462,11632,11432,11599,204,14031
10/27/2011,11615,12027,11615,11965,1458,15058
10/28/2011,11952,11991,11894,11965,257,15043
10/31/2011,11902,11902,11692,11694,274,15054
11/01/2011,11694,11694,11367,11479,1001,14430
11/02/2011,11484,11607,11438,11565,333,13961
11/03/2011,11553,11797,11553,11773,2846,16456
11/04/2011,11773,11773,11582,11738,1213,15394
11/07/2011,11790,11812,11593,11804,399,15481
11/08/2011,11836,11932,11741,11920,1281,16408
11/09/2011,11917,11917,11497,11529,331,17445
11/10/2011,11503,11712,11464,11652,203,16444
11/11/2011,11636,11927,11636,11909,171,16407
11/14/2011,11928,11987,11797,11857,238,19461
11/15/2011,11852,11917,11715,11835,266,16422
11/16/2011,11839,11877,11642,11642,351,16438
11/17/2011,11632,11719,11449,11536,346,16452
11/18/2011,11542,11648,11527,11564,1320,17469
11/21/2011,11537,11537,11224,11322,465,17350
11/22/2011,11289,11347,11217,11244,758,16842
11/23/2011,11204,11204,11022,11031,262,16853
11/25/2011,11022,11137,10929,10984,189,16880
11/28/2011,11130,11337,11114,11295,324,16890
11/29/2011,11287,11407,11251,11362,214,16862
11/30/2011,11224,11832,11224,11831,1666,17998
12/01/2011,11832,11859,11757,11800,355,18091
12/02/2011,11841,11967,11797,11797,144,18050
12/05/2011,11842,11972,11842,11863,473,17913
12/06/2011,11861,11997,11797,11909,575,17730
12/07/2011,11920,12042,11852,12011,1955,17683
12/08/2011,12012,12012,11777,11809,2404,17524
12/09/2011,11805,12008,11765,12008,3570,6412
12/12/2011,12008,12008,11735,11808,2161,8262
12/13/2011,11816,11928,11695,11760,1410,8764
12/14/2011,11764,11789,11600,11627,2164,9978
12/15/2011,11581,11750,11581,11687,2541,10287
12/16/2011,11737,11755,11615,11643,139,10304
12/19/2011,11649,11715,11555,11568,232,10349
12/20/2011,11564,11905,11564,11896,284,10336
12/21/2011,11898,12021,11800,11889,199,10292
12/22/2011,11894,11985,11894,11968,428,10069
12/23/2011,12015,12090,11970,12082,159,10060
12/27/2011,12089,12117,12060,12084,84,10077
12/28/2011,12085,12090,11946,11946,100,10067
12/29/2011,11964,12090,11957,12082,203,10053
12/30/2011,12075,12090,12005,12015,230,10135
01/03/2012,12222,12280,12190,12203,460,10257
01/04/2012,12206,12227,12145,12221,620,10250
01/05/2012,12212,12235,12090,12196,159,10264
01/06/2012,12202,12268,12140,12174,1175,11289
01/09/2012,12130,12204,12127,12202,244,11298
01/10/2012,12229,12326,12213,12255,203,11271
01/11/2012,12235,12265,12210,12253,159,11242
01/12/2012,12251,12285,12190,12278,329,11231
01/13/2012,12287,12301,12115,12255,184,11229
01/17/2012,12262,12380,12191,12285,399,11144
01/18/2012,12300,12385,12263,12369,259,11140
01/19/2012,12375,12452,12375,12452,98,11116
01/20/2012,12450,12530,12423,12519,680,11032
01/23/2012,12496,12567,12485,12515,337,11177
01/24/2012,12520,12520,12435,12491,171,11146
01/25/2012,12520,12585,12396,12553,325,11134
01/26/2012,12547,12645,12509,12549,728,11162
01/27/2012,12557,12581,12442,12479,285,11163
01/30/2012,12495,12495,12340,12467,234,11001
01/31/2012,12469,12544,12388,12442,280,10988
02/01/2012,12440,12595,12440,12518,513,11268
02/02/2012,12530,12553,12488,12531,185,11238
02/03/2012,12528,12679,12520,12658,183,11241
02/06/2012,12640,12655,12615,12641,146,11249
02/07/2012,12657,12710,12603,12696,137,11259
02/08/2012,12686,12733,12645,12708,232,11337
02/09/2012,12666,12749,12665,12707,167,11316
02/10/2012,12694,12694,12575,12632,87,11290
02/13/2012,12679,12725,12655,12700,1065,12112
02/14/2012,12680,12719,12625,12705,112,12102
02/15/2012,12699,12795,12600,12628,271,12105
02/16/2012,12593,12750,12593,12735,1025,13018
02/17/2012,12743,12805,12743,12794,125,12986
02/21/2012,12859,12859,12780,12810,109,12993
02/22/2012,12805,12839,12760,12781,99,12995
02/23/2012,12785,12840,12725,12839,380,13026
02/24/2012,12843,12860,12810,12826,135,13033
02/27/2012,12839,12870,12730,12834,305,13053
02/28/2012,12840,12887,12815,12862,107,13062
02/29/2012,12865,12898,12781,12802,221,13121
03/01/2012,12802,12882,12765,12838,108,13112
03/02/2012,12849,12853,12790,12833,58,13116
03/05/2012,12824,12835,12735,12826,509,13262
03/06/2012,12825,12837,12589,12609,3274,13352
03/07/2012,12620,12710,12620,12706,1012,12962
03/08/2012,12701,12780,12701,12776,2045,12006
03/09/2012,12758,12825,12755,12798,2173,4928
03/12/2012,12791,12835,12747,12832,2390,7180
03/13/2012,12855,13050,12855,13044,1424,8119
03/14/2012,13024,13085,13023,13065,795,8379
03/15/2012,13077,13120,13047,13107,1106,9187
03/16/2012,13105,13155,13095,13098,214,9255
03/19/2012,13100,13141,13060,13102,1810,10990
03/20/2012,13109,13111,12997,13043,200,11025
03/21/2012,13050,13091,12970,13001,76,11021
03/22/2012,13010,13010,12885,12936,572,11226
03/23/2012,12940,12967,12875,12967,158,11217
03/26/2012,12992,13135,12992,13135,238,11106
03/27/2012,13133,13173,13059,13059,1647,10994
03/28/2012,13067,13109,12940,12988,340,11117
03/29/2012,12999,13015,12905,13013,457,11075
03/30/2012,13013,13091,13013,13077,353,11199
04/02/2012,13115,13162,13025,13124,115,11227
04/03/2012,13120,13133,13010,13067,207,11233
04/04/2012,13053,13057,12895,12940,156,11220
04/05/2012,12940,12967,12864,12913,387,11201
04/06/2012,12935,12939,12776,12913,32,11206
04/09/2012,12770,12850,12770,12785,92,11219
04/10/2012,12792,12829,12585,12615,210,11253
04/11/2012,12635,12718,12635,12679,249,11241
04/12/2012,12687,12888,12687,12885,252,11239
04/13/2012,12873,12873,12718,12723,1078,11325
04/16/2012,12730,12855,12688,12785,188,11298
04/17/2012,12783,13005,12757,12959,268,11333
04/18/2012,12965,12979,12891,12892,298,11347
04/19/2012,12903,12985,12776,12837,571,11339
04/20/2012,12853,12963,12853,12923,186,11342
04/23/2012,12903,12911,12736,12806,281,11354
04/24/2012,12811,12927,12809,12894,316,11421
04/25/2012,12905,12990,12905,12975,504,11400
04/26/2012,12970,13100,12944,13095,220,11443
04/27/2012,13095,13145,13033,13099,225,11526
04/30/2012,13095,13132,13055,13090,143,11550
05/01/2012,13090,13215,13070,13153,184,11569
05/02/2012,13155,13155,13080,13139,319,11541
05/03/2012,13135,13175,13055,13078,162,11586
05/04/2012,13087,13087,12885,12892,131,11570
05/07/2012,12817,12923,12716,12894,183,11544
05/08/2012,12907,12907,12705,12802,860,12292
05/09/2012,12815,12815,12640,12730,1664,13812
05/10/2012,12697,12809,12697,12769,293,14005
05/11/2012,12689,12803,12686,12723,109,14002
05/14/2012,12689,12703,12570,12590,107,14014
05/15/2012,12595,12657,12540,12540,435,14233
05/16/2012,12584,12630,12509,12509,121,14260
05/17/2012,12546,12546,12345,12348,80,14245
05/18/2012,12355,12400,12255,12270,150,14249
05/21/2012,12279,12425,12279,12425,129,14254
05/22/2012,12423,12485,12365,12412,3092,16231
05/23/2012,12364,12405,12225,12401,204,16260
05/24/2012,12401,12471,12327,12471,1426,17526
05/25/2012,12469,12514,12335,12364,137,17534
05/29/2012,12405,12520,12391,12518,171,17488
05/30/2012,12496,12496,12315,12316,2122,19465
05/31/2012,12304,12395,12240,12318,143,19454
06/01/2012,12318,12318,12035,12038,146,19460
06/04/2012,12053,12055,11933,11998,89,19449
06/05/2012,12005,12061,11969,12061,1119,20414
06/06/2012,12112,12208,12112,12208,920,1066
06/07/2012,12312,12322,12242,12268,575,1473
06/08/2012,12237,12365,12193,12365,1387,2709
06/11/2012,12490,12530,12172,12172,1791,4066
06/12/2012,12182,12382,12171,12376,3826,7428
06/13/2012,12365,12372,12262,12291,1042,7840
06/14/2012,12312,12497,12281,12468,1217,8925
06/15/2012,12463,12572,12459,12572,508,9143
06/18/2012,12625,12664,12492,12548,245,8937
06/19/2012,12560,12692,12539,12624,96,8958
06/20/2012,12588,12657,12527,12625,2329,10389
06/21/2012,12589,12647,12362,12364,310,10449
06/22/2012,12364,12462,12364,12430,1093,11487
06/25/2012,12431,12431,12262,12293,950,12230
06/26/2012,12286,12362,12262,12348,298,12169
06/27/2012,12337,12417,12335,12415,567,12646
06/28/2012,12407,12430,12250,12388,180,12692
06/29/2012,12390,12692,12390,12670,291,12700
07/02/2012,12655,12710,12597,12638,198,12696
07/03/2012,12640,12734,12640,12729,153,12720
07/05/2012,12697,12787,12647,12694,334,12664
07/06/2012,12702,12702,12507,12589,164,12678
07/09/2012,12577,12577,12487,12547,287,12761
07/10/2012,12543,12627,12402,12447,240,12684
07/11/2012,12437,12508,12330,12398,152,12692
07/12/2012,12412,12412,12287,12364,122,12680
07/13/2012,12370,12577,12370,12574,165,12691
07/16/2012,12562,12567,12497,12510,144,12731
07/17/2012,12512,12622,12447,12599,107,12686
07/18/2012,12586,12732,12551,12722,229,12711
07/19/2012,12726,12792,12707,12742,145,12669
07/20/2012,12737,12737,12620,12635,142,12655
07/23/2012,12591,12592,12382,12507,145,12632
07/24/2012,12507,12527,12325,12386,2174,10666
07/25/2012,12347,12527,12347,12499,196,10678
07/26/2012,12500,12737,12447,12687,768,11251
07/27/2012,12686,12912,12682,12895,391,11212
07/30/2012,12888,12933,12852,12863,123,11204
07/31/2012,12872,12918,12797,12811,389,11521
08/01/2012,12804,12878,12762,12785,190,11567
08/02/2012,12777,12777,12607,12693,3049,9327
08/03/2012,12731,12937,12683,12917,2250,10940
08/06/2012,12920,12989,12919,12929,130,10961
08/07/2012,12914,13022,12914,12981,146,10982
08/08/2012,12971,13012,12912,12982,242,11008
08/09/2012,12971,13046,12942,13000,109,10997
08/10/2012,12996,13037,12917,13034,232,11012
08/13/2012,13023,13044,12942,12999,177,10994
08/14/2012,12992,13047,12972,12995,154,11000
08/15/2012,12988,13027,12967,12997,132,11057
08/16/2012,13014,13097,12992,13087,1176,12016
08/17/2012,13092,13117,13087,13109,193,12015
08/20/2012,13091,13122,13080,13091,153,12054
08/21/2012,13094,13162,13027,13061,191,12095
08/22/2012,13062,13062,12962,13018,278,12122
08/23/2012,12940,13076,12893,12901,165,12102
08/24/2012,12884,13018,12884,13018,736,12414
08/27/2012,13024,13024,12967,12969,142,12404
08/28/2012,12950,12988,12937,12948,76,12425
08/29/2012,12957,12987,12932,12946,81,12423
08/30/2012,12922,12925,12827,12844,196,12456
08/31/2012,12861,13007,12861,12941,952,12755
09/03/2012,12929,12957,12890,12957,12,12755
09/04/2012,12955,12981,12827,12912,282,12786
09/05/2012,12897,12947,12872,12912,132,12745
09/06/2012,12906,13151,12906,13137,257,12772
09/07/2012,13142,13172,13137,13158,198,12775
09/10/2012,13150,13178,13099,13099,46,12776
09/11/2012,13130,13212,13127,13155,278,12810
09/12/2012,13162,13232,13162,13223,192,12809
09/13/2012,13216,13407,13187,13382,1533,12667
09/14/2012,13389,13507,13389,13455,2680,3942
09/17/2012,13427,13452,13402,13407,2815,6526
09/18/2012,13397,13437,13371,13436,774,7262
09/19/2012,13445,13493,13432,13434,1956,8469
09/20/2012,13385,13457,13369,13452,1071,8548
09/21/2012,13397,13517,13397,13437,1901,9930
09/24/2012,13395,13467,13386,13426,4483,14318
09/25/2012,13447,13482,13327,13342,398,14341
09/26/2012,13347,13363,13272,13282,170,14357
09/27/2012,13327,13392,13299,13351,1374,15653
09/28/2012,13349,13367,13227,13292,662,16190
10/01/2012,13295,13459,13260,13374,459,16426
10/02/2012,13409,13417,13297,13348,1713,17929
10/03/2012,13347,13395,13312,13363,4640,13595
10/04/2012,13412,13459,13392,13435,53,13595
10/05/2012,13439,13534,13439,13473,272,13585
10/08/2012,13432,13473,13421,13438,150,13631
10/09/2012,13432,13467,13337,13349,927,13178
10/10/2012,13337,13345,13198,13205,836,12910
10/11/2012,13198,13307,13192,13202,193,12959
10/12/2012,13212,13265,13162,13182,174,12965
10/15/2012,13179,13302,13149,13296,143,13038
10/16/2012,13302,13422,13302,13390,146,13035
10/17/2012,13390,13437,13374,13426,372,13059
10/18/2012,13429,13462,13407,13424,144,12971
10/19/2012,13367,13433,13189,13189,1041,12948
10/22/2012,13187,13233,13112,13229,185,12901
10/23/2012,13237,13237,12959,12978,526,12901
10/24/2012,12977,13027,12949,12958,705,12944
10/25/2012,12993,13055,12922,12993,782,13611
10/26/2012,12927,13017,12917,12991,208,13302
10/29/2012,12947,12991,12897,12991,80,13298
10/30/2012,12928,12995,12865,12991,95,13289
10/31/2012,13052,13056,12922,12967,209,13294
11/01/2012,13007,13147,13007,13102,202,13265
11/02/2012,13103,13157,12928,12928,253,13247
11/05/2012,12947,13012,12915,12990,139,13272
11/06/2012,12974,13149,12974,13138,195,13295
11/07/2012,13133,13133,12777,12800,2676,15073
11/08/2012,12819,12851,12697,12712,2603,14360
11/09/2012,12720,12772,12642,12701,269,14358
11/12/2012,12717,12747,12677,12717,66,14328
11/13/2012,12730,12792,12623,12654,124,14336
11/14/2012,12703,12737,12467,12481,119,14359
11/15/2012,12499,12509,12402,12459,126,14380
11/16/2012,12432,12507,12387,12507,297,14434
11/19/2012,12597,12692,12511,12675,1511,14922
11/20/2012,12639,12706,12607,12696,495,15255
11/21/2012,12712,12747,12637,12737,121,15269
11/23/2012,12773,12920,12747,12898,185,15270
11/26/2012,12871,12882,12812,12873,179,15223
11/27/2012,12847,12887,12787,12799,376,14968
11/28/2012,12747,12899,12677,12894,1473,15222
11/29/2012,12967,12972,12888,12958,220,15180
11/30/2012,12913,12991,12912,12945,150,14681
12/03/2012,12944,13016,12882,12887,246,14660
12/04/2012,12887,12927,12854,12870,616,14695
12/05/2012,12875,12992,12857,12961,116,14692
12/06/2012,12971,13002,12940,13000,102,14687
12/07/2012,13005,13087,12980,13080,134,14667
12/10/2012,13084,13124,13060,13124,95,14688
12/11/2012,13142,13221,13095,13215,183,14682
12/12/2012,13211,13247,13162,13167,2388,16626
12/13/2012,13177,13192,13094,13094,3000,14790
12/14/2012,13105,13132,13055,13087,1742,2920
12/17/2012,13140,13192,13090,13184,1621,4067
12/18/2012,13186,13310,13180,13276,1093,4591
12/19/2012,13280,13302,13205,13219,7057,8311
12/20/2012,13195,13267,13177,13267,536,8471
12/21/2012,13060,13247,13060,13136,275,8442
12/24/2012,13082,13105,13061,13065,46,8448
12/26/2012,13100,13100,13030,13048,37,8466
12/27/2012,13070,13070,12895,13003,226,8490
12/28/2012,12940,13045,12777,12777,423,8547
12/31/2012,12757,13070,12757,13027,463,8522
01/02/2013,13173,13335,13173,13331,302,8486
01/03/2013,13330,13354,13295,13319,779,8454
01/04/2013,13312,13369,13307,13346,159,8454
