06/06/07,3.09,3.107,3.09,3.107,16600,80935 06/07/07,3.0815,3.0815,3.0815,3.0815,20803,79715 06/08/07,2.9635,2.9635,2.9635,2.9635,18919,78807 06/11/07,3.06,3.06,3.06,3.06,6818,77831 06/12/07,3.01,3.01,3.01,3.01,23253,76962 06/13/07,3.034,3.034,3.034,3.034,26185,78676 06/14/07,3.0905,3.0905,3.0905,3.0905,19147,79067 06/15/07,3.1115,3.1115,3.1115,3.1115,14795,78089 06/18/07,3.117,3.117,3.117,3.117,16822,78247 06/19/07,3.1105,3.1105,3.1105,3.1105,17569,78337 06/20/07,3.141,3.141,3.141,3.141,13713,78876 06/21/07,3.118,3.118,3.118,3.118,16656,79651 06/22/07,3.1105,3.1105,3.1105,3.1105,11075,80015 06/25/07,3.126,3.126,3.126,3.126,20736,80819 06/26/07,3.0615,3.0615,3.0615,3.0615,18394,79416 06/27/07,3.0915,3.0915,3.0915,3.0915,18456,78314 06/28/07,3.157,3.157,3.157,3.157,17086,79530 06/29/07,3.161,3.171,3.161,3.171,11458,79102 07/02/07,3.2245,3.2245,3.2245,3.2245,12464,80303 07/03/07,3.249,3.249,3.249,3.249,11096,81852 07/05/07,3.2985,3.2985,3.2985,3.2985,15645,84575 07/06/07,3.2835,3.2835,3.2835,3.2835,10313,85529 07/09/07,3.315,3.315,3.315,3.315,13783,86494 07/10/07,3.3035,3.3035,3.3035,3.3035,10956,87538 07/11/07,3.3055,3.3055,3.3055,3.3055,9871,88066 07/12/07,3.274,3.274,3.274,3.274,13077,88787 07/13/07,3.289,3.289,3.289,3.289,11225,88895 07/16/07,3.2645,3.2645,3.2645,3.2645,7960,89033 07/17/07,3.2685,3.2685,3.2685,3.2685,11412,89893 07/18/07,3.2805,3.2805,3.2805,3.2805,37409,90164 07/19/07,3.3705,3.3705,3.3705,3.3705,14906,91711 07/20/07,3.414,3.414,3.414,3.414,13862,93068 07/23/07,3.3775,3.3775,3.3775,3.3775,14601,93668 07/24/07,3.3465,3.3465,3.3465,3.3465,19267,94496 07/25/07,3.274,3.297,3.274,3.297,19403,90937 07/26/07,3.2655,3.2655,3.2655,3.2655,18256,90580 07/27/07,3.291,3.291,3.291,3.291,12585,88610 07/30/07,3.3355,3.3355,3.3355,3.3355,9754,88909 07/31/07,3.4,3.4,3.3935,3.3935,11069,89395 08/01/07,3.3515,3.3515,3.3515,3.3515,18158,89026 08/02/07,3.3415,3.3415,3.3415,3.3415,12957,88511 08/03/07,3.2745,3.2745,3.2745,3.2745,19500,88427 08/06/07,3.3005,3.3005,3.2755,3.2755,20743,86369 08/07/07,3.319,3.319,3.319,3.319,18641,84651 08/08/07,3.2765,3.2765,3.2765,3.2765,26024,82288 08/09/07,3.235,3.235,3.193,3.193,6940,79339 08/10/07,3.1875,3.1875,3.1875,3.1875,23566,77957 08/13/07,3.2585,3.2585,3.2585,3.2585,21334,76132 08/14/07,3.181,3.181,3.181,3.181,17335,76111 08/15/07,3.1575,3.1575,3.1575,3.1575,20529,76179 08/16/07,2.992,3.01,2.96,2.96,39651,75655 08/17/07,3.0465,3.0465,3.011,3.011,24710,75965 08/20/07,3.032,3.032,3.032,3.032,14739,75836 08/21/07,3.0425,3.0425,3.0425,3.0425,25438,76498 08/22/07,3.08,3.0895,3.08,3.0895,19687,75988 08/23/07,3.1375,3.1375,3.1375,3.1375,13074,76345 08/24/07,3.2115,3.2115,3.2115,3.2115,13968,75725 08/27/07,3.2105,3.2105,3.2105,3.2105,16024,74768 08/28/07,3.1735,3.1735,3.1735,3.1735,20257,73083 08/29/07,3.17,3.2005,3.17,3.2005,16608,71685 08/30/07,3.2115,3.2115,3.2115,3.2115,10349,70518 08/31/07,3.248,3.248,3.248,3.248,11676,69537 09/04/07,3.1685,3.1685,3.1685,3.1685,10540,69156 09/05/07,3.134,3.134,3.134,3.134,12124,68932 09/06/07,3.173,3.173,3.173,3.173,11781,68256 09/07/07,3.1585,3.168,3.141,3.141,13188,67933 09/10/07,3.132,3.1415,3.132,3.1415,8665,67969 09/11/07,3.2625,3.2625,3.2625,3.2625,14260,68684 09/12/07,3.2405,3.2405,3.2405,3.2405,11695,68944 09/13/07,3.275,3.275,3.275,3.275,11907,69358 09/14/07,3.2735,3.2735,3.2735,3.2735,13571,70002 09/17/07,3.296,3.3005,3.296,3.3005,7624,70424 09/18/07,3.332,3.332,3.332,3.332,12543,71557 09/19/07,3.4505,3.4505,3.4505,3.4505,16292,72362 09/20/07,3.468,3.468,3.468,3.468,14802,74719 09/21/07,0,3.4685,3.4685,3.4685,14334,77276 09/24/07,3.5015,3.5015,3.5015,3.5015,9502,77450 09/25/07,3.489,3.489,3.489,3.489,12503,77528 09/26/07,3.4715,3.4715,3.4715,3.4715,10435,77926 09/27/07,3.4945,3.4945,3.4945,3.4945,10446,79108 09/28/07,3.507,3.507,3.496,3.496,8741,79329 10/01/07,3.544,3.544,3.544,3.544,10232,80652 10/02/07,3.5625,3.5625,3.5625,3.5625,17023,83055 10/03/07,3.601,3.601,3.601,3.601,15696,85100 10/04/07,3.54,3.5885,3.54,3.5885,12176,85787 10/05/07,3.573,3.573,3.573,3.573,9801,86105 10/08/07,3.479,3.484,3.479,3.484,14257,86524 10/09/07,3.4985,3.4985,3.4985,3.4985,13423,86905 10/10/07,3.575,3.575,3.575,3.575,13110,87648 10/11/07,3.556,3.556,3.556,3.556,15680,88406 10/12/07,3.5545,3.5545,3.5545,3.5545,12012,90044 10/15/07,3.5985,3.5985,3.5985,3.5985,13030,91033 10/16/07,3.555,3.5615,3.555,3.5615,14578,90148 10/17/07,3.525,3.525,3.5195,3.5195,13302,89293 10/18/07,3.515,3.515,3.4675,3.4675,14755,88659 10/19/07,3.4785,3.4785,3.4785,3.4785,8076,87871 10/22/07,3.4225,3.45,3.4225,3.43,16187,86539 10/23/07,3.435,3.4655,3.435,3.4655,11836,86858 10/24/07,3.4125,3.4125,3.4125,3.4125,13973,86381 10/25/07,3.446,3.446,3.446,3.446,7261,86227 10/26/07,3.488,3.488,3.488,3.488,8630,86799 10/29/07,3.4825,3.4825,3.4825,3.4825,7972,86431 10/30/07,3.4415,3.463,3.4415,3.463,16006,86013 10/31/07,3.474,3.478,3.449,3.4535,10042,86421 11/01/07,3.38,3.38,3.35,3.35,21705,85799 11/02/07,3.3725,3.3725,3.325,3.325,16780,85069 11/05/07,3.3285,3.3285,3.3075,3.3075,15664,84297 11/06/07,3.3375,3.3455,3.3375,3.3455,14016,83317 11/07/07,3.311,3.311,3.2725,3.2725,21209,82075 11/08/07,3.26,3.26,3.22,3.224,23449,81178 11/09/07,3.1565,3.178,3.1565,3.1745,19902,80238 11/12/07,3.134,3.1825,3.0965,3.1535,21540,79751 11/13/07,3.16,3.16,3.1545,3.1545,26155,78465 11/14/07,3.2645,3.327,3.2175,3.327,22012,77093 11/15/07,3.16,3.16,3.1275,3.129,23696,76744 11/16/07,3.1465,3.2225,3.1465,3.21,20061,78066 11/19/07,3.108,3.11,3.058,3.058,23523,78195 11/20/07,3.105,3.1315,3.0945,3.0945,22864,77837 11/21/07,3.0125,3.0125,2.9595,2.9595,20491,78622 11/23/07,3.05,3.05,3.043,3.043,13236,77317 11/26/07,3.053,3.064,3.053,3.064,22981,74719 11/27/07,3,3.02,3,3.0095,17279,73905 11/28/07,3.045,3.053,3.045,3.053,18532,72247 11/29/07,3.1105,3.1105,3.1015,3.107,14624,70512 11/30/07,3.2035,3.2035,3.1905,3.1905,12891,70648 12/03/07,3.1,3.1,3.0905,3.0905,10952,70695 12/04/07,3.0135,3.039,3.01,3.039,10558,70839 12/05/07,3.037,3.059,3.029,3.059,10461,70662 12/06/07,3.0635,3.073,3.06,3.066,8113,70143 12/07/07,3.1425,3.1425,3.1375,3.1375,10576,69496 12/10/07,3.1035,3.117,3.1025,3.1025,10846,69710 12/11/07,3.095,3.105,3.0475,3.105,16455,70873 12/12/07,3.02,3.07,3.0125,3.058,14901,72306 12/13/07,3.0075,3.01,2.97,2.9805,11300,73390 12/14/07,2.984,2.9905,2.95,2.969,9536,72609 12/17/07,2.93,2.93,2.89,2.909,12243,72980 12/18/07,2.9095,2.9345,2.905,2.911,10775,73019 12/19/07,2.9655,2.9805,2.952,2.9805,8285,72761 12/20/07,2.987,2.992,2.978,2.9885,8355,72308 12/21/07,3.0975,3.1135,3.0975,3.1135,10860,71301 12/24/07,3.173,3.173,3.173,3.173,6991,71767 12/26/07,3.2035,3.208,3.194,3.194,4698,71635 12/27/07,3.1545,3.1545,3.1545,3.1545,8695,71761 12/28/07,3.091,3.091,3.091,3.091,7498,72124 12/31/07,3.0575,3.0575,3.0575,3.0575,6586,72142 01/02/08,3.0855,3.0855,3.0855,3.0855,10591,72997 01/03/08,3.1145,3.209,3.1145,3.209,14622,73876 01/04/08,3.187,3.1875,3.1845,3.1845,18392,74023 01/07/08,3.177,3.177,3.1725,3.1725,10296,74577 01/08/08,3.285,3.324,3.285,3.324,24001,75606 01/09/08,3.32,3.32,3.3065,3.3065,15241,75782 01/10/08,3.2925,3.3055,3.2525,3.3055,15292,77978 01/11/08,3.3215,3.33,3.289,3.3275,12248,79021 01/14/08,3.3495,3.37,3.3265,3.3625,15030,80014 01/15/08,3.384,3.384,3.257,3.2685,17953,83849 01/16/08,3.211,3.211,3.1875,3.1945,15165,82979 01/17/08,3.1675,3.1965,3.1675,3.1965,14260,83203 01/18/08,3.206,3.224,3.1765,3.224,13860,84796 01/22/08,3.105,3.1755,3.04,3.1755,33205,86382 01/23/08,3.1705,3.1705,3.0515,3.0515,22955,85858 01/24/08,3.14,3.1605,3.14,3.1535,16691,86275 01/25/08,3.2,3.2,3.1865,3.1865,14023,85835 01/28/08,3.181,3.205,3.18,3.205,13338,87644 01/29/08,3.3025,3.3025,3.299,3.299,19960,89555 01/30/08,3.132,3.232,3.132,3.2305,12247,88704 01/31/08,3.2645,3.301,3.262,3.297,14691,88386 02/01/08,3.295,3.2965,3.265,3.2725,15485,88381 02/04/08,3.306,3.306,3.306,3.306,13761,88631 02/05/08,3.2715,3.274,3.225,3.225,18895,90375 02/06/08,3.195,3.35,3.195,3.312,20264,89860 02/07/08,3.33,3.4475,3.33,3.4475,37898,93260 02/08/08,3.5045,3.5045,3.5045,3.5045,39128,91965 02/11/08,3.51,3.532,3.505,3.532,23487,89522 02/12/08,3.525,3.565,3.525,3.536,24460,88310 02/13/08,3.5005,3.515,3.5005,3.5075,25140,89140 02/14/08,3.494,3.4975,3.47,3.4705,14473,90516 02/15/08,3.545,3.55,3.509,3.509,21499,89764 02/19/08,3.568,3.69,3.568,3.6835,28807,93661 02/20/08,3.6425,3.67,3.6425,3.666,20064,95635 02/21/08,3.6975,3.785,3.6965,3.7665,27316,97228 02/22/08,3.7165,3.754,3.715,3.754,19383,98760 02/25/08,3.764,3.805,3.7115,3.7185,34291,101356 02/26/08,3.72,3.7605,3.6905,3.749,19746,101872 02/27/08,3.7775,3.799,3.7775,3.798,22642,101743 02/28/08,3.8,3.8305,3.8,3.8305,20204,100435 02/29/08,3.824,3.8365,3.78,3.8125,12268,100004 03/03/08,3.8425,3.915,3.8425,3.8815,17403,102562 03/04/08,3.8535,3.8725,3.7805,3.7805,14903,101867 03/05/08,3.7915,3.933,3.7915,3.933,17825,103274 03/06/08,3.915,3.93,3.834,3.8615,17300,102277 03/07/08,3.8585,3.881,3.8585,3.881,12562,104104 03/10/08,3.7645,3.776,3.7425,3.7595,19076,102767 03/11/08,3.77,3.77,3.752,3.752,15784,103107 03/12/08,3.7475,3.802,3.7475,3.8,10043,103740 03/13/08,3.8035,3.8035,3.765,3.785,9976,103548 03/14/08,3.817,3.8455,3.7735,3.787,11779,103753 03/17/08,3.735,3.735,3.6295,3.655,21229,102214 03/18/08,3.675,3.72,3.675,3.717,12016,101953 03/19/08,3.71,3.71,3.5815,3.6055,15486,101403 03/20/08,3.482,3.5505,3.4475,3.5505,20189,99194 03/24/08,0,3.6025,3.6025,3.6025,10032,98370 03/25/08,3.645,3.6805,3.645,3.656,16665,97323 03/26/08,3.66,3.7,3.6555,3.7,15315,98657 03/27/08,3.75,3.8425,3.75,3.8425,17602,100137 03/28/08,3.881,3.881,3.78,3.8035,12778,99767 03/31/08,3.825,3.825,3.787,3.806,10234,100039 04/01/08,3.715,3.79,3.698,3.783,19175,101860 04/02/08,3.778,3.86,3.778,3.8555,14784,102734 04/03/08,3.87,3.882,3.8525,3.866,18261,103317 04/04/08,3.893,3.932,3.893,3.929,22035,103852 04/07/08,3.91,3.95,3.91,3.947,23734,104289 04/08/08,3.9195,3.9195,3.852,3.868,23451,102525 04/09/08,3.9005,3.974,3.8995,3.974,28995,103780 04/10/08,3.9565,4,3.896,3.899,26881,104449 04/11/08,3.885,3.9295,3.885,3.925,24080,105637 04/14/08,3.875,3.8815,3.8305,3.878,20376,105745 04/15/08,3.866,3.8895,3.825,3.842,19437,105070 04/16/08,3.825,3.9715,3.825,3.936,25665,107622 04/17/08,3.93,4.0015,3.89,3.8965,25891,107314 04/18/08,3.9195,3.9195,3.81,3.877,25163,107065 04/21/08,3.8685,3.877,3.842,3.8535,12614,106315 04/22/08,3.9315,3.9565,3.905,3.9415,21139,107654 04/23/08,3.9265,3.9265,3.8605,3.884,24386,106157 04/24/08,3.9015,3.9015,3.8505,3.8595,22319,106068 04/25/08,3.873,3.8965,3.84,3.8965,17923,106084 04/28/08,3.92,3.92,3.879,3.9115,19637,105234 04/29/08,3.893,3.897,3.8525,3.863,17836,104206 04/30/08,3.8675,3.8955,3.8465,3.8825,12507,104124 05/01/08,3.881,3.881,3.678,3.678,28878,99461 05/02/08,3.725,3.83,3.7,3.803,16687,98921 05/05/08,3.8345,4.22,3.8345,3.929,23287,100838 05/06/08,3.879,3.879,3.825,3.8615,15066,99434 05/07/08,3.8605,3.8605,3.8075,3.82,12294,99143 05/08/08,3.82,3.8215,3.7515,3.7765,11668,98360 05/09/08,3.775,3.7775,3.6725,3.7065,16376,97282 05/12/08,3.6975,3.7605,3.678,3.739,15959,98373 05/13/08,3.7375,3.773,3.7015,3.724,13318,97799 05/14/08,3.73,3.73,3.66,3.6745,13481,97256 05/15/08,3.677,3.76,3.668,3.7325,17161,98075 05/16/08,3.7335,3.85,3.733,3.82,17102,99009 05/19/08,3.8335,3.85,3.743,3.7715,13356,98830 05/20/08,3.7645,3.7905,3.7365,3.7715,15408,101017 05/21/08,3.77,3.77,3.721,3.7425,12769,99880 05/22/08,3.7375,3.78,3.668,3.7105,15595,99526 05/23/08,3.7025,3.735,3.648,3.7305,10908,99151 05/27/08,3.74,3.74,3.693,3.712,11211,98441 05/28/08,3.71,3.713,3.6385,3.692,16613,97485 05/29/08,3.6845,3.6845,3.5575,3.5585,26285,98985 05/30/08,3.571,3.6105,3.5625,3.607,17347,97260 06/02/08,3.593,3.6225,3.5485,3.6005,19408,97650 06/03/08,3.592,3.6095,3.5635,3.582,12236,97981 06/04/08,3.5645,3.575,3.54,3.547,20944,97617 06/05/08,3.5445,3.5755,3.5155,3.5455,15419,97264 06/06/08,3.573,3.668,3.57,3.6245,0,0