06/06/07,3.162,3.162,3.162,3.162,16600,80935 06/07/07,3.1365,3.1365,3.1365,3.1365,20803,79715 06/08/07,3.0175,3.0175,3.0175,3.0175,18919,78807 06/11/07,3.114,3.114,3.114,3.114,6818,77831 06/12/07,3.062,3.062,3.062,3.062,23253,76962 06/13/07,3.085,3.086,3.085,3.086,26185,78676 06/14/07,3.1455,3.1455,3.1455,3.1455,19147,79067 06/15/07,3.1685,3.1685,3.1685,3.1685,14795,78089 06/18/07,3.173,3.173,3.173,3.173,16822,78247 06/19/07,3.1655,3.1655,3.1655,3.1655,17569,78337 06/20/07,3.198,3.198,3.198,3.198,13713,78876 06/21/07,3.173,3.173,3.173,3.173,16656,79651 06/22/07,3.1645,3.1645,3.1645,3.1645,11075,80015 06/25/07,3.1085,3.18,3.105,3.18,20736,80819 06/26/07,3.1135,3.1135,3.1135,3.1135,18394,79416 06/27/07,3.1445,3.1445,3.1445,3.1445,18456,78314 06/28/07,3.24,3.24,3.211,3.211,17086,79530 06/29/07,3.227,3.227,3.227,3.227,11458,79102 07/02/07,3.2845,3.2845,3.2845,3.2845,12464,80303 07/03/07,3.27,3.308,3.27,3.308,11096,81852 07/05/07,3.3575,3.3575,3.3575,3.3575,15645,84575 07/06/07,3.3445,3.3445,3.3445,3.3445,10313,85529 07/09/07,3.376,3.376,3.376,3.376,13783,86494 07/10/07,3.36,3.3635,3.36,3.3635,10956,87538 07/11/07,3.36,3.3675,3.36,3.3675,9871,88066 07/12/07,3.335,3.335,3.335,3.335,13077,88787 07/13/07,3.35,3.35,3.35,3.35,11225,88895 07/16/07,3.3255,3.3255,3.3255,3.3255,7960,89033 07/17/07,3.3275,3.3275,3.3275,3.3275,11412,89893 07/18/07,3.33,3.3395,3.33,3.3395,37409,90164 07/19/07,3.41,3.4305,3.41,3.4305,14906,91711 07/20/07,3.474,3.474,3.474,3.474,13862,93068 07/23/07,3.4365,3.4365,3.4365,3.4365,14601,93668 07/24/07,3.4055,3.4055,3.4055,3.4055,19267,94496 07/25/07,3.355,3.355,3.348,3.355,19403,90937 07/26/07,3.3235,3.3235,3.3235,3.3235,18256,90580 07/27/07,3.35,3.35,3.349,3.349,12585,88610 07/30/07,3.3935,3.3935,3.3935,3.3935,9754,88909 07/31/07,3.4515,3.4515,3.4515,3.4515,11069,89395 08/01/07,3.4065,3.4065,3.4065,3.4065,18158,89026 08/02/07,3.427,3.427,3.3965,3.3965,12957,88511 08/03/07,3.3265,3.3265,3.3265,3.3265,19500,88427 08/06/07,3.3255,3.3255,3.3255,3.3255,20743,86369 08/07/07,3.369,3.369,3.369,3.369,18641,84651 08/08/07,3.3145,3.3195,3.3145,3.3195,26024,82288 08/09/07,3.29,3.29,3.23,3.2345,6940,79339 08/10/07,3.229,3.229,3.229,3.229,23566,77957 08/13/07,3.289,3.302,3.289,3.302,21334,76132 08/14/07,3.2285,3.2285,3.2285,3.2285,17335,76111 08/15/07,3.201,3.201,3.201,3.201,20529,76179 08/16/07,2.9775,3.06,2.9775,2.997,39651,75655 08/17/07,3.048,3.058,3.048,3.048,24710,75965 08/20/07,3.068,3.068,3.068,3.068,14739,75836 08/21/07,3.086,3.086,3.086,3.086,25438,76498 08/22/07,3.1355,3.138,3.125,3.138,19687,75988 08/23/07,3.186,3.186,3.186,3.186,13074,76345 08/24/07,3.26,3.26,3.26,3.26,13968,75725 08/27/07,3.261,3.261,3.261,3.261,16024,74768 08/28/07,3.222,3.222,3.222,3.222,20257,73083 08/29/07,3.2105,3.249,3.2105,3.249,16608,71685 08/30/07,3.2565,3.2565,3.2565,3.2565,10349,70518 08/31/07,3.296,3.296,3.293,3.293,11676,69537 09/04/07,3.2115,3.2115,3.2115,3.2115,10540,69156 09/05/07,3.168,3.175,3.155,3.175,12124,68932 09/06/07,3.214,3.214,3.214,3.214,11781,68256 09/07/07,3.198,3.198,3.15,3.176,13188,67933 09/10/07,3.19,3.19,3.178,3.178,8665,67969 09/11/07,3.302,3.302,3.302,3.302,14260,68684 09/12/07,3.279,3.279,3.279,3.279,11695,68944 09/13/07,3.3145,3.3145,3.3145,3.3145,11907,69358 09/14/07,3.313,3.313,3.313,3.313,13571,70002 09/17/07,3.345,3.345,3.34,3.34,7624,70424 09/18/07,3.345,3.369,3.345,3.369,12543,71557 09/19/07,3.489,3.489,3.489,3.489,16292,72362 09/20/07,3.5065,3.5065,3.5065,3.5065,14802,74719 09/21/07,0,3.507,3.507,3.507,14334,77276 09/24/07,3.547,3.55,3.543,3.55,9502,77450 09/25/07,3.5345,3.536,3.5345,3.536,12503,77528 09/26/07,3.518,3.5225,3.518,3.5205,10435,77926 09/27/07,3.5465,3.5465,3.5465,3.5465,10446,79108 09/28/07,3.56,3.56,3.5445,3.5445,8741,79329 10/01/07,3.5925,3.5925,3.5925,3.5925,10232,80652 10/02/07,3.6115,3.6115,3.6115,3.6115,17023,83055 10/03/07,3.655,3.655,3.655,3.655,15696,85100 10/04/07,3.6405,3.6405,3.6405,3.6405,12176,85787 10/05/07,3.623,3.623,3.623,3.623,9801,86105 10/08/07,3.53,3.53,3.53,3.53,14257,86524 10/09/07,3.543,3.543,3.543,3.543,13423,86905 10/10/07,3.621,3.621,3.621,3.621,13110,87648 10/11/07,3.6285,3.6285,3.6005,3.6005,15680,88406 10/12/07,3.596,3.596,3.596,3.596,12012,90044 10/15/07,3.64,3.64,3.64,3.64,13030,91033 10/16/07,3.59,3.5995,3.59,3.5995,14578,90148 10/17/07,3.57,3.57,3.5555,3.5555,13302,89293 10/18/07,3.5475,3.5475,3.5025,3.5025,14755,88659 10/19/07,3.512,3.512,3.512,3.512,8076,87871 10/22/07,3.45,3.46,3.45,3.46,16187,86539 10/23/07,3.4935,3.4935,3.4935,3.4935,11836,86858 10/24/07,3.4375,3.4385,3.4375,3.4385,13973,86381 10/25/07,3.471,3.471,3.471,3.471,7261,86227 10/26/07,3.5155,3.5155,3.5155,3.5155,8630,86799 10/29/07,3.503,3.507,3.501,3.507,7972,86431 10/30/07,3.465,3.482,3.4575,3.482,16006,86013 10/31/07,3.4915,3.494,3.4735,3.4735,10042,86421 11/01/07,3.469,3.469,3.368,3.368,21705,85799 11/02/07,3.38,3.38,3.326,3.339,16780,85069 11/05/07,3.3395,3.34,3.3215,3.3215,15664,84297 11/06/07,3.375,3.375,3.355,3.3605,14016,83317 11/07/07,3.3325,3.333,3.28,3.285,21209,82075 11/08/07,3.234,3.2435,3.22,3.2335,23449,81178 11/09/07,3.165,3.21,3.155,3.1825,19902,80238 11/12/07,3.134,3.156,3.099,3.156,21540,79751 11/13/07,3.152,3.1625,3.152,3.157,26155,78465 11/14/07,3.225,3.333,3.212,3.333,22012,77093 11/15/07,3.16,3.167,3.1185,3.129,23696,76744 11/16/07,3.1445,3.2215,3.1445,3.208,20061,78066 11/19/07,3.2095,3.21,3.05,3.05,23523,78195 11/20/07,3.095,3.115,3.08,3.0895,22864,77837 11/21/07,3.006,3.011,2.9525,2.9525,20491,78622 11/23/07,3.045,3.045,2.9435,3.041,13236,77317 11/26/07,3.06,3.062,3.051,3.062,22981,74719 11/27/07,3.0295,3.0295,3,3.0075,17279,73905 11/28/07,3.018,3.055,3.007,3.05,18532,72247 11/29/07,3.14,3.141,3.1,3.106,14624,70512 11/30/07,3.1725,3.2,3.17,3.192,12891,70648 12/03/07,3.1435,3.1435,3.081,3.0895,10952,70695 12/04/07,3.005,3.0365,3.005,3.0365,10558,70839 12/05/07,3.035,3.0585,3.03,3.0565,10461,70662 12/06/07,3.0585,3.079,3.0575,3.0625,8113,70143 12/07/07,3.1395,3.1395,3.135,3.135,10576,69496 12/10/07,3.099,3.1025,3.085,3.1025,10846,69710 12/11/07,3.06,3.1065,3.06,3.104,16455,70873 12/12/07,3,3.075,3,3.055,14901,72306 12/13/07,3.04,3.04,2.971,2.979,11300,73390 12/14/07,2.956,2.979,2.9545,2.9715,9536,72609 12/17/07,2.908,2.925,2.88,2.9085,12243,72980 12/18/07,2.9,2.93,2.9,2.9065,10775,73019 12/19/07,2.975,2.984,2.965,2.9775,8285,72761 12/20/07,3.015,3.0235,2.975,2.9845,8355,72308 12/21/07,3.06,3.1125,3.0435,3.1115,10860,71301 12/24/07,3.19,3.2155,3.17,3.17,6991,71767 12/26/07,3.21,3.21,3.19,3.19,4698,71635 12/27/07,3.1555,3.1555,3.136,3.1515,8695,71761 12/28/07,3.1305,3.1305,3.0895,3.0895,7498,72124 12/31/07,3.07,3.07,3.057,3.057,6586,72142 01/02/08,3.099,3.099,3.062,3.084,10591,72997 01/03/08,3.1145,3.2085,3.095,3.208,14622,73876 01/04/08,3.253,3.253,3.1595,3.1825,18392,74023 01/07/08,3.1705,3.1705,3.155,3.1695,10296,74577 01/08/08,3.19,3.324,3.19,3.324,24001,75606 01/09/08,3.3165,3.3205,3.299,3.3075,15241,75782 01/10/08,3.267,3.306,3.245,3.306,15292,77978 01/11/08,3.321,3.332,3.291,3.329,12248,79021 01/14/08,3.368,3.382,3.35,3.365,15030,80014 01/15/08,3.315,3.3225,3.2505,3.2695,17953,83849 01/16/08,3.216,3.2345,3.1925,3.1975,15165,82979 01/17/08,3.245,3.245,3.1625,3.202,14260,83203 01/18/08,3.208,3.24,3.2035,3.2375,13860,84796 01/22/08,3.24,3.24,3.06,3.1955,33205,86382 01/23/08,3.19,3.19,3.0675,3.0735,22955,85858 01/24/08,3.156,3.2,3.156,3.174,16691,86275 01/25/08,3.2225,3.223,3.1825,3.2005,14023,85835 01/28/08,3.164,3.2255,3.1535,3.214,13338,87644 01/29/08,3.265,3.3235,3.2575,3.3115,19960,89555 01/30/08,3.289,3.3,3.243,3.243,12247,88704 01/31/08,3.236,3.3225,3.236,3.3115,14691,88386 02/01/08,3.313,3.3495,3.28,3.2885,15485,88381 02/04/08,3.292,3.33,3.2875,3.319,13761,88631 02/05/08,3.3225,3.3225,3.22,3.233,18895,90375 02/06/08,3.203,3.36,3.195,3.327,20264,89860 02/07/08,3.34,3.466,3.311,3.4635,37898,93260 02/08/08,3.462,3.54,3.4475,3.5225,39128,91965 02/11/08,3.5,3.555,3.5,3.553,23487,89522 02/12/08,3.553,3.5835,3.5385,3.558,24460,88310 02/13/08,3.518,3.5555,3.485,3.533,25140,89140 02/14/08,3.5445,3.5445,3.471,3.49,14473,90516 02/15/08,3.542,3.5645,3.525,3.5305,21499,89764 02/19/08,3.543,3.7275,3.543,3.7175,28807,93661 02/20/08,3.708,3.708,3.663,3.7015,20064,95635 02/21/08,3.737,3.8265,3.718,3.803,27316,97228 02/22/08,3.792,3.792,3.764,3.787,19383,98760 02/25/08,3.8,3.8425,3.7085,3.7465,34291,101356 02/26/08,3.705,3.7995,3.683,3.7805,19746,101872 02/27/08,3.7925,3.8495,3.7925,3.834,22642,101743 02/28/08,3.8395,3.89,3.811,3.8645,20204,100435 02/29/08,3.865,3.8695,3.79,3.8425,12268,100004 03/03/08,3.843,3.94,3.84,3.9135,17403,102562 03/04/08,3.91,3.928,3.792,3.8075,14903,101867 03/05/08,3.825,3.97,3.801,3.967,17825,103274 03/06/08,3.953,4.007,3.847,3.891,17300,102277 03/07/08,3.883,3.9345,3.8475,3.91,12562,104104 03/10/08,3.882,3.882,3.76,3.7865,19076,102767 03/11/08,3.8,3.87,3.763,3.779,15784,103107 03/12/08,3.785,3.832,3.746,3.8285,10043,103740 03/13/08,3.81,3.851,3.7925,3.814,9976,103548 03/14/08,3.789,3.882,3.788,3.8155,11779,103753 03/17/08,3.8325,3.867,3.6435,3.6785,21229,102214 03/18/08,3.714,3.755,3.67,3.741,12016,101953 03/19/08,3.702,3.75,3.611,3.629,15486,101403 03/20/08,3.607,3.607,3.4585,3.5705,20189,99194 03/24/08,3.587,3.645,3.527,3.6225,10032,98370 03/25/08,3.6295,3.7025,3.6295,3.6795,16665,97323 03/26/08,3.685,3.7505,3.678,3.7255,15315,98657 03/27/08,3.733,3.892,3.733,3.8725,17602,100137 03/28/08,3.85,3.925,3.802,3.831,12778,99767 03/31/08,3.8245,3.8725,3.807,3.831,10234,100039 04/01/08,3.813,3.834,3.7125,3.807,19175,101860 04/02/08,3.802,3.89,3.765,3.878,14784,102734 04/03/08,3.873,3.92,3.831,3.892,18261,103317 04/04/08,3.8765,3.96,3.8605,3.9535,22035,103852 04/07/08,3.96,3.99,3.928,3.9725,23734,104289 04/08/08,3.953,3.9585,3.861,3.888,23451,102525 04/09/08,3.88,4.015,3.8495,3.996,28995,103780 04/10/08,4,4.022,3.91,3.921,26881,104449 04/11/08,3.915,3.974,3.9045,3.9445,24080,105637 04/14/08,3.944,3.944,3.8165,3.8975,20376,105745 04/15/08,3.88,3.9215,3.838,3.86,19437,105070 04/16/08,3.866,4.011,3.836,3.955,25665,107622 04/17/08,3.9535,4.045,3.893,3.9145,25891,107314 04/18/08,3.9145,3.952,3.814,3.8925,25163,107065 04/21/08,3.916,3.9325,3.8445,3.8665,12614,106315 04/22/08,3.88,3.98,3.8505,3.9585,21139,107654 04/23/08,3.939,3.97,3.87,3.9005,24386,106157 04/24/08,3.885,3.945,3.8645,3.875,22319,106068 04/25/08,3.893,3.9315,3.8045,3.911,17923,106084 04/28/08,3.916,3.948,3.889,3.929,19637,105234 04/29/08,3.918,3.93,3.851,3.881,17836,104206 04/30/08,3.8895,3.927,3.8455,3.9045,12507,104124 05/01/08,3.9075,3.93,3.6675,3.6945,28878,99461 05/02/08,3.724,3.8525,3.7,3.8205,16687,98921 05/05/08,3.828,4.2605,3.82,3.9475,23287,100838 05/06/08,3.942,3.942,3.8325,3.8785,15066,99434 05/07/08,3.8795,3.885,3.8165,3.834,12294,99143 05/08/08,3.8395,3.851,3.753,3.7875,11668,98360 05/09/08,3.796,3.8,3.6775,3.7165,16376,97282 05/12/08,3.712,3.775,3.6855,3.7495,15959,98373 05/13/08,3.7465,3.793,3.7085,3.7315,13318,97799 05/14/08,3.7325,3.7435,3.6525,3.681,13481,97256 05/15/08,3.678,3.7725,3.6665,3.7385,17161,98075 05/16/08,3.7405,3.8595,3.7395,3.8265,17102,99009 05/19/08,3.836,3.858,3.7425,3.7755,13356,98830 05/20/08,3.7725,3.8005,3.731,3.7765,15408,101017 05/21/08,3.7685,3.781,3.721,3.7445,12769,99880 05/22/08,3.741,3.7895,3.6605,3.7125,15595,99526 05/23/08,3.7035,3.745,3.6485,3.736,10908,99151 05/27/08,3.7455,3.75,3.6875,3.716,11211,98441 05/28/08,3.729,3.7295,3.6365,3.695,16613,97485 05/29/08,3.702,3.702,3.5505,3.5585,26285,98985 05/30/08,3.5695,3.6125,3.56,3.606,17347,97260 06/02/08,3.5935,3.621,3.545,3.5965,19408,97650 06/03/08,3.588,3.612,3.5605,3.578,12236,97981 06/04/08,3.561,3.5745,3.54,3.545,20944,97617 06/05/08,3.543,3.573,3.512,3.543,15419,97264 06/06/08,3.5745,3.67,3.5695,3.623,0,0