1/1/2000	0:15	8.27
1/2/2000	0:15	8.29
1/3/2000	0:15	8.32
1/4/2000	0:15	8.34
1/5/2000	0:15	8.38
1/6/2000	0:15	8.29
1/7/2000	0:15	8.31
1/8/2000	0:15	8.34
1/9/2000	0:15	8.36
1/10/2000	0:15	8.37
1/11/2000	0:15	8.37
1/12/2000	0:15	8.28
1/13/2000	0:15	8.26
1/14/2000	0:15	8.3
1/15/2000	0:15	8.21
1/16/2000	0:15	8.16
1/17/2000	0:15	8.13
1/18/2000	0:15	8.09
1/19/2000	0:15	8.09
1/20/2000	0:15	8.18
1/21/2000	0:15	8.25
1/22/2000	0:15	8.28
1/23/2000	0:15	8.31
1/24/2000	0:15	8.13
1/25/2000	0:15	8.22
1/26/2000	0:15	8.3
1/27/2000	0:15	8.3
1/28/2000	0:15	8.31
1/29/2000	0:15	8.41
1/30/2000	0:15	8.29
1/31/2000	0:15	8.29
2/1/2000	0:15	8.31
2/2/2000	0:15	8.33
2/3/2000	0:15	8.33
2/4/2000	0:15	8.36
2/5/2000	0:15	8.31
2/6/2000	0:15	8.35
2/7/2000	0:15	8.31
2/8/2000	0:15	8.32
2/9/2000	0:15	8.38
2/10/2000	0:15	8.3
2/11/2000	0:15	8.26
2/12/2000	0:15	8.31
2/13/2000	0:15	8.28
2/14/2000	0:15	8.19
2/15/2000	0:15	8.14
2/16/2000	0:15	8.08
2/17/2000	0:15	8.09
2/18/2000	0:15	8.14
2/19/2000	0:15	8.19
2/20/2000	0:15	8.26
2/21/2000	0:15	8.3
2/22/2000	0:15	8.31
2/23/2000	0:15	8.33
2/24/2000	0:15	8.34
2/25/2000	0:15	8.31
2/26/2000	0:15	8.22
2/27/2000	0:15	8.14
2/28/2000	0:15	8.07
2/29/2000	0:15	8.09
3/1/2000	0:15	8.13
3/2/2000	0:15	8.19
3/3/2000	0:15	8.29
3/4/2000	0:15	8.35
3/5/2000	0:15	8.37
3/6/2000	0:15	8.37
3/7/2000	0:15	8.36
3/8/2000	0:15	8.39
3/9/2000	0:15	8.39
3/10/2000	0:15	8.4
3/11/2000	0:15	8.34
3/12/2000	0:15	8.18
3/13/2000	0:15	8.42
3/14/2000	0:15	8.46
3/15/2000	0:15	8.43
3/16/2000	0:15	8.4
3/17/2000	0:15	8.4
3/18/2000	0:15	8.4
3/19/2000	0:15	8.1
3/20/2000	0:15	8.08
3/21/2000	0:15	8.2
3/22/2000	0:15	8.23
3/23/2000	0:15	8.36
3/24/2000	0:15	8.44
3/25/2000	0:15	8.47
3/26/2000	0:15	8.44
3/27/2000	0:15	8.37
3/28/2000	0:15	8.16
3/29/2000	0:15	8.18
3/30/2000	0:15	8.4
3/31/2000	0:15	8.44
4/1/2000	0:15	8.43
4/2/2000	0:15	8.45
4/3/2000	0:15	8.44
4/4/2000	0:15	8.45
4/5/2000	0:15	8.44
4/6/2000	0:15	8.39
4/7/2000	0:15	8.36
4/8/2000	0:15	8.38
4/9/2000	0:15	8.43
4/10/2000	0:15	8.36
4/11/2000	0:15	8.36
4/12/2000	0:15	8.19
4/13/2000	0:15	8.31
4/14/2000	0:15	7.69
4/15/2000	0:15	7.41
4/16/2000	0:15	7.21
4/17/2000	0:15	7.36
4/18/2000	0:15	8.34
4/19/2000	0:15	8.37
4/20/2000	0:15	8.21
4/21/2000	0:15	8.38
4/22/2000	0:15	8.37
4/23/2000	0:15	8.32
4/24/2000	0:15	8.32
4/25/2000	0:15	8.3
4/26/2000	0:15	8.27
4/27/2000	0:15	8.36
4/28/2000	0:15	8.45
4/29/2000	0:15	8.45
4/30/2000	0:15	8.43
5/1/2000	0:15	8.39
5/2/2000	0:15	8.38
5/3/2000	0:15	8.34
5/4/2000	0:15	8.45
5/5/2000	0:15	8.26
5/6/2000	0:15	8.16
5/7/2000	0:15	8.26
5/8/2000	0:15	8.32
5/9/2000	0:15	8.37
5/10/2000	0:15	8.35
5/11/2000	0:15	8.31
5/12/2000	0:15	8.26
5/13/2000	0:15	8.24
5/14/2000	0:15	8.18
5/15/2000	0:15	8.14
5/16/2000	0:15	8.16
5/17/2000	0:15	8.12
5/18/2000	0:15	8.11
5/19/2000	0:15	8.07
5/20/2000	0:15	8.11
5/21/2000	0:15	8.19
5/22/2000	0:15	8.25
5/23/2000	0:15	8.31
5/24/2000	0:15	8.31
5/25/2000	0:15	8.34
5/26/2000	0:15	8.39
5/27/2000	0:15	8.42
5/28/2000	0:15	8.44
5/29/2000	0:15	8.41
5/30/2000	0:15	8.33
5/31/2000	0:15	8.34
6/1/2000	0:15	8.36
6/2/2000	0:15	8.41
6/3/2000	0:15	8.44
6/4/2000	0:15	8.45
6/5/2000	0:15	8.45
6/6/2000	0:15	8.42
6/7/2000	0:15	8.42
6/8/2000	0:15	8.35
6/9/2000	0:15	8.4
6/10/2000	0:15	8.38
6/11/2000	0:15	8.3
6/12/2000	0:15	8.22
6/13/2000	0:15	8.27
6/14/2000	0:15	8.31
6/15/2000	0:15	8.32
6/16/2000	0:15	8.33
6/17/2000	0:15	8.44
6/18/2000	0:15	8.39
6/19/2000	0:15	8.41
6/20/2000	0:15	8.38
6/21/2000	0:15	8.3
6/22/2000	0:15	8.23
6/23/2000	0:15	8.17
6/24/2000	0:15	8.12
6/25/2000	0:15	8.24
6/26/2000	0:15	8.26
6/27/2000	0:15	8.36
6/28/2000	0:15	8.46
6/29/2000	0:15	8.45
6/30/2000	0:15	8.37
7/1/2000	0:15	8.31
7/2/2000	0:15	8.37
7/3/2000	0:15	8.34
7/4/2000	0:15	8.29
7/5/2000	0:15	8.25
7/6/2000	0:15	8.31
7/7/2000	0:15	8.29
7/8/2000	0:15	8.31
7/9/2000	0:15	8.34
7/10/2000	0:15	8.34
7/11/2000	0:15	8.36
7/12/2000	0:15	8.39
7/13/2000	0:15	8.18
7/14/2000	0:15	8.1
7/15/2000	0:15	8.16
7/16/2000	0:15	8.2
7/17/2000	0:15	8.32
7/18/2000	0:15	8.31
7/19/2000	0:15	8.26
7/20/2000	0:15	8.16
7/21/2000	0:15	8.35
7/22/2000	0:15	8.28
7/23/2000	0:15	8.19
7/24/2000	0:15	8.17
7/25/2000	0:15	8.18
7/26/2000	0:15	8.07
7/27/2000	0:15	8.11
7/28/2000	0:15	8.22
7/29/2000	0:15	8.03
7/30/2000	0:15	8.25
7/31/2000	0:15	8.21
8/1/2000	0:15	8.15
8/2/2000	0:15	8.28
8/3/2000	0:15	8.32
8/4/2000	0:15	8.09
8/5/2000	0:15	8.15
8/6/2000	0:15	8.18
8/7/2000	0:15	8.15
8/8/2000	0:15	8.21
8/9/2000	0:15	8.18
8/10/2000	0:15	8.12
8/11/2000	0:15	8.23
8/12/2000	0:15	8.24
8/13/2000	0:15	8.26
8/14/2000	0:15	8.27
8/15/2000	0:15	8.26
8/16/2000	0:15	8.27
8/17/2000	0:15	8.28
8/18/2000	0:15	8.31
8/19/2000	0:15	8.24
8/20/2000	0:15	8.27
8/21/2000	0:15	8.23
8/22/2000	0:15	8.34
8/23/2000	0:15	7.98
8/24/2000	0:15	7.84
8/25/2000	0:15	7.95
8/26/2000	0:15	7.98
8/27/2000	0:15	8.11
8/28/2000	0:15	8.24
8/29/2000	0:15	8.19
8/30/2000	0:15	7.94
8/31/2000	0:15	8.22
9/1/2000	0:15	8.21
9/2/2000	0:15	8.21
9/3/2000	0:15	8.21
9/4/2000	0:15	8.26
9/5/2000	0:15	8.22
9/6/2000	0:15	8.21
9/7/2000	0:15	8.26
9/8/2000	0:15	8.2
9/9/2000	0:15	8.22
9/10/2000	0:15	8.15
9/11/2000	0:15	8.27
9/12/2000	0:15	8.27
9/13/2000	0:15	8.21
9/14/2000	0:15	8.2
9/15/2000	0:15	8.23
9/16/2000	0:15	8.2
9/17/2000	0:15	8.07
9/18/2000	0:15	8.12
9/19/2000	0:15	8.1
9/20/2000	0:15	8.07
9/21/2000	0:15	8.22
9/22/2000	0:15	8.24
9/23/2000	0:15	8.24
9/24/2000	0:15	8.27
9/25/2000	0:15	8.27
9/26/2000	0:15	8.27
9/27/2000	0:15	8.26
9/28/2000	0:15	8.08
9/29/2000	0:15	8.07
9/30/2000	0:15	7.74
10/1/2000	0:15	8
10/2/2000	0:15	8.05
10/3/2000	0:15	7.67
10/4/2000	0:15	7.23
10/5/2000	0:15	8.2
10/6/2000	0:15	8.18
10/7/2000	0:15	7.92
10/8/2000	0:15	8.05
10/9/2000	0:15	7.96
10/10/2000	0:15	8.09
10/11/2000	0:15	8.18
10/12/2000	0:15	8.17
10/13/2000	0:15	7.9
10/14/2000	0:15	8.04
10/15/2000	0:15	8.18
10/16/2000	0:15	8.26
10/17/2000	0:15	8.27
10/18/2000	0:15	8.15
10/19/2000	0:15	8.24
10/20/2000	0:15	8.23
10/21/2000	0:15	8.11
10/22/2000	0:15	8.18
10/23/2000	0:15	8.05
10/24/2000	0:15	8.21
10/25/2000	0:15	8.13
10/26/2000	0:15	8.2
10/27/2000	0:15	8.11
10/28/2000	0:15	8.23
10/29/2000	0:15	8.24
10/30/2000	0:15	8.1
10/31/2000	0:15	8.16
11/1/2000	0:15	8.09
11/2/2000	0:15	8.27
11/3/2000	0:15	8.23
11/4/2000	0:15	8.26
11/5/2000	0:15	8.27
11/6/2000	0:15	8.24
11/7/2000	0:15	8.25
11/8/2000	0:15	8.27
11/9/2000	0:15	8.26
11/10/2000	0:15	8.37
11/11/2000	0:15	8.42
11/12/2000	0:15	8.45
11/13/2000	0:15	8.43
11/14/2000	0:15	8.45
11/15/2000	0:15	8.48
11/16/2000	0:15	8.49
11/17/2000	0:15	8.54
11/18/2000	0:15	8.58
11/19/2000	0:15	8.6
11/20/2000	0:15	8.65
11/21/2000	0:15	8.64
11/22/2000	0:15	8.61
11/23/2000	0:15	8.56
11/24/2000	0:15	8.52
11/25/2000	0:15	7.67
11/26/2000	0:15	8.07
11/27/2000	0:15	8.13
11/28/2000	0:15	8.35
11/29/2000	0:15	8.33
11/30/2000	0:15	8.44
12/1/2000	0:15	8.51
12/2/2000	0:15	8.64
12/3/2000	0:15	8.66
12/4/2000	0:15	8.67
12/5/2000	0:15	8.66
12/6/2000	0:15	8.64
12/7/2000	0:15	8.67
12/8/2000	0:15	8.62
12/9/2000	0:15	8.57
12/10/2000	0:15	8.62
12/11/2000	0:15	7.68
12/12/2000	0:15	7.96
12/13/2000	0:15	8.06
12/14/2000	0:15	8.22
12/15/2000	0:15	8.56
12/16/2000	0:15	8.6
12/17/2000	0:15	8.61
12/18/2000	0:15	8.65
12/19/2000	0:15	8.65
12/20/2000	0:15	8.67
12/21/2000	0:15	8.62
12/22/2000	0:15	8.62
12/23/2000	0:15	8.68
12/24/2000	0:15	8.64
12/25/2000	0:15	8.58
12/26/2000	0:15	8.65
12/27/2000	0:15	8.63
12/28/2000	0:15	8.59
12/29/2000	0:15	8.57
12/30/2000	0:15	8.58
12/31/2000	0:15	8.6
1/1/2001	0:15	8.64
1/2/2001	0:15	8.66
1/3/2001	0:15	8.66
1/4/2001	0:15	8.62
1/5/2001	0:15	8.47
1/6/2001	0:15	8.44
1/7/2001	0:15	8.4
1/8/2001	0:15	8.38
1/9/2001	0:15	8.44
1/10/2001	0:15	8.43
1/11/2001	0:15	8.47
1/12/2001	0:15	8.55
1/13/2001	0:15	8.54
1/14/2001	0:15	8.49
1/15/2001	0:15	8.45
1/16/2001	0:15	8.42
1/17/2001	0:15	8.36
1/18/2001	0:15	8.29
1/19/2001	0:15	8.22
1/20/2001	0:15	8.37
1/21/2001	0:15	8.51
1/22/2001	0:15	8.6
1/23/2001	0:15	8.62
1/24/2001	0:15	8.55
1/25/2001	0:15	8.45
1/26/2001	0:15	8.36
1/27/2001	0:15	8.32
1/28/2001	0:15	8.27
1/29/2001	0:15	8.21
1/30/2001	0:15	8.19
1/31/2001	0:15	8.17
2/1/2001	0:15	8.1
2/2/2001	0:15	8.1
2/3/2001	0:15	8.12
2/4/2001	0:15	8.13
2/5/2001	0:15	8.15
2/6/2001	0:15	8.16
2/7/2001	0:15	8.17
2/8/2001	0:15	8.17
2/9/2001	0:15	8.18
2/10/2001	0:15	8.21
2/11/2001	0:15	8.26
2/12/2001	0:15	8.29
2/13/2001	0:15	8.31
2/14/2001	0:15	8.27
2/15/2001	0:15	8.19
2/16/2001	0:15	8.12
2/17/2001	0:15	8.14
2/18/2001	0:15	8.18
2/19/2001	0:15	8.18
2/20/2001	0:15	8.21
2/21/2001	0:15	8.18
2/22/2001	0:15	8.13
2/23/2001	0:15	8.1
2/24/2001	0:15	8.07
2/25/2001	0:15	8.08
2/26/2001	0:15	8.09
2/27/2001	0:15	8.08
2/28/2001	0:15	8.2
3/1/2001	0:15	8.15
3/2/2001	0:15	8.11
3/3/2001	0:15	8.07
3/4/2001	0:15	8.05
3/5/2001	0:15	8.09
3/6/2001	0:15	8.01
3/7/2001	0:15	7.9
3/8/2001	0:15	7.86
3/9/2001	0:15	7.84
3/10/2001	0:15	7.85
3/11/2001	0:15	7.82
3/12/2001	0:15	7.81
3/13/2001	0:15	7.81
3/14/2001	0:15	7.78
3/15/2001	0:15	7.76
3/16/2001	0:15	7.74
3/17/2001	0:15	7.74
3/18/2001	0:15	7.85
3/19/2001	0:15	7.77
3/20/2001	0:15	7.85
3/21/2001	0:15	8.63
3/22/2001	0:15	8.63
3/23/2001	0:15	8.59
3/24/2001	0:15	8.62
3/25/2001	0:15	8.65
3/26/2001	0:15	8.64
3/27/2001	0:15	8.6
3/28/2001	0:15	8.54
3/29/2001	0:15	8.51
3/30/2001	0:15	8.52
3/31/2001	0:15	8.62
4/1/2001	0:15	8.6
4/2/2001	0:15	8.61
4/3/2001	0:15	8.57
4/4/2001	0:15	8.52
4/5/2001	0:15	8.47
4/6/2001	0:15	8.42
4/7/2001	0:15	8.39
4/8/2001	0:15	8.32
4/9/2001	0:15	8.26
4/10/2001	0:15	8.2
4/11/2001	0:15	8.09
4/12/2001	0:15	7.97
4/13/2001	0:15	7.87
4/14/2001	0:15	7.81
4/15/2001	0:15	7.75
4/16/2001	0:15	7.71
4/17/2001	0:15	7.76
4/18/2001	0:15	7.83
4/19/2001	0:15	7.8
4/20/2001	0:15	7.78
4/21/2001	0:15	7.79
4/22/2001	0:15	7.8
4/23/2001	0:15	7.8
4/24/2001	0:15	7.8
4/25/2001	0:15	7.77
4/26/2001	0:15	7.72
4/27/2001	0:15	7.63
4/28/2001	0:15	7.62
4/29/2001	0:15	7.64
4/30/2001	0:15	7.66
5/1/2001	0:15	7.72
5/2/2001	0:15	7.76
5/3/2001	0:15	7.79
5/4/2001	0:15	7.96
5/5/2001	0:15	7.89
5/6/2001	0:15	7.77
5/7/2001	0:15	7.66
5/8/2001	0:15	7.59
5/9/2001	0:15	7.52
5/10/2001	0:15	7.47
5/11/2001	0:15	7.47
5/12/2001	0:15	7.48
5/13/2001	0:15	7.48
5/14/2001	0:15	7.49
5/15/2001	0:15	7.47
5/16/2001	0:15	7.36
5/17/2001	0:15	7.23
5/18/2001	0:15	7.22
5/19/2001	0:15	7.21
5/20/2001	0:15	7.21
5/21/2001	0:15	7.2
5/22/2001	0:15	7.22
5/23/2001	0:15	7.48
5/24/2001	0:15	7.78
5/25/2001	0:15	7.98
5/26/2001	0:15	8.2
5/27/2001	0:15	8.35
5/28/2001	0:15	8.52
5/29/2001	0:15	8.65
5/30/2001	0:15	8.62
5/31/2001	0:15	8.67
6/1/2001	0:15	8.65
6/2/2001	0:15	8.46
6/3/2001	0:15	8.59
6/4/2001	0:15	8.62
6/5/2001	0:15	8.67
6/6/2001	0:15	8.62
6/7/2001	0:15	8.66
6/8/2001	0:15	8.65
6/9/2001	0:15	8.63
6/10/2001	0:15	8.44
6/11/2001	0:15	8.58
6/12/2001	0:15	8.47
6/13/2001	0:15	8.03
6/14/2001	0:15	8.36
6/15/2001	0:15	8.46
6/16/2001	0:15	8.41
6/17/2001	0:15	8.42
6/18/2001	0:15	8.43
6/19/2001	0:15	8.39
6/20/2001	0:15	8.42
6/21/2001	0:15	8.44
6/22/2001	0:15	8.44
6/23/2001	0:15	8.14
6/24/2001	0:15	8.08
6/25/2001	0:15	8.18
6/26/2001	0:15	8.15
6/27/2001	0:15	8.3
6/28/2001	0:15	8.01
6/29/2001	0:15	8
6/30/2001	0:15	8.05
7/1/2001	0:15	8.24
7/2/2001	0:15	8.19
7/3/2001	0:15	8.28
7/4/2001	0:15	8.23
7/5/2001	0:15	8.18
7/6/2001	0:15	8.1
7/7/2001	0:15	8.23
7/8/2001	0:15	8.19
7/9/2001	0:15	8.21
7/10/2001	0:15	7.94
7/11/2001	0:15	8.03
7/12/2001	0:15	8.14
7/13/2001	0:15	8.07
7/14/2001	0:15	8.15
7/15/2001	0:15	7.97
7/16/2001	0:15	8.14
7/17/2001	0:15	7.98
7/18/2001	0:15	8.15
7/19/2001	0:15	8.15
7/20/2001	0:15	8.13
7/21/2001	0:15	8.1
7/22/2001	0:15	8.02
7/23/2001	0:15	8.08
7/24/2001	0:15	7.99
7/25/2001	0:15	8.05
7/26/2001	0:15	8.22
7/27/2001	0:15	7.97
7/28/2001	0:15	8.2
7/29/2001	0:15	7.98
7/30/2001	0:15	8.2
7/31/2001	0:15	8.18
8/1/2001	0:15	8.09
8/2/2001	0:15	7.31
8/3/2001	0:15	7.05
8/4/2001	0:15	7.07
8/5/2001	0:15	7.23
8/6/2001	0:15	7.36
8/7/2001	0:15	7.31
8/8/2001	0:15	7.51
8/9/2001	0:15	8.2
8/10/2001	0:15	8.25
8/11/2001	0:15	8.25
8/12/2001	0:15	8.24
8/13/2001	0:15	8.21
8/14/2001	0:15	8.27
8/15/2001	0:15	8.18
8/16/2001	0:15	8.18
8/17/2001	0:15	8.23
8/18/2001	0:15	8.14
8/19/2001	0:15	8.18
8/20/2001	0:15	8.25
8/21/2001	0:15	8.23
8/22/2001	0:15	8.08
8/23/2001	0:15	8.07
8/24/2001	0:15	8.23
8/25/2001	0:15	8.16
8/26/2001	0:15	8.12
8/27/2001	0:15	8.19
8/28/2001	0:15	8.25
8/29/2001	0:15	8.16
8/30/2001	0:15	8.16
8/31/2001	0:15	8.22
9/1/2001	0:15	8.25
9/2/2001	0:15	8.22
9/3/2001	0:15	8.27
9/4/2001	0:15	8.22
9/5/2001	0:15	8.2
9/6/2001	0:15	8.17
9/7/2001	0:15	8.15
9/8/2001	0:15	8
9/9/2001	0:15	8
9/10/2001	0:15	8.19
9/11/2001	0:15	8.07
9/12/2001	0:15	7.45
9/13/2001	0:15	7.19
9/14/2001	0:15	6.59
9/15/2001	0:15	7.9
9/16/2001	0:15	8.04
9/17/2001	0:15	7.99
9/18/2001	0:15	8.12
9/19/2001	0:15	8.1
9/20/2001	0:15	8.28
9/21/2001	0:15	8.15
9/22/2001	0:15	8.23
9/23/2001	0:15	8.2
9/24/2001	0:15	8.16
9/25/2001	0:15	8.05
9/26/2001	0:15	8.23
9/27/2001	0:15	7.53
9/28/2001	0:15	7.24
9/29/2001	0:15	6.45
9/30/2001	0:15	6.82
10/1/2001	0:15	7.86
10/2/2001	0:15	8.26
10/3/2001	0:15	8.1
10/4/2001	0:15	7.9
10/5/2001	0:15	7.9
10/6/2001	0:15	8.12
10/7/2001	0:15	7.96
10/8/2001	0:15	8.16
10/9/2001	0:15	7.95
10/10/2001	0:15	8.01
10/11/2001	0:15	8.23
10/12/2001	0:15	8.25
10/13/2001	0:15	8.13
10/14/2001	0:15	7.94
10/15/2001	0:15	8.03
10/16/2001	0:15	8.18
10/17/2001	0:15	8.23
10/18/2001	0:15	8.1
10/19/2001	0:15	7.94
10/20/2001	0:15	8.15
10/21/2001	0:15	8.03
10/22/2001	0:15	7.2
10/23/2001	0:15	7.27
10/24/2001	0:15	7.5
10/25/2001	0:15	8.23
10/26/2001	0:15	8.09
10/27/2001	0:15	8.03
10/28/2001	0:15	8.21
10/29/2001	0:15	8.02
10/30/2001	0:15	7.58
10/31/2001	0:15	7.12
11/1/2001	0:15	7.33
11/2/2001	0:15	7.24
11/3/2001	0:15	7.19
11/4/2001	0:15	7.31
11/5/2001	0:15	7.51
11/6/2001	0:15	8.03
11/7/2001	0:15	8.23
11/8/2001	0:15	8.15
11/9/2001	0:15	8.16
11/10/2001	0:15	7.98
11/11/2001	0:15	8.21
11/12/2001	0:15	8.04
11/13/2001	0:15	8.04
11/14/2001	0:15	7.97
11/15/2001	0:15	7.92
11/16/2001	0:15	7.88
11/17/2001	0:15	7.95
11/18/2001	0:15	8.04
11/19/2001	0:15	8.2
11/20/2001	0:15	8.16
11/21/2001	0:15	8.23
11/22/2001	0:15	8.26
11/23/2001	0:15	8.25
11/24/2001	0:15	8.15
11/25/2001	0:15	8.13
11/26/2001	0:15	8.25
11/27/2001	0:15	8.21
11/28/2001	0:15	8.21
11/29/2001	0:15	8.23
11/30/2001	0:15	8.21
12/1/2001	0:15	8.41
12/2/2001	0:15	8.47
12/3/2001	0:15	8.42
12/4/2001	0:15	8.43
12/5/2001	0:15	8.41
12/6/2001	0:15	8.42
12/7/2001	0:15	8.23
12/8/2001	0:15	7.89
12/9/2001	0:15	8.17
12/10/2001	0:15	8.43
12/11/2001	0:15	8.37
12/12/2001	0:15	8.27
12/13/2001	0:15	8.15
12/14/2001	0:15	8.28
12/15/2001	0:15	8.44
12/16/2001	0:15	8.43
12/17/2001	0:15	8.44
12/18/2001	0:15	8.4
12/19/2001	0:15	8.43
12/20/2001	0:15	8.44
12/21/2001	0:15	8.43
12/22/2001	0:15	8.39
12/23/2001	0:15	8.45
12/24/2001	0:15	8.4
12/25/2001	0:15	8.39
12/26/2001	0:15	8.42
12/27/2001	0:15	8.42
12/28/2001	0:15	8.4
12/29/2001	0:15	8.27
12/30/2001	0:15	8.37
12/31/2001	0:15	8.41
1/1/2002	0:15	8.12
1/2/2002	0:15	8.24
1/3/2002	0:15	8.41
1/4/2002	0:15	8.39
1/5/2002	0:15	8.37
1/6/2002	0:15	8.38
1/7/2002	0:15	8.45
1/8/2002	0:15	8.45
1/9/2002	0:15	8.46
1/10/2002	0:15	8.41
1/11/2002	0:15	8.24
1/12/2002	0:15	8.14
1/13/2002	0:15	8.24
1/14/2002	0:15	8.36
1/15/2002	0:15	8.39
1/16/2002	0:15	8.39
1/17/2002	0:15	8.45
1/18/2002	0:15	8.39
1/19/2002	0:15	8.37
1/20/2002	0:15	8.38
1/21/2002	0:15	8.37
1/22/2002	0:15	8.38
1/23/2002	0:15	8.35
1/24/2002	0:15	8.34
1/25/2002	0:15	8.34
1/26/2002	0:15	8.36
1/27/2002	0:15	8.39
1/28/2002	0:15	8.37
1/29/2002	0:15	8.34
1/30/2002	0:15	8.33
1/31/2002	0:15	8.38
2/1/2002	0:15	8.36
2/2/2002	0:15	8.05
2/3/2002	0:15	8.29
2/4/2002	0:15	8.38
2/5/2002	0:15	8.39
2/6/2002	0:15	8.37
2/7/2002	0:15	8.37
2/8/2002	0:15	8.36
2/9/2002	0:15	8.38
2/10/2002	0:15	7.4
2/11/2002	0:15	7.22
2/12/2002	0:15	7.15
2/13/2002	0:15	7.54
2/14/2002	0:15	7.97
2/15/2002	0:15	8.1
2/16/2002	0:15	8.1
2/17/2002	0:15	8.08
2/18/2002	0:15	8.15
2/19/2002	0:15	8.09
2/20/2002	0:15	8.16
2/21/2002	0:15	8.09
2/22/2002	0:15	7.8
2/23/2002	0:15	7.18
2/24/2002	0:15	7.69
2/25/2002	0:15	7.96
2/26/2002	0:15	8.14
2/27/2002	0:15	8.16
2/28/2002	0:15	8.21
3/1/2002	0:15	8.18
3/2/2002	0:15	7.9
3/3/2002	0:15	7.88
3/4/2002	0:15	8.08
3/5/2002	0:15	8.19
3/6/2002	0:15	8.24
3/7/2002	0:15	8.08
3/8/2002	0:15	8.03
3/9/2002	0:15	8.12
3/10/2002	0:15	8.18
3/11/2002	0:15	8.21
3/12/2002	0:15	8.06
3/13/2002	0:15	8.06
3/14/2002	0:15	7.93
3/15/2002	0:15	8.04
3/16/2002	0:15	8.23
3/17/2002	0:15	8.16
3/18/2002	0:15	8.24
3/19/2002	0:15	8.22
3/20/2002	0:15	8.25
3/21/2002	0:15	8.2
3/22/2002	0:15	8.1
3/23/2002	0:15	8.23
3/24/2002	0:15	8.19
3/25/2002	0:15	8.18
3/26/2002	0:15	8.26
3/27/2002	0:15	8.26
3/28/2002	0:15	8.23
3/29/2002	0:15	8.28
3/30/2002	0:15	8.25
3/31/2002	0:15	8.27
4/1/2002	0:15	8.27
4/2/2002	0:15	8.25
4/3/2002	0:15	8.23
4/4/2002	0:15	8.23
4/5/2002	0:15	8.26
4/6/2002	0:15	8.24
4/7/2002	0:15	8.22
4/8/2002	0:15	8.18
4/9/2002	0:15	8.2
4/10/2002	0:15	8.23
4/11/2002	0:15	8.25
4/12/2002	0:15	8.25
4/13/2002	0:15	8.28
4/14/2002	0:15	8.12
4/15/2002	0:15	8.02
4/16/2002	0:15	8.16
4/17/2002	0:15	8.2
4/18/2002	0:15	8.2
4/19/2002	0:15	8.03
4/20/2002	0:15	8.14
4/21/2002	0:15	8.26
4/22/2002	0:15	8.16
4/23/2002	0:15	8.21
4/24/2002	0:15	8.22
4/25/2002	0:15	8.2
4/26/2002	0:15	8.11
4/27/2002	0:15	8
4/28/2002	0:15	7.92
4/29/2002	0:15	7.89
4/30/2002	0:15	7.95
5/1/2002	0:15	7.99
5/2/2002	0:15	7.99
5/3/2002	0:15	7.95
5/4/2002	0:15	7.93
5/5/2002	0:15	7.93
5/6/2002	0:15	7.9
5/7/2002	0:15	7.82
5/8/2002	0:15	7.8
5/9/2002	0:15	7.77
5/10/2002	0:15	7.76
5/11/2002	0:15	7.77
5/12/2002	0:15	7.78
5/13/2002	0:15	7.72
5/14/2002	0:15	7.66
5/15/2002	0:15	7.68
5/16/2002	0:15	7.77
5/17/2002	0:15	7.92
5/18/2002	0:15	7.97
5/19/2002	0:15	8.06
5/20/2002	0:15	8.18
5/21/2002	0:15	8.21
5/22/2002	0:15	8.2
5/23/2002	0:15	8.22
5/24/2002	0:15	8.2
5/25/2002	0:15	8.1
5/26/2002	0:15	8.02
5/27/2002	0:15	7.95
5/28/2002	0:15	7.86
5/29/2002	0:15	7.71
5/30/2002	0:15	7.6
5/31/2002	0:15	7.56
6/1/2002	0:15	7.59
6/2/2002	0:15	7.59
6/3/2002	0:15	7.57
6/4/2002	0:15	7.57
6/5/2002	0:15	7.58
6/6/2002	0:15	7.6
6/7/2002	0:15	7.63
6/8/2002	0:15	7.95
6/9/2002	0:15	8.06
6/10/2002	0:15	8.11
6/11/2002	0:15	8.16
6/12/2002	0:15	7.79
6/13/2002	0:15	7.18
6/14/2002	0:15	7.28
6/15/2002	0:15	7.17
6/16/2002	0:15	7.4
6/17/2002	0:15	7.2
6/18/2002	0:15	7.46
6/19/2002	0:15	8.19
6/20/2002	0:15	8.18
6/21/2002	0:15	7.95
6/22/2002	0:15	7.99
6/23/2002	0:15	7.95
6/24/2002	0:15	7.95
6/25/2002	0:15	8.01
6/26/2002	0:15	7.92
6/27/2002	0:15	7.91
6/28/2002	0:15	7.97
6/29/2002	0:15	8.06
6/30/2002	0:15	8.2
7/1/2002	0:15	8.02
7/2/2002	0:15	7.91
7/3/2002	0:15	8.12
7/4/2002	0:15	8.02
7/5/2002	0:15	8.04
7/6/2002	0:15	8.04
7/7/2002	0:15	8
7/8/2002	0:15	8.06
7/9/2002	0:15	8.06
7/10/2002	0:15	8.12
7/11/2002	0:15	8.02
7/12/2002	0:15	7.78
7/13/2002	0:15	7.17
7/14/2002	0:15	7.78
7/15/2002	0:15	8
7/16/2002	0:15	8.01
7/17/2002	0:15	8
7/18/2002	0:15	8.06
7/19/2002	0:15	7.99
7/20/2002	0:15	7.91
7/21/2002	0:15	8.06
7/22/2002	0:15	8.02
7/23/2002	0:15	8.14
7/24/2002	0:15	8.18
7/25/2002	0:15	8.17
7/26/2002	0:15	8.16
7/27/2002	0:15	8.13
7/28/2002	0:15	8.11
7/29/2002	0:15	8.09
7/30/2002	0:15	8
7/31/2002	0:15	8.02
8/1/2002	0:15	7.98
8/2/2002	0:15	8.09
8/3/2002	0:15	8.15
8/4/2002	0:15	8.21
8/5/2002	0:15	8.16
8/6/2002	0:15	8
8/7/2002	0:15	8.25
8/8/2002	0:15	8.18
8/9/2002	0:15	8.1
8/10/2002	0:15	7.89
8/11/2002	0:15	7.85
8/12/2002	0:15	8.1
8/13/2002	0:15	8.24
8/14/2002	0:15	7.96
8/15/2002	0:15	7.92
8/16/2002	0:15	8.14
8/17/2002	0:15	8.01
8/18/2002	0:15	8.19
8/19/2002	0:15	8.02
8/20/2002	0:15	8.14
8/21/2002	0:15	8.22
8/22/2002	0:15	7.94
8/23/2002	0:15	7.89
8/24/2002	0:15	7.96
8/25/2002	0:15	8.16
8/26/2002	0:15	8.19
8/27/2002	0:15	8.21
8/28/2002	0:15	8.12
8/29/2002	0:15	8.01
8/30/2002	0:15	7.96
8/31/2002	0:15	7.99
9/1/2002	0:15	8.07
9/2/2002	0:15	8.08
9/3/2002	0:15	8.08
9/4/2002	0:15	8.03
9/5/2002	0:15	8.11
9/6/2002	0:15	7.97
9/7/2002	0:15	7.96
9/8/2002	0:15	8.04
9/9/2002	0:15	8.25
9/10/2002	0:15	8.25
9/11/2002	0:15	8.13
9/12/2002	0:15	7.94
9/13/2002	0:15	7.88
9/14/2002	0:15	7.96
9/15/2002	0:15	8
9/16/2002	0:15	8.01
9/17/2002	0:15	7.98
9/18/2002	0:15	7.93
9/19/2002	0:15	7.86
9/20/2002	0:15	7.86
9/21/2002	0:15	7.88
9/22/2002	0:15	7.84
9/23/2002	0:15	7.96
9/24/2002	0:15	8.1
9/25/2002	0:15	7.92
9/26/2002	0:15	8.05
9/27/2002	0:15	8.05
9/28/2002	0:15	8.06
9/29/2002	0:15	8.07
9/30/2002	0:15	8.08
10/1/2002	0:15	8.08
10/2/2002	0:15	8.12
10/3/2002	0:15	8.12
10/4/2002	0:15	8.1
10/5/2002	0:15	8.09
10/6/2002	0:15	8.06
10/7/2002	0:15	8.04
10/8/2002	0:15	8.13
10/9/2002	0:15	8.23
10/10/2002	0:15	8.27
10/11/2002	0:15	8.1
10/12/2002	0:15	7.95
10/13/2002	0:15	7.9
10/14/2002	0:15	8.14
10/15/2002	0:15	8.16
10/16/2002	0:15	8.01
10/17/2002	0:15	8.21
10/18/2002	0:15	8.27
10/19/2002	0:15	8.1
10/20/2002	0:15	7.92
10/21/2002	0:15	7.85
10/22/2002	0:15	7.85
10/23/2002	0:15	8.05
10/24/2002	0:15	8.17
10/25/2002	0:15	8.26
10/26/2002	0:15	8.18
10/27/2002	0:15	8.04
10/28/2002	0:15	7.95
10/29/2002	0:15	8.06
10/30/2002	0:15	8.17
10/31/2002	0:15	8.25
11/1/2002	0:15	8.26
11/2/2002	0:15	8.2
11/3/2002	0:15	8.02
11/4/2002	0:15	8.11
11/5/2002	0:15	8.18
11/6/2002	0:15	8.22
11/7/2002	0:15	8.26
11/8/2002	0:15	8.24
11/9/2002	0:15	8.27
11/10/2002	0:15	8.29
11/11/2002	0:15	8.32
11/12/2002	0:15	8.32
11/13/2002	0:15	8.37
11/14/2002	0:15	8.37
11/15/2002	0:15	8.36
11/16/2002	0:15	8.25
11/17/2002	0:15	7.98
11/18/2002	0:15	8.11
11/19/2002	0:15	8.25
11/20/2002	0:15	8.21
11/21/2002	0:15	7.98
11/22/2002	0:15	8.1
11/23/2002	0:15	8.13
11/24/2002	0:15	8.11
11/25/2002	0:15	8.15
11/26/2002	0:15	8.19
11/27/2002	0:15	8.3
11/28/2002	0:15	8.45
11/29/2002	0:15	8.33
11/30/2002	0:15	8.41
12/1/2002	0:15	8.47
12/2/2002	0:15	8.45
12/3/2002	0:15	8.38
12/4/2002	0:15	8.37
12/5/2002	0:15	8.41
12/6/2002	0:15	8.43
12/7/2002	0:15	8.4
12/8/2002	0:15	8.16
12/9/2002	0:15	8.09
12/10/2002	0:15	7.45
12/11/2002	0:15	7.87
12/12/2002	0:15	8.11
12/13/2002	0:15	8.07
12/14/2002	0:15	8.06
12/15/2002	0:15	8.17
12/16/2002	0:15	8.21
12/17/2002	0:15	8.27
12/18/2002	0:15	8.44
12/19/2002	0:15	8.36
12/20/2002	0:15	8.09
12/21/2002	0:15	8.04
12/22/2002	0:15	8.23
12/23/2002	0:15	8.12
12/24/2002	0:15	7.9
12/25/2002	0:15	8.06
12/26/2002	0:15	8.17
12/27/2002	0:15	8.34
12/28/2002	0:15	8.44
12/29/2002	0:15	8.38
12/30/2002	0:15	8.22
12/31/2002	0:15	7.98
1/1/2003	0:15	7.94
1/2/2003	0:15	8.05
1/3/2003	0:15	8.11
1/4/2003	0:15	7.97
1/5/2003	0:15	7.87
1/6/2003	0:15	7.89
1/7/2003	0:15	8
1/8/2003	0:15	8.06
1/9/2003	0:15	8.11
1/10/2003	0:15	8.07
1/11/2003	0:15	8.18
1/12/2003	0:15	8.38
1/13/2003	0:15	8.43
1/14/2003	0:15	8.17
1/15/2003	0:15	8.23
1/16/2003	0:15	8.37
1/17/2003	0:15	8.43
1/18/2003	0:15	8.44
1/19/2003	0:15	8.43
1/20/2003	0:15	8.42
1/21/2003	0:15	8.39
1/22/2003	0:15	8.23
1/23/2003	0:15	8.24
1/24/2003	0:15	8.31
1/25/2003	0:15	8.4
1/26/2003	0:15	8.44
1/27/2003	0:15	8.29
1/28/2003	0:15	8.19
1/29/2003	0:15	8.11
1/30/2003	0:15	8.17
1/31/2003	0:15	8.35
2/1/2003	0:15	8.41
2/2/2003	0:15	8.45
2/3/2003	0:15	8.41
2/4/2003	0:15	8.43
2/5/2003	0:15	8.44
2/6/2003	0:15	8.46
2/7/2003	0:15	8.42
2/8/2003	0:15	8.25
2/9/2003	0:15	8.14
2/10/2003	0:15	8.09
2/11/2003	0:15	8.08
2/12/2003	0:15	8.29
2/13/2003	0:15	8.39
2/14/2003	0:15	8.41
2/15/2003	0:15	8.44
2/16/2003	0:15	8.47
2/17/2003	0:15	8.35
2/18/2003	0:15	8.21
2/19/2003	0:15	8.15
2/20/2003	0:15	8.12
2/21/2003	0:15	8.11
2/22/2003	0:15	8.17
2/23/2003	0:15	8.16
2/24/2003	0:15	8.08
2/25/2003	0:15	8.11
2/26/2003	0:15	8.12
2/27/2003	0:15	8.23
2/28/2003	0:15	8.37
3/1/2003	0:15	8.44
3/2/2003	0:15	8.43
3/3/2003	0:15	8.3
3/4/2003	0:15	8.41
3/5/2003	0:15	8.14
3/6/2003	0:15	8.05
3/7/2003	0:15	8.14
3/8/2003	0:15	8.19
3/9/2003	0:15	8.21
3/10/2003	0:15	8.15
3/11/2003	0:15	8.16
3/12/2003	0:15	8.16
3/13/2003	0:15	8.15
3/14/2003	0:15	8.15
3/15/2003	0:15	8.12
3/16/2003	0:15	8.1
3/17/2003	0:15	7.96
3/18/2003	0:15	8.11
3/19/2003	0:15	8.21
3/20/2003	0:15	8.24
3/21/2003	0:15	8.12
3/22/2003	0:15	8.03
3/23/2003	0:15	8.07
3/24/2003	0:15	7.99
3/25/2003	0:15	7.99
3/26/2003	0:15	7.95
3/27/2003	0:15	7.96
3/28/2003	0:15	7.97
3/29/2003	0:15	7.89
3/30/2003	0:15	7.91
3/31/2003	0:15	7.95
4/1/2003	0:15	8.08
4/2/2003	0:15	8.16
4/3/2003	0:15	8.22
4/4/2003	0:15	8.24
4/5/2003	0:15	8.24
4/6/2003	0:15	8.26
4/7/2003	0:15	8.18
4/8/2003	0:15	8.09
4/9/2003	0:15	8.13
4/10/2003	0:15	8.2
4/11/2003	0:15	8.2
4/12/2003	0:15	8.15
4/13/2003	0:15	8.11
4/14/2003	0:15	8.07
4/15/2003	0:15	8.05
4/16/2003	0:15	8.09
4/17/2003	0:15	8.13
4/18/2003	0:15	8.09
4/19/2003	0:15	8.11
4/20/2003	0:15	8.1
4/21/2003	0:15	8.09
4/22/2003	0:15	8.09
4/23/2003	0:15	8.08
4/24/2003	0:15	8.06
4/25/2003	0:15	8.03
4/26/2003	0:15	8.03
4/27/2003	0:15	8.06
4/28/2003	0:15	8.03
4/29/2003	0:15	8.07
4/30/2003	0:15	7.63
5/1/2003	0:15	7.15
5/2/2003	0:15	7.63
5/3/2003	0:15	7.9
5/4/2003	0:15	8.02
5/5/2003	0:15	8.11
5/6/2003	0:15	8.17
5/7/2003	0:15	8.17
5/8/2003	0:15	8.12
5/9/2003	0:15	8.15
5/10/2003	0:15	8.19
5/11/2003	0:15	8.22
5/12/2003	0:15	8.17
5/13/2003	0:15	8.13
5/14/2003	0:15	8.1
5/15/2003	0:15	8.11
5/16/2003	0:15	8.24
5/17/2003	0:15	8.12
5/18/2003	0:15	8.01
5/19/2003	0:15	8.08
5/20/2003	0:15	8.2
5/21/2003	0:15	8.14
5/22/2003	0:15	7.92
5/23/2003	0:15	7.19
5/24/2003	0:15	7.7
5/25/2003	0:15	8.03
5/26/2003	0:15	8.05
5/27/2003	0:15	8.03
5/28/2003	0:15	7.46
5/29/2003	0:15	7.28
5/30/2003	0:15	7.67
5/31/2003	0:15	8.07
6/1/2003	0:15	7.99
6/2/2003	0:15	7.95
6/3/2003	0:15	8.14
6/4/2003	0:15	7.99
6/5/2003	0:15	8.06
6/6/2003	0:15	8.2
6/7/2003	0:15	8.03
6/8/2003	0:15	8.02
6/9/2003	0:15	8.1
6/10/2003	0:15	8.11
6/11/2003	0:15	7.92
6/12/2003	0:15	8.14
6/13/2003	0:15	8.24
6/14/2003	0:15	8.22
6/15/2003	0:15	8.1
6/16/2003	0:15	7.88
6/17/2003	0:15	8
6/18/2003	0:15	8.07
6/19/2003	0:15	7.94
6/20/2003	0:15	8.01
6/21/2003	0:15	8.03
6/22/2003	0:15	7.63
6/23/2003	0:15	7.1
6/24/2003	0:15	7.36
6/25/2003	0:15	8.09
6/26/2003	0:15	8.23
6/27/2003	0:15	8.07
6/28/2003	0:15	8.05
6/29/2003	0:15	8.12
6/30/2003	0:15	7.97
7/1/2003	0:15	8.22
7/2/2003	0:15	8.11
7/3/2003	0:15	8.17
7/4/2003	0:15	8.18
7/5/2003	0:15	7.95
7/6/2003	0:15	8.05
7/7/2003	0:15	8.12
7/8/2003	0:15	8.17
7/9/2003	0:15	8.22
7/10/2003	0:15	7.99
7/11/2003	0:15	7.9
7/12/2003	0:15	7.91
7/13/2003	0:15	8.03
7/14/2003	0:15	8.01
7/15/2003	0:15	8.11
7/16/2003	0:15	8.08
7/17/2003	0:15	8.25
7/18/2003	0:15	8
7/19/2003	0:15	7.9
7/20/2003	0:15	7.98
7/21/2003	0:15	8.05
7/22/2003	0:15	8.07
7/23/2003	0:15	8.08
7/24/2003	0:15	8.19
7/25/2003	0:15	8.19
7/26/2003	0:15	8.1
7/27/2003	0:15	7.88
7/28/2003	0:15	8.1
7/29/2003	0:15	8.21
7/30/2003	0:15	8.21
7/31/2003	0:15	8.21
8/1/2003	0:15	8.04
8/2/2003	0:15	7.92
8/3/2003	0:15	7.89
8/4/2003	0:15	7.92
8/5/2003	0:15	8.04
8/6/2003	0:15	8.21
8/7/2003	0:15	7.99
8/8/2003	0:15	8.04
8/9/2003	0:15	8.07
8/10/2003	0:15	8.15
8/11/2003	0:15	7.98
8/12/2003	0:15	7.98
8/13/2003	0:15	8.03
8/14/2003	0:15	7.98
8/15/2003	0:15	8
8/16/2003	0:15	8.22
8/17/2003	0:15	7.98
8/18/2003	0:15	7.97
8/19/2003	0:15	7.96
8/20/2003	0:15	8.04
8/21/2003	0:15	7.95
8/22/2003	0:15	8.19
8/23/2003	0:15	8.01
8/24/2003	0:15	7.91
8/25/2003	0:15	7.96
8/26/2003	0:15	7.94
8/27/2003	0:15	8.08
8/28/2003	0:15	8.12
8/29/2003	0:15	8.05
8/30/2003	0:15	7.99
8/31/2003	0:15	8.08
9/1/2003	0:15	8.09
9/2/2003	0:15	7.98
9/3/2003	0:15	7.96
9/4/2003	0:15	8.04
9/5/2003	0:15	8
9/6/2003	0:15	8.1
9/7/2003	0:15	7.92
9/8/2003	0:15	7.95
9/9/2003	0:15	7.98
9/10/2003	0:15	8.05
9/11/2003	0:15	8.12
9/12/2003	0:15	8.17
9/13/2003	0:15	8.06
9/14/2003	0:15	8.02
9/15/2003	0:15	7.98
9/16/2003	0:15	7.92
9/17/2003	0:15	7.91
9/18/2003	0:15	8.14
9/19/2003	0:15	8.24
9/20/2003	0:15	8.02
9/21/2003	0:15	7.83
9/22/2003	0:15	7.86
9/23/2003	0:15	7.87
9/24/2003	0:15	8.01
9/25/2003	0:15	8.11
9/26/2003	0:15	8.18
9/27/2003	0:15	8.08
9/28/2003	0:15	7.97
9/29/2003	0:15	7.97
9/30/2003	0:15	8.12
10/1/2003	0:15	8
10/2/2003	0:15	8.15
10/3/2003	0:15	8.17
10/4/2003	0:15	8.06
10/5/2003	0:15	8.18
10/6/2003	0:15	8.15
10/7/2003	0:15	8.14
10/8/2003	0:15	8.06
10/9/2003	0:15	8.05
10/10/2003	0:15	8.11
10/11/2003	0:15	8.21
10/12/2003	0:15	8.2
10/13/2003	0:15	8.21
10/14/2003	0:15	8.17
10/15/2003	0:15	8.17
10/16/2003	0:15	8.17
10/17/2003	0:15	8.13
10/18/2003	0:15	8.14
10/19/2003	0:15	8.17
10/20/2003	0:15	8.17
10/21/2003	0:15	8.19
10/22/2003	0:15	8.19
10/23/2003	0:15	8.23
10/24/2003	0:15	8.15
10/25/2003	0:15	8.15
10/26/2003	0:15	8.13
10/27/2003	0:15	8.09
10/28/2003	0:15	8.17
10/29/2003	0:15	8.14
10/30/2003	0:15	8.19
10/31/2003	0:15	8.26
11/1/2003	0:15	8.11
11/2/2003	0:15	8.06
11/3/2003	0:15	7.92
11/4/2003	0:15	8.12
11/5/2003	0:15	7.94
11/6/2003	0:15	7.48
11/7/2003	0:15	7.66
11/8/2003	0:15	8.13
11/9/2003	0:15	7.95
11/10/2003	0:15	8.01
11/11/2003	0:15	8.03
11/12/2003	0:15	8.15
11/13/2003	0:15	7.97
11/14/2003	0:15	8.15
11/15/2003	0:15	8.2
11/16/2003	0:15	7.91
11/17/2003	0:15	7.91
11/18/2003	0:15	7.88
11/19/2003	0:15	7.91
11/20/2003	0:15	7.89
11/21/2003	0:15	7.87
11/22/2003	0:15	7.96
11/23/2003	0:15	8
11/24/2003	0:15	8.06
11/25/2003	0:15	8.15
11/26/2003	0:15	8.17
11/27/2003	0:15	8.09
11/28/2003	0:15	8.09
11/29/2003	0:15	8.07
11/30/2003	0:15	8.04
12/1/2003	0:15	7.99
12/2/2003	0:15	8.05
12/3/2003	0:15	8.04
12/4/2003	0:15	8.06
12/5/2003	0:15	8.21
12/6/2003	0:15	8.08
12/7/2003	0:15	7.9
12/8/2003	0:15	8.08
12/9/2003	0:15	8.21
12/10/2003	0:15	8.23
12/11/2003	0:15	8.14
12/12/2003	0:15	8.06
12/13/2003	0:15	8.22
12/14/2003	0:15	8.09
12/15/2003	0:15	7.91
12/16/2003	0:15	8.11
12/17/2003	0:15	8.18
12/18/2003	0:15	8.24
12/19/2003	0:15	8.19
12/20/2003	0:15	8.1
12/21/2003	0:15	8.05
12/22/2003	0:15	8.04
12/23/2003	0:15	8.16
12/24/2003	0:15	8.12
12/25/2003	0:15	7.98
12/26/2003	0:15	7.87
12/27/2003	0:15	8
12/28/2003	0:15	8.04
12/29/2003	0:15	7.97
12/30/2003	0:15	8.02
12/31/2003	0:15	8
1/1/2004	0:15	8.02
1/2/2004	0:15	8.05
1/3/2004	0:15	8.01
1/4/2004	0:15	7.99
1/5/2004	0:15	7.97
1/6/2004	0:15	8
1/7/2004	0:15	8.04
1/8/2004	0:15	7.98
1/9/2004	0:15	8
1/10/2004	0:15	8.02
1/11/2004	0:15	8.05
1/12/2004	0:15	7.99
1/13/2004	0:15	8
1/14/2004	0:15	7.98
1/15/2004	0:15	7.98
1/16/2004	0:15	7.97
1/17/2004	0:15	7.92
1/18/2004	0:15	7.96
1/19/2004	0:15	8.16
1/20/2004	0:15	8.17
1/21/2004	0:15	8.14
1/22/2004	0:15	8.14
1/23/2004	0:15	8.1
1/24/2004	0:15	8.07
1/25/2004	0:15	8.04
1/26/2004	0:15	7.97
1/27/2004	0:15	7.99
1/28/2004	0:15	8.05
1/29/2004	0:15	8.01
1/30/2004	0:15	8.03
1/31/2004	0:15	8.2
2/1/2004	0:15	7.62
2/2/2004	0:15	8.16
2/3/2004	0:15	8.2
2/4/2004	0:15	8.05
2/5/2004	0:15	8.07
2/6/2004	0:15	8.2
2/7/2004	0:15	8.22
2/8/2004	0:15	7.89
2/9/2004	0:15	7.95
2/10/2004	0:15	8.02
2/11/2004	0:15	8.07
2/12/2004	0:15	8.09
2/13/2004	0:15	8.07
2/14/2004	0:15	8.09
2/15/2004	0:15	8.07
2/16/2004	0:15	8.06
2/17/2004	0:15	8.17
2/18/2004	0:15	8.17
2/19/2004	0:15	8.14
2/20/2004	0:15	8.04
2/21/2004	0:15	8.13
2/22/2004	0:15	8.12
2/23/2004	0:15	8.11
2/24/2004	0:15	8.13
2/25/2004	0:15	8.14
2/26/2004	0:15	8
2/27/2004	0:15	7.85
2/28/2004	0:15	8.06
2/29/2004	0:15	8.14
3/1/2004	0:15	8.17
3/2/2004	0:15	8.18
3/3/2004	0:15	8.14
3/4/2004	0:15	8.13
3/5/2004	0:15	8.13
3/6/2004	0:15	8.13
3/7/2004	0:15	8.12
3/8/2004	0:15	8.11
3/9/2004	0:15	8.16
3/10/2004	0:15	8.21
3/11/2004	0:15	8.22
3/12/2004	0:15	8.26
3/13/2004	0:15	8.18
3/14/2004	0:15	8.12
3/15/2004	0:15	8.1
3/16/2004	0:15	8
3/17/2004	0:15	7.93
3/18/2004	0:15	7.85
3/19/2004	0:15	7.83
3/20/2004	0:15	8.01
3/21/2004	0:15	8.07
3/22/2004	0:15	8.09
3/23/2004	0:15	8.01
3/24/2004	0:15	8.07
3/25/2004	0:15	8.15
3/26/2004	0:15	8.14
3/27/2004	0:15	8.12
3/28/2004	0:15	8.11
3/29/2004	0:15	8.14
3/30/2004	0:15	8.14
3/31/2004	0:15	8.03
4/1/2004	0:15	8.08
4/2/2004	0:15	8.12
4/3/2004	0:15	8.16
4/4/2004	0:15	8.2
4/5/2004	0:15	8.11
4/6/2004	0:15	8.06
4/7/2004	0:15	8.07
4/8/2004	0:15	8.09
4/9/2004	0:15	8.15
4/10/2004	0:15	8.09
4/11/2004	0:15	7.96
4/12/2004	0:15	8.03
4/13/2004	0:15	8.17
4/14/2004	0:15	7.98
4/15/2004	0:15	8.06
4/16/2004	0:15	8.14
4/17/2004	0:15	8.1
4/18/2004	0:15	8.09
4/19/2004	0:15	8.08
4/20/2004	0:15	8.12
4/21/2004	0:15	8.18
4/22/2004	0:15	8.15
4/23/2004	0:15	8.08
4/24/2004	0:15	8.13
4/25/2004	0:15	8.15
4/26/2004	0:15	8.12
4/27/2004	0:15	8.06
4/28/2004	0:15	7.99
4/29/2004	0:15	8
4/30/2004	0:15	8.1
5/1/2004	0:15	8.13
5/2/2004	0:15	8.11
5/3/2004	0:15	8.08
5/4/2004	0:15	7.98
5/5/2004	0:15	8.14
5/6/2004	0:15	8.17
5/7/2004	0:15	8.11
5/8/2004	0:15	8.04
5/9/2004	0:15	8
5/10/2004	0:15	7.95
5/11/2004	0:15	7.97
5/12/2004	0:15	7.97
5/13/2004	0:15	7.95
5/14/2004	0:15	7.91
5/15/2004	0:15	7.93
5/16/2004	0:15	7.99
5/17/2004	0:15	8.06
5/18/2004	0:15	8
5/19/2004	0:15	8.01
5/20/2004	0:15	7.98
5/21/2004	0:15	8.01
5/22/2004	0:15	7.99
5/23/2004	0:15	7.97
5/24/2004	0:15	7.95
5/25/2004	0:15	7.98
5/26/2004	0:15	7.96
5/27/2004	0:15	7.89
5/28/2004	0:15	7.84
5/29/2004	0:15	8
5/30/2004	0:15	8.08
5/31/2004	0:15	8.11
6/1/2004	0:15	8.11
6/2/2004	0:15	8.11
6/3/2004	0:15	8.1
6/4/2004	0:15	8.12
6/5/2004	0:15	8.04
6/6/2004	0:15	8.04
6/7/2004	0:15	7.97
6/8/2004	0:15	7.93
6/9/2004	0:15	7.97
6/10/2004	0:15	8.03
6/11/2004	0:15	8.08
6/12/2004	0:15	8.06
6/13/2004	0:15	7.97
6/14/2004	0:15	7.97
6/15/2004	0:15	7.92
6/16/2004	0:15	7.93
6/17/2004	0:15	7.93
6/18/2004	0:15	7.94
6/19/2004	0:15	7.96
6/20/2004	0:15	8
6/21/2004	0:15	8.01
6/22/2004	0:15	8.05
6/23/2004	0:15	8.07
6/24/2004	0:15	8.04
6/25/2004	0:15	8.03
6/26/2004	0:15	8.02
6/27/2004	0:15	8.02
6/28/2004	0:15	7.96
6/29/2004	0:15	7.93
6/30/2004	0:15	7.92
7/1/2004	0:15	7.87
7/2/2004	0:15	7.9
7/3/2004	0:15	7.94
7/4/2004	0:15	8
7/5/2004	0:15	8.02
7/6/2004	0:15	8.01
7/7/2004	0:15	7.99
7/8/2004	0:15	7.95
7/9/2004	0:15	7.89
7/10/2004	0:15	7.9
7/11/2004	0:15	7.95
7/12/2004	0:15	7.97
7/13/2004	0:15	7.99
7/14/2004	0:15	7.97
7/15/2004	0:15	7.96
7/16/2004	0:15	8
7/17/2004	0:15	8.01
7/18/2004	0:15	7.99
7/19/2004	0:15	8.09
7/20/2004	0:15	8.09
7/21/2004	0:15	8.13
7/22/2004	0:15	8.23
7/23/2004	0:15	8.16
7/24/2004	0:15	8.09
7/25/2004	0:15	8.06
7/26/2004	0:15	8.01
7/27/2004	0:15	8.13
7/28/2004	0:15	8.2
7/29/2004	0:15	8.17
7/30/2004	0:15	8.14
7/31/2004	0:15	8.18
8/1/2004	0:15	8
8/2/2004	0:15	8.1
8/3/2004	0:15	7.97
8/4/2004	0:15	8.11
8/5/2004	0:15	8.14
8/6/2004	0:15	8.04
8/7/2004	0:15	8
8/8/2004	0:15	8.05
8/9/2004	0:15	8.03
8/10/2004	0:15	8.13
8/11/2004	0:15	8.06
8/12/2004	0:15	8.06
8/13/2004	0:15	8.01
8/14/2004	0:15	8.01
8/15/2004	0:15	8.1
8/16/2004	0:15	8.15
8/17/2004	0:15	7.97
8/18/2004	0:15	8.05
8/19/2004	0:15	8.1
8/20/2004	0:15	8.1
8/21/2004	0:15	8.04
8/22/2004	0:15	8.03
8/23/2004	0:15	8.09
8/24/2004	0:15	8.06
8/25/2004	0:15	8.01
8/26/2004	0:15	8.01
8/27/2004	0:15	7.94
8/28/2004	0:15	7.98
8/29/2004	0:15	7.92
8/30/2004	0:15	7.86
8/31/2004	0:15	8.06
9/1/2004	0:15	7.87
9/2/2004	0:15	7.26
9/3/2004	0:15	7.29
9/4/2004	0:15	7.28
9/5/2004	0:15	7.06
9/6/2004	0:15	6.73
9/7/2004	0:15	6.76
9/8/2004	0:15	6.83
9/9/2004	0:15	6.73
9/10/2004	0:15	6.78
9/11/2004	0:15	6.83
9/12/2004	0:15	6.66
9/13/2004	0:15	6.77
9/14/2004	0:15	7.1
9/15/2004	0:15	7.65
9/16/2004	0:15	7.97
9/17/2004	0:15	8.08
9/18/2004	0:15	8.18
9/19/2004	0:15	8.12
9/20/2004	0:15	8.15
9/21/2004	0:15	8.09
9/22/2004	0:15	8.02
9/23/2004	0:15	7.53
9/24/2004	0:15	7.17
9/25/2004	0:15	6.98
9/26/2004	0:15	6.84
9/27/2004	0:15	7.17
9/28/2004	0:15	7.27
9/29/2004	0:15	7.3
9/30/2004	0:15	7.47
10/1/2004	0:15	8.2
10/2/2004	0:15	7.96
10/3/2004	0:15	7.21
10/4/2004	0:15	7.44
10/5/2004	0:15	8.22
10/6/2004	0:15	8.18
10/7/2004	0:15	7.89
10/8/2004	0:15	8.01
10/9/2004	0:15	8.06
10/10/2004	0:15	8.09
10/11/2004	0:15	8.14
10/12/2004	0:15	8.09
10/13/2004	0:15	7.98
10/14/2004	0:15	8.18
10/15/2004	0:15	7.95
10/16/2004	0:15	8.09
10/17/2004	0:15	8.2
10/18/2004	0:15	8.21
10/19/2004	0:15	7.94
10/20/2004	0:15	8.06
10/21/2004	0:15	7.97
10/22/2004	0:15	8.16
10/23/2004	0:15	8.07
10/24/2004	0:15	8.07
10/25/2004	0:15	7.93
10/26/2004	0:15	7.99
10/27/2004	0:15	7.95
10/28/2004	0:15	8.03
10/29/2004	0:15	7.91
10/30/2004	0:15	7.84
10/31/2004	0:15	7.94
11/1/2004	0:15	7.88
11/2/2004	0:15	7.85
11/3/2004	0:15	7.94
11/4/2004	0:15	8.19
11/5/2004	0:15	8.22
11/6/2004	0:15	8.21
11/7/2004	0:15	7.98
11/8/2004	0:15	7.86
11/9/2004	0:15	7.99
11/10/2004	0:15	8.02
11/11/2004	0:15	8.06
11/12/2004	0:15	8.07
11/13/2004	0:15	8.13
11/14/2004	0:15	8.21
11/15/2004	0:15	8.02
11/16/2004	0:15	7.86
11/17/2004	0:15	7.97
11/18/2004	0:15	8.1
11/19/2004	0:15	8.07
11/20/2004	0:15	8.03
11/21/2004	0:15	7.98
11/22/2004	0:15	7.97
11/23/2004	0:15	7.98
11/24/2004	0:15	7.95
11/25/2004	0:15	7.97
11/26/2004	0:15	7.96
11/27/2004	0:15	7.96
11/28/2004	0:15	8.01
11/29/2004	0:15	7.97
11/30/2004	0:15	7.95
12/1/2004	0:15	8.02
12/2/2004	0:15	8.12
12/3/2004	0:15	8.19
12/4/2004	0:15	8.26
12/5/2004	0:15	8.11
12/6/2004	0:15	7.98
12/7/2004	0:15	8.14
12/8/2004	0:15	8.26
12/9/2004	0:15	8.27
12/10/2004	0:15	8.26
12/11/2004	0:15	8.17
12/12/2004	0:15	8.08
12/13/2004	0:15	8.03
12/14/2004	0:15	8.01
12/15/2004	0:15	8.02
12/16/2004	0:15	8.06
12/17/2004	0:15	8.1
12/18/2004	0:15	8.23
12/19/2004	0:15	8.2
12/20/2004	0:15	8.23
12/21/2004	0:15	8.19
12/22/2004	0:15	8.21
12/23/2004	0:15	8.25
12/24/2004	0:15	8.25
12/25/2004	0:15	7.93
12/26/2004	0:15	7.99
12/27/2004	0:15	8.12
12/28/2004	0:15	8.18
12/29/2004	0:15	8.18
12/30/2004	0:15	8.18
12/31/2004	0:15	8.17
1/1/2005	0:15	8.16
1/2/2005	0:15	8.16
1/3/2005	0:15	8.03
1/4/2005	0:15	8.02
1/5/2005	0:15	8.07
1/6/2005	0:15	8.09
1/7/2005	0:15	8.17
1/8/2005	0:15	8.2
1/9/2005	0:15	8.18
1/10/2005	0:15	8.15
1/11/2005	0:15	8.12
1/12/2005	0:15	8.14
1/13/2005	0:15	8.15
1/14/2005	0:15	8.05
1/15/2005	0:15	7.94
1/16/2005	0:15	8.16
1/17/2005	0:15	8.08
1/18/2005	0:15	7.97
1/19/2005	0:15	7.89
1/20/2005	0:15	7.86
1/21/2005	0:15	8.06
1/22/2005	0:15	8.17
1/23/2005	0:15	8.21
1/24/2005	0:15	7.93
1/25/2005	0:15	7.95
1/26/2005	0:15	8.1
1/27/2005	0:15	8.15
1/28/2005	0:15	8.13
1/29/2005	0:15	8.15
1/30/2005	0:15	8.16
1/31/2005	0:15	8.18
2/1/2005	0:15	8.16
2/2/2005	0:15	8.15
2/3/2005	0:15	8.16
2/4/2005	0:15	8.13
2/5/2005	0:15	8.15
2/6/2005	0:15	8.11
2/7/2005	0:15	8.11
2/8/2005	0:15	8.14
2/9/2005	0:15	8.13
2/10/2005	0:15	8.16
2/11/2005	0:15	8.13
2/12/2005	0:15	8.12
2/13/2005	0:15	8.1
2/14/2005	0:15	8.09
2/15/2005	0:15	8.11
2/16/2005	0:15	8.11
2/17/2005	0:15	8.12
2/18/2005	0:15	8.09
2/19/2005	0:15	8.06
2/20/2005	0:15	8.02
2/21/2005	0:15	8.01
2/22/2005	0:15	7.99
2/23/2005	0:15	8
2/24/2005	0:15	8.01
2/25/2005	0:15	8.05
2/26/2005	0:15	8.08
2/27/2005	0:15	8.15
2/28/2005	0:15	8.15
3/1/2005	0:15	8.09
3/2/2005	0:15	8.08
3/3/2005	0:15	7.98
3/4/2005	0:15	8
3/5/2005	0:15	8.05
3/6/2005	0:15	8.08
3/7/2005	0:15	8.05
3/8/2005	0:15	8.11
3/9/2005	0:15	8.1
3/10/2005	0:15	7.94
3/11/2005	0:15	8.18
3/12/2005	0:15	8.16
3/13/2005	0:15	7.9
3/14/2005	0:15	8.03
3/15/2005	0:15	7.98
3/16/2005	0:15	7.89
3/17/2005	0:15	8.06
3/18/2005	0:15	8.01
3/19/2005	0:15	8.08
3/20/2005	0:15	8.05
3/21/2005	0:15	8.12
3/22/2005	0:15	7.97
3/23/2005	0:15	8.09
3/24/2005	0:15	8.06
3/25/2005	0:15	8.03
3/26/2005	0:15	8.02
3/27/2005	0:15	8.01
3/28/2005	0:15	8.02
3/29/2005	0:15	8.01
3/30/2005	0:15	7.95
3/31/2005	0:15	7.89
4/1/2005	0:15	7.85
4/2/2005	0:15	7.86
4/3/2005	0:15	7.96
4/4/2005	0:15	7.96
4/5/2005	0:15	7.85
4/6/2005	0:15	7.78
4/7/2005	0:15	7.73
4/8/2005	0:15	7.99
4/9/2005	0:15	7.9
4/10/2005	0:15	8.01
4/11/2005	0:15	8.03
4/12/2005	0:15	8.03
4/13/2005	0:15	7.96
4/14/2005	0:15	7.91
4/15/2005	0:15	7.91
4/16/2005	0:15	7.93
4/17/2005	0:15	7.95
4/18/2005	0:15	7.93
4/19/2005	0:15	7.93
4/20/2005	0:15	7.9
4/21/2005	0:15	7.89
4/22/2005	0:15	8.02
4/23/2005	0:15	8.19
4/24/2005	0:15	8.24
4/25/2005	0:15	8.17
4/26/2005	0:15	8.01
4/27/2005	0:15	8.2
4/28/2005	0:15	8.09
4/29/2005	0:15	7.99
4/30/2005	0:15	8.1
5/1/2005	0:15	8.22
5/2/2005	0:15	8.12
5/3/2005	0:15	7.99
5/4/2005	0:15	7.78
5/5/2005	0:15	7.18
5/6/2005	0:15	7.77
5/7/2005	0:15	8
5/8/2005	0:15	8.01
5/9/2005	0:15	8.03
5/10/2005	0:15	8.08
5/11/2005	0:15	8.01
5/12/2005	0:15	7.97
5/13/2005	0:15	7.89
5/14/2005	0:15	7.84
5/15/2005	0:15	7.94
5/16/2005	0:15	7.97
5/17/2005	0:15	7.97
5/18/2005	0:15	7.91
5/19/2005	0:15	7.83
5/20/2005	0:15	7.83
5/21/2005	0:15	7.85
5/22/2005	0:15	7.81
5/23/2005	0:15	7.79
5/24/2005	0:15	7.96
5/25/2005	0:15	8.13
5/26/2005	0:15	8.16
5/27/2005	0:15	7.9
5/28/2005	0:15	8.06
5/29/2005	0:15	8.19
5/30/2005	0:15	8.16
5/31/2005	0:15	8.16
6/1/2005	0:15	8.18
6/2/2005	0:15	8.08
6/3/2005	0:15	8.11
6/4/2005	0:15	7.6
6/5/2005	0:15	7.27
6/6/2005	0:15	7.32
6/7/2005	0:15	7.7
6/8/2005	0:15	7.98
6/9/2005	0:15	7.67
6/10/2005	0:15	7.28
6/11/2005	0:15	7.33
6/12/2005	0:15	7.2
6/13/2005	0:15	7.41
6/14/2005	0:15	8.14
6/15/2005	0:15	7.97
6/16/2005	0:15	8.18
6/17/2005	0:15	8.08
6/18/2005	0:15	8.15
6/19/2005	0:15	7.92
6/20/2005	0:15	8.01
6/21/2005	0:15	8.09
6/22/2005	0:15	7.9
6/23/2005	0:15	7.91
6/24/2005	0:15	8.21
6/25/2005	0:15	7.79
6/26/2005	0:15	8
6/27/2005	0:15	8.15
6/28/2005	0:15	8.06
6/29/2005	0:15	8
6/30/2005	0:15	7.9
7/1/2005	0:15	8.14
7/2/2005	0:15	7.98
7/3/2005	0:15	7.98
7/4/2005	0:15	7.94
7/5/2005	0:15	8.1
7/6/2005	0:15	7.95
7/7/2005	0:15	7.95
7/8/2005	0:15	7.49
7/9/2005	0:15	7.11
7/10/2005	0:15	7.27
7/11/2005	0:15	7.36
7/12/2005	0:15	7.97
7/13/2005	0:15	8.15
7/14/2005	0:15	8.23
7/15/2005	0:15	8.19
7/16/2005	0:15	8.2
7/17/2005	0:15	8.15
7/18/2005	0:15	7.91
7/19/2005	0:15	8.02
7/20/2005	0:15	8.02
7/21/2005	0:15	8.07
7/22/2005	0:15	8.08
7/23/2005	0:15	8.19
7/24/2005	0:15	8.23
7/25/2005	0:15	8.05
7/26/2005	0:15	8.05
7/27/2005	0:15	8.01
7/28/2005	0:15	8.04
7/29/2005	0:15	8.17
7/30/2005	0:15	8.23
7/31/2005	0:15	8.15
8/1/2005	0:15	8.01
8/2/2005	0:15	8.02
8/3/2005	0:15	8.02
8/4/2005	0:15	8
8/5/2005	0:15	8.1
8/6/2005	0:15	8.07
8/7/2005	0:15	8.13
8/8/2005	0:15	7.98
8/9/2005	0:15	7.95
8/10/2005	0:15	7.9
8/11/2005	0:15	7.99
8/12/2005	0:15	7.99
8/13/2005	0:15	7.94
8/14/2005	0:15	7.9
8/15/2005	0:15	7.87
8/16/2005	0:15	7.84
8/17/2005	0:15	7.89
8/18/2005	0:15	8.1
8/19/2005	0:15	8.14
8/20/2005	0:15	8.21
8/21/2005	0:15	8.19
8/22/2005	0:15	8.21
8/23/2005	0:15	8.25
8/24/2005	0:15	7.57
8/25/2005	0:15	7.26
8/26/2005	0:15	7.28
8/27/2005	0:15	7.76
8/28/2005	0:15	8.07
8/29/2005	0:15	8.25
8/30/2005	0:15	8.25
8/31/2005	0:15	7.9
9/1/2005	0:15	8.08
9/2/2005	0:15	8.05
9/3/2005	0:15	8.04
9/4/2005	0:15	8.17
9/5/2005	0:15	8.02
9/6/2005	0:15	7.58
9/7/2005	0:15	7.65
9/8/2005	0:15	8.12
9/9/2005	0:15	7.89
9/10/2005	0:15	7.95
9/11/2005	0:15	7.89
9/12/2005	0:15	7.95
9/13/2005	0:15	8.01
9/14/2005	0:15	8.03
9/15/2005	0:15	7.95
9/16/2005	0:15	7.98
9/17/2005	0:15	7.96
9/18/2005	0:15	7.89
9/19/2005	0:15	8.07
9/20/2005	0:15	8.01
9/21/2005	0:15	7.97
9/22/2005	0:15	8.06
9/23/2005	0:15	8.11
9/24/2005	0:15	8.08
9/25/2005	0:15	8.04
9/26/2005	0:15	7.99
9/27/2005	0:15	7.96
9/28/2005	0:15	7.96
9/29/2005	0:15	8.14
9/30/2005	0:15	8.08
10/1/2005	0:15	8
10/2/2005	0:15	8.01
10/3/2005	0:15	8.12
10/4/2005	0:15	7.43
10/5/2005	0:15	7.15
10/6/2005	0:15	7.31
10/7/2005	0:15	7.36
10/8/2005	0:15	7.61
10/9/2005	0:15	8.24
10/10/2005	0:15	8.03
10/11/2005	0:15	7.88
10/12/2005	0:15	7.96
10/13/2005	0:15	8.1
10/14/2005	0:15	8.12
10/15/2005	0:15	8.19
10/16/2005	0:15	8.19
10/17/2005	0:15	8.11
10/18/2005	0:15	8.1
10/19/2005	0:15	8.19
10/20/2005	0:15	8.03
10/21/2005	0:15	7.86
10/22/2005	0:15	7.32
10/23/2005	0:15	7.1
10/24/2005	0:15	7.08
10/25/2005	0:15	7.08
10/26/2005	0:15	7.24
10/27/2005	0:15	7.81
10/28/2005	0:15	8.15
10/29/2005	0:15	8.19
10/30/2005	0:15	7.92
10/31/2005	0:15	7.82
11/1/2005	0:15	8.05
11/2/2005	0:15	7.97
11/3/2005	0:15	7.84
11/4/2005	0:15	7.86
11/5/2005	0:15	7.88
11/6/2005	0:15	7.85
11/7/2005	0:15	7.89
11/8/2005	0:15	8.08
11/9/2005	0:15	8.15
11/10/2005	0:15	8.2
11/11/2005	0:15	8.22
11/12/2005	0:15	8.18
11/13/2005	0:15	8.16
11/14/2005	0:15	8.18
11/15/2005	0:15	8.27
11/16/2005	0:15	8.13
11/17/2005	0:15	7.99
11/18/2005	0:15	8.09
11/19/2005	0:15	8.1
11/20/2005	0:15	7.74
11/21/2005	0:15	7.88
11/22/2005	0:15	7.92
11/23/2005	0:15	7.86
11/24/2005	0:15	8.1
11/25/2005	0:15	8.17
11/26/2005	0:15	8.07
11/27/2005	0:15	8.05
11/28/2005	0:15	7.97
11/29/2005	0:15	7.97
11/30/2005	0:15	7.87
12/1/2005	0:15	8.17
12/2/2005	0:15	7.87
12/3/2005	0:15	7.92
12/4/2005	0:15	7.9
12/5/2005	0:15	7.94
12/6/2005	0:15	8.19
12/7/2005	0:15	8.08
12/8/2005	0:15	8.04
12/9/2005	0:15	7.88
12/10/2005	0:15	7.93
12/11/2005	0:15	7.9
12/12/2005	0:15	7.84
12/13/2005	0:15	7.89
12/14/2005	0:15	7.91
12/15/2005	0:15	7.88
12/16/2005	0:15	8.08
12/17/2005	0:15	7.92
12/18/2005	0:15	7.86
12/19/2005	0:15	8.02
12/20/2005	0:15	8.23
12/21/2005	0:15	8.21
12/22/2005	0:15	7.94
12/23/2005	0:15	7.86
12/24/2005	0:15	7.96
12/25/2005	0:15	8.05
12/26/2005	0:15	8.13
12/27/2005	0:15	8.1
12/28/2005	0:15	8.12
12/29/2005	0:15	8.21
12/30/2005	0:15	7.93
12/31/2005	0:15	7.93
1/1/2006	0:15	8.03
1/2/2006	0:15	8.22
1/3/2006	0:15	8.23
1/4/2006	0:15	8.23
1/5/2006	0:15	8.22
1/6/2006	0:15	8.19
1/7/2006	0:15	7.86
1/8/2006	0:15	7.9
1/9/2006	0:15	8.01
1/10/2006	0:15	8.03
1/11/2006	0:15	8.11
1/12/2006	0:15	8.1
1/13/2006	0:15	8.15
1/14/2006	0:15	8.06
1/15/2006	0:15	7.86
1/16/2006	0:15	7.87
1/17/2006	0:15	7.91
1/18/2006	0:15	8.04
1/19/2006	0:15	8.1
1/20/2006	0:15	8.09
1/21/2006	0:15	8.07
1/22/2006	0:15	8.06
1/23/2006	0:15	8.05
1/24/2006	0:15	8.04
1/25/2006	0:15	8
1/26/2006	0:15	7.93
1/27/2006	0:15	7.92
1/28/2006	0:15	8.03
1/29/2006	0:15	8.09
1/30/2006	0:15	8.18
1/31/2006	0:15	8.28
2/1/2006	0:15	8.27
2/2/2006	0:15	8.28
2/3/2006	0:15	8.26
2/4/2006	0:15	8
2/5/2006	0:15	7.86
2/6/2006	0:15	8.02
2/7/2006	0:15	8.12
2/8/2006	0:15	8.21
2/9/2006	0:15	8.04
2/10/2006	0:15	7.93
2/11/2006	0:15	8.05
2/12/2006	0:15	8.13
2/13/2006	0:15	8.07
2/14/2006	0:15	8.03
2/15/2006	0:15	8.12
2/16/2006	0:15	8.19
2/17/2006	0:15	8.22
2/18/2006	0:15	8.16
2/19/2006	0:15	8.21
2/20/2006	0:15	8.17
2/21/2006	0:15	8.08
2/22/2006	0:15	8.11
2/23/2006	0:15	8.13
2/24/2006	0:15	8.13
2/25/2006	0:15	7.93
2/26/2006	0:15	7.96
2/27/2006	0:15	7.87
2/28/2006	0:15	8.03
3/1/2006	0:15	8.31
3/2/2006	0:15	8.35
3/3/2006	0:15	8.36
3/4/2006	0:15	8.15
3/5/2006	0:15	8.04
3/6/2006	0:15	8
3/7/2006	0:15	8.07
3/8/2006	0:15	8.28
3/9/2006	0:15	8.31
3/10/2006	0:15	8.31
3/11/2006	0:15	8.38
3/12/2006	0:15	8.41
3/13/2006	0:15	8.35
3/14/2006	0:15	8.4
3/15/2006	0:15	8.38
3/16/2006	0:15	8.32
3/17/2006	0:15	8.41
3/18/2006	0:15	8.42
3/19/2006	0:15	8.4
3/20/2006	0:15	8.39
3/21/2006	0:15	8.34
3/22/2006	0:15	8.38
3/23/2006	0:15	8.28
3/24/2006	0:15	7.96
3/25/2006	0:15	8.13
3/26/2006	0:15	8.13
3/27/2006	0:15	8.03
3/28/2006	0:15	8.06
3/29/2006	0:15	8.04
3/30/2006	0:15	8.04
3/31/2006	0:15	8.06
4/1/2006	0:15	8.15
4/2/2006	0:15	8.22
4/3/2006	0:15	8.2
4/4/2006	0:15	8.28
4/5/2006	0:15	8.27
4/6/2006	0:15	8.19
4/7/2006	0:15	8.04
4/8/2006	0:15	7.97
4/9/2006	0:15	8.15
4/10/2006	0:15	8.08
4/11/2006	0:15	7.92
4/12/2006	0:15	8.05
4/13/2006	0:15	8.04
4/14/2006	0:15	8.01
4/15/2006	0:15	8.04
4/16/2006	0:15	8.02
4/17/2006	0:15	8.09
4/18/2006	0:15	8.05
4/19/2006	0:15	8.01
4/20/2006	0:15	7.99
4/21/2006	0:15	7.98
4/22/2006	0:15	8.29
4/23/2006	0:15	8.26
4/24/2006	0:15	7.86
4/25/2006	0:15	7.9
4/26/2006	0:15	7.96
4/27/2006	0:15	8.17
4/28/2006	0:15	8.12
4/29/2006	0:15	8.1
4/30/2006	0:15	8.05
5/1/2006	0:15	8.07
5/2/2006	0:15	8.04
5/3/2006	0:15	8.02
5/4/2006	0:15	8.09
5/5/2006	0:15	8.02
5/6/2006	0:15	7.97
5/7/2006	0:15	7.98
5/8/2006	0:15	7.93
5/9/2006	0:15	7.94
5/10/2006	0:15	8.01
5/11/2006	0:15	8
5/12/2006	0:15	8.09
5/13/2006	0:15	8.11
5/14/2006	0:15	8.09
5/15/2006	0:15	8.12
5/16/2006	0:15	7.67
5/17/2006	0:15	7.81
5/18/2006	0:15	8.19
5/19/2006	0:15	8.02
5/20/2006	0:15	7.92
5/21/2006	0:15	7.88
5/22/2006	0:15	8.08
5/23/2006	0:15	8.14
5/24/2006	0:15	8.09
5/25/2006	0:15	8.15
5/26/2006	0:15	8.22
5/27/2006	0:15	8.25
5/28/2006	0:15	8.02
5/29/2006	0:15	8.07
5/30/2006	0:15	8.16
5/31/2006	0:15	8.18
6/1/2006	0:15	8.21
6/2/2006	0:15	8.01
6/3/2006	0:15	7.87
6/4/2006	0:15	7.86
6/5/2006	0:15	8.05
6/6/2006	0:15	8.12
6/7/2006	0:15	8.15
6/8/2006	0:15	8.16
6/9/2006	0:15	8.17
6/10/2006	0:15	8.18
6/11/2006	0:15	8.22
6/12/2006	0:15	8.13
6/13/2006	0:15	8.18
6/14/2006	0:15	8.1
6/15/2006	0:15	8.19
6/16/2006	0:15	8.16
6/17/2006	0:15	8.16
6/18/2006	0:15	8.11
6/19/2006	0:15	8.17
6/20/2006	0:15	8.14
6/21/2006	0:15	8.05
6/22/2006	0:15	7.97
6/23/2006	0:15	8
6/24/2006	0:15	8.11
6/25/2006	0:15	8.22
6/26/2006	0:15	8.1
6/27/2006	0:15	8.11
6/28/2006	0:15	8.14
6/29/2006	0:15	8.15
6/30/2006	0:15	8.15
7/1/2006	0:15	8.02
7/2/2006	0:15	8.12
7/3/2006	0:15	8.08
7/4/2006	0:15	7.95
7/5/2006	0:15	7.88
7/6/2006	0:15	7.99
7/7/2006	0:15	8.22
7/8/2006	0:15	7.98
7/9/2006	0:15	8.05
7/10/2006	0:15	8
7/11/2006	0:15	8.05
7/12/2006	0:15	7.98
7/13/2006	0:15	7.9
7/14/2006	0:15	7.9
7/15/2006	0:15	7.92
7/16/2006	0:15	8.12
7/17/2006	0:15	8.06
7/18/2006	0:15	8.15
7/19/2006	0:15	7.96
7/20/2006	0:15	8.07
7/21/2006	0:15	8.11
7/22/2006	0:15	8.16
7/23/2006	0:15	8.11
7/24/2006	0:15	8.07
7/25/2006	0:15	7.93
7/26/2006	0:15	7.91
7/27/2006	0:15	8.08
7/28/2006	0:15	8.1
7/29/2006	0:15	8.13
7/30/2006	0:15	8.17
7/31/2006	0:15	8.08
8/1/2006	0:15	8.08
8/2/2006	0:15	7.94
8/3/2006	0:15	7.85
8/4/2006	0:15	7.87
8/5/2006	0:15	7.99
8/6/2006	0:15	8.12
8/7/2006	0:15	8.21
8/8/2006	0:15	8.27
8/9/2006	0:15	8.26
8/10/2006	0:15	8.24
8/11/2006	0:15	8.22
8/12/2006	0:15	8.2
8/13/2006	0:15	8.19
8/14/2006	0:15	8.08
8/15/2006	0:15	7.88
8/16/2006	0:15	7.89
8/17/2006	0:15	8.02
8/18/2006	0:15	7.97
8/19/2006	0:15	7.85
8/20/2006	0:15	7.94
8/21/2006	0:15	7.93
8/22/2006	0:15	7.99
8/23/2006	0:15	8.07
8/24/2006	0:15	8.17
8/25/2006	0:15	8.05
8/26/2006	0:15	8.12
8/27/2006	0:15	8.05
8/28/2006	0:15	7.58
8/29/2006	0:15	7.17
8/30/2006	0:15	7.2
8/31/2006	0:15	7.53
9/1/2006	0:15	8.09
9/2/2006	0:15	8.1
9/3/2006	0:15	8.24
9/4/2006	0:15	8.21
9/5/2006	0:15	7.68
9/6/2006	0:15	7.17
9/7/2006	0:15	7.27
9/8/2006	0:15	7.91
9/9/2006	0:15	8.17
9/10/2006	0:15	8
9/11/2006	0:15	7.95
9/12/2006	0:15	8.13
9/13/2006	0:15	7.94
9/14/2006	0:15	8
9/15/2006	0:15	8.03
9/16/2006	0:15	8.13
9/17/2006	0:15	7.96
9/18/2006	0:15	7.96
9/19/2006	0:15	8.15
9/20/2006	0:15	7.99
9/21/2006	0:15	8.03
9/22/2006	0:15	8.06
9/23/2006	0:15	7.93
9/24/2006	0:15	7.93
9/25/2006	0:15	7.9
9/26/2006	0:15	7.95
9/27/2006	0:15	8
9/28/2006	0:15	8.16
9/29/2006	0:15	8.21
9/30/2006	0:15	8.09
10/1/2006	0:15	8.21
10/2/2006	0:15	8
10/3/2006	0:15	7.98
10/4/2006	0:15	7.91
10/5/2006	0:15	7.99
10/6/2006	0:15	8.08
10/7/2006	0:15	8.07
10/8/2006	0:15	8.01
10/9/2006	0:15	7.89
10/10/2006	0:15	7.89
10/11/2006	0:15	7.93
10/12/2006	0:15	8.13
10/13/2006	0:15	8.16
10/14/2006	0:15	8.19
10/15/2006	0:15	8.02
10/16/2006	0:15	7.92
10/17/2006	0:15	7.84
10/18/2006	0:15	7.98
10/19/2006	0:15	8.1
10/20/2006	0:15	8.19
10/21/2006	0:15	8.26
10/22/2006	0:15	8.19
10/23/2006	0:15	8
10/24/2006	0:15	7.91
10/25/2006	0:15	7.96
10/26/2006	0:15	7.95
10/27/2006	0:15	7.91
10/28/2006	0:15	7.99
10/29/2006	0:15	8.07
10/30/2006	0:15	8.08
10/31/2006	0:15	8.06
11/1/2006	0:15	8.15
11/2/2006	0:15	8.15
11/3/2006	0:15	8.03
11/4/2006	0:15	8.09
11/5/2006	0:15	8
11/6/2006	0:15	7.9
11/7/2006	0:15	7.87
11/8/2006	0:15	7.92
11/9/2006	0:15	7.91
11/10/2006	0:15	8
11/11/2006	0:15	7.99
11/12/2006	0:15	7.99
11/13/2006	0:15	8.02
11/14/2006	0:15	8.05
11/15/2006	0:15	8.08
11/16/2006	0:15	8.15
11/17/2006	0:15	8.24
11/18/2006	0:15	8.26
11/19/2006	0:15	8.21
11/20/2006	0:15	8.13
11/21/2006	0:15	8.02
11/22/2006	0:15	7.9
11/23/2006	0:15	7.8
11/24/2006	0:15	7.7
11/25/2006	0:15	7.7
11/26/2006	0:15	7.73
11/27/2006	0:15	7.64
11/28/2006	0:15	7.6
11/29/2006	0:15	7.57
11/30/2006	0:15	7.62
12/1/2006	0:15	7.75
12/2/2006	0:15	7.83
12/3/2006	0:15	7.85
12/4/2006	0:15	7.86
12/5/2006	0:15	7.85
12/6/2006	0:15	7.82
12/7/2006	0:15	7.88
12/8/2006	0:15	7.85
12/9/2006	0:15	7.88
12/10/2006	0:15	7.89
12/11/2006	0:15	7.82
12/12/2006	0:15	7.8
12/13/2006	0:15	7.85
12/14/2006	0:15	7.53
12/15/2006	0:15	7.65
12/16/2006	0:15	7.94
12/17/2006	0:15	7.88
12/18/2006	0:15	7.93
12/19/2006	0:15	8.18
12/20/2006	0:15	8.21
12/21/2006	0:15	8.05
12/22/2006	0:15	7.92
12/23/2006	0:15	8.08
12/24/2006	0:15	8.2
12/25/2006	0:15	8.09
12/26/2006	0:15	7.99
12/27/2006	0:15	7.94
12/28/2006	0:15	7.94
12/29/2006	0:15	8.09
12/30/2006	0:15	8.14
12/31/2006	0:15	8.24
1/1/2007	0:15	8.15
1/2/2007	0:15	8.07
1/3/2007	0:15	8.25
1/4/2007	0:15	8.09
1/5/2007	0:15	8.18
1/6/2007	0:15	8.34
1/7/2007	0:15	8.38
1/8/2007	0:15	8.39
1/9/2007	0:15	8.4
1/10/2007	0:15	8.39
1/11/2007	0:15	8.34
1/12/2007	0:15	8.25
1/13/2007	0:15	8.18
1/14/2007	0:15	8.1
1/15/2007	0:15	8.04
1/16/2007	0:15	8.01
1/17/2007	0:15	8.06
1/18/2007	0:15	8.27
1/19/2007	0:15	8.31
1/20/2007	0:15	8.26
1/21/2007	0:15	8.16
1/22/2007	0:15	8.08
1/23/2007	0:15	8.05
1/24/2007	0:15	8.1
1/25/2007	0:15	8.12
1/26/2007	0:15	7.96
1/27/2007	0:15	8.04
1/28/2007	0:15	8.06
1/29/2007	0:15	8.08
1/30/2007	0:15	8.02
1/31/2007	0:15	8.04
2/1/2007	0:15	8
2/2/2007	0:15	8.06
2/3/2007	0:15	8.14
2/4/2007	0:15	8.14
2/5/2007	0:15	8.24
2/6/2007	0:15	8.28
2/7/2007	0:15	8.3
2/8/2007	0:15	8.25
2/9/2007	0:15	8.15
2/10/2007	0:15	8.08
2/11/2007	0:15	8.08
2/12/2007	0:15	8.19
2/13/2007	0:15	8.28
2/14/2007	0:15	8.32
2/15/2007	0:15	8.19
2/16/2007	0:15	8.22
2/17/2007	0:15	8.15
2/18/2007	0:15	8.21
2/19/2007	0:15	8.32
2/20/2007	0:15	8.32
2/21/2007	0:15	8.25
2/22/2007	0:15	8.23
2/23/2007	0:15	8.22
2/24/2007	0:15	8.12
2/25/2007	0:15	8.08
2/26/2007	0:15	8.15
2/27/2007	0:15	8.27
2/28/2007	0:15	8.31
3/1/2007	0:15	8.31
3/2/2007	0:15	8.2
3/3/2007	0:15	8.11
3/4/2007	0:15	8.09
3/5/2007	0:15	8.1
3/6/2007	0:15	8.11
3/7/2007	0:15	8.07
3/8/2007	0:15	8.04
3/9/2007	0:15	8.05
3/10/2007	0:15	8.1
3/11/2007	0:15	8.15
3/12/2007	0:15	8.18
3/13/2007	0:15	8.17
3/14/2007	0:15	8.11
3/15/2007	0:15	8.13
3/16/2007	0:15	8.14
3/17/2007	0:15	8.17
3/18/2007	0:15	8.24
3/19/2007	0:15	8.19
3/20/2007	0:15	8.16
3/21/2007	0:15	8.21
3/22/2007	0:15	8.23
3/23/2007	0:15	8.21
3/24/2007	0:15	8.19
3/25/2007	0:15	8.15
3/26/2007	0:15	8.14
3/27/2007	0:15	8.16
3/28/2007	0:15	8.22
3/29/2007	0:15	8.17
3/30/2007	0:15	8.19
3/31/2007	0:15	8.15
4/1/2007	0:15	8.11
4/2/2007	0:15	8.18
4/3/2007	0:15	8.04
4/4/2007	0:15	8
4/5/2007	0:15	7.99
4/6/2007	0:15	8.01
4/7/2007	0:15	7.99
4/8/2007	0:15	8.01
4/9/2007	0:15	8.15
4/10/2007	0:15	8.27
4/11/2007	0:15	8.52
4/12/2007	0:15	8.6
4/13/2007	0:15	8.56
4/14/2007	0:15	8.43
4/15/2007	0:15	8.33
4/16/2007	0:15	8.28
4/17/2007	0:15	8.28
4/18/2007	0:15	8.3
4/19/2007	0:15	8.33
4/20/2007	0:15	8.34
4/21/2007	0:15	8.34
4/22/2007	0:15	8.34
4/23/2007	0:15	8.33
4/24/2007	0:15	8.31
4/25/2007	0:15	8.29
4/26/2007	0:15	8.26
4/27/2007	0:15	8.26
4/28/2007	0:15	8.25
4/29/2007	0:15	8.24
4/30/2007	0:15	8.23
5/1/2007	0:15	8.21
5/2/2007	0:15	8.18
5/3/2007	0:15	8.21
5/4/2007	0:15	8.22
5/5/2007	0:15	8.2
5/6/2007	0:15	8.18
5/7/2007	0:15	8.31
5/8/2007	0:15	8.31
5/9/2007	0:15	8.28
5/10/2007	0:15	8.26
5/11/2007	0:15	8.25
5/12/2007	0:15	8.23
5/13/2007	0:15	8.21
5/14/2007	0:15	8.36
5/15/2007	0:15	8.41
5/16/2007	0:15	8.52
5/17/2007	0:15	8.44
5/18/2007	0:15	8.35
5/19/2007	0:15	8.35
5/20/2007	0:15	8.34
5/21/2007	0:15	8.36
5/22/2007	0:15	8.29
5/23/2007	0:15	8.26
5/24/2007	0:15	8.29
5/25/2007	0:15	8.31
5/26/2007	0:15	8.31
5/27/2007	0:15	8.3
5/28/2007	0:15	8.3
5/29/2007	0:15	8.3
5/30/2007	0:15	8.29
5/31/2007	0:15	8.28
6/1/2007	0:15	8.34
6/2/2007	0:15	7.79
6/3/2007	0:15	8.1
6/4/2007	0:15	8.42
6/5/2007	0:15	8.4
6/6/2007	0:15	8.01
6/7/2007	0:15	8.07
6/8/2007	0:15	8.11
6/9/2007	0:15	7.97
6/10/2007	0:15	8.24
6/11/2007	0:15	8.16
6/12/2007	0:15	8.13
6/13/2007	0:15	8.23
6/14/2007	0:15	8.13
6/15/2007	0:15	8.15
6/16/2007	0:15	8.13
6/17/2007	0:15	8.13
6/18/2007	0:15	8.24
6/19/2007	0:15	8.15
6/20/2007	0:15	7.91
6/21/2007	0:15	8.08
6/22/2007	0:15	8.15
6/23/2007	0:15	7.98
6/24/2007	0:15	7.96
6/25/2007	0:15	7.99
6/26/2007	0:15	8.07
6/27/2007	0:15	8.11
6/28/2007	0:15	8.21
6/29/2007	0:15	7.93
6/30/2007	0:15	8.15
7/1/2007	0:15	7.93
7/2/2007	0:15	7.98
7/3/2007	0:15	8.12
7/4/2007	0:15	8.18
7/5/2007	0:15	8.19
7/6/2007	0:15	7.99
7/7/2007	0:15	7.91
7/8/2007	0:15	7.88
7/9/2007	0:15	8.04
7/10/2007	0:15	8.11
7/11/2007	0:15	8.1
7/12/2007	0:15	8.03
7/13/2007	0:15	7.96
7/14/2007	0:15	7.9
7/15/2007	0:15	7.95
7/16/2007	0:15	8.22
7/17/2007	0:15	8.08
7/18/2007	0:15	8.1
7/19/2007	0:15	8.19
7/20/2007	0:15	8.38
7/21/2007	0:15	8.31
7/22/2007	0:15	7.85
7/23/2007	0:15	7.93
7/24/2007	0:15	7.83
7/25/2007	0:15	8.23
7/26/2007	0:15	8.08
7/27/2007	0:15	7.91
7/28/2007	0:15	8.13
7/29/2007	0:15	8.14
7/30/2007	0:15	7.96
7/31/2007	0:15	7.97
8/1/2007	0:15	8.02
8/2/2007	0:15	8.04
8/3/2007	0:15	7.95
8/4/2007	0:15	7.88
8/5/2007	0:15	7.96
8/6/2007	0:15	8.01
8/7/2007	0:15	8.05
8/8/2007	0:15	7.98
8/9/2007	0:15	7.95
8/10/2007	0:15	8
8/11/2007	0:15	8
8/12/2007	0:15	7.93
8/13/2007	0:15	7.94
8/14/2007	0:15	7.72
8/15/2007	0:15	7.88
8/16/2007	0:15	8.22
8/17/2007	0:15	8.13
8/18/2007	0:15	8
8/19/2007	0:15	7.89
8/20/2007	0:15	8
8/21/2007	0:15	7.93
8/22/2007	0:15	7.91
8/23/2007	0:15	7.88
8/24/2007	0:15	7.91
8/25/2007	0:15	8.18
8/26/2007	0:15	8.08
8/27/2007	0:15	7.93
8/28/2007	0:15	7.87
8/29/2007	0:15	7.87
8/30/2007	0:15	7.87
8/31/2007	0:15	8.06
9/1/2007	0:15	8.21
9/2/2007	0:15	8.07
9/3/2007	0:15	7.99
9/4/2007	0:15	8.07
9/5/2007	0:15	8.23
9/6/2007	0:15	8.06
9/7/2007	0:15	8.07
9/8/2007	0:15	8.04
9/9/2007	0:15	8.02
9/10/2007	0:15	8.01
9/11/2007	0:15	8
9/12/2007	0:15	7.94
9/13/2007	0:15	7.88
9/14/2007	0:15	7.99
9/15/2007	0:15	8.07
9/16/2007	0:15	8.12
9/17/2007	0:15	8.18
9/18/2007	0:15	8.1
9/19/2007	0:15	7.85
9/20/2007	0:15	7.89
9/21/2007	0:15	8.01
9/22/2007	0:15	8.14
9/23/2007	0:15	8.11
9/24/2007	0:15	8.1
9/25/2007	0:15	8.15
9/26/2007	0:15	8.08
9/27/2007	0:15	7.97
9/28/2007	0:15	7.93
9/29/2007	0:15	8.09
9/30/2007	0:15	8.12
10/1/2007	0:15	7.91
10/2/2007	0:15	8.08
10/3/2007	0:15	7.95
10/4/2007	0:15	7.92
10/5/2007	0:15	8.12
10/6/2007	0:15	8.11
10/7/2007	0:15	7.93
10/8/2007	0:15	8.08
10/9/2007	0:15	7.96
10/10/2007	0:15	7.86
10/11/2007	0:15	8.18
10/12/2007	0:15	8.05
10/13/2007	0:15	8.25
10/14/2007	0:15	8.25
10/15/2007	0:15	8.43
10/16/2007	0:15	8.3
10/17/2007	0:15	7.73
10/18/2007	0:15	8.26
10/19/2007	0:15	8.2
10/20/2007	0:15	8.16
10/21/2007	0:15	7.9
10/22/2007	0:15	8.21
10/23/2007	0:15	8.17
10/24/2007	0:15	8.25
10/25/2007	0:15	8.09
10/26/2007	0:15	7.99
10/27/2007	0:15	7.92
10/28/2007	0:15	7.99
10/29/2007	0:15	8.1
10/30/2007	0:15	8.1
10/31/2007	0:15	7.97
11/1/2007	0:15	7.95
11/2/2007	0:15	8.08
11/3/2007	0:15	8.08
11/4/2007	0:15	7.99
11/5/2007	0:15	8.22
11/6/2007	0:15	8.24
11/7/2007	0:15	8.2
11/8/2007	0:15	8.18
11/9/2007	0:15	8.25
11/10/2007	0:15	8.22
11/11/2007	0:15	8.21
11/12/2007	0:15	8.18
11/13/2007	0:15	8.18
11/14/2007	0:15	8.21
11/15/2007	0:15	8.26
11/16/2007	0:15	8.15
11/17/2007	0:15	8.23
11/18/2007	0:15	8.22
11/19/2007	0:15	8.27
11/20/2007	0:15	8.26
11/21/2007	0:15	8.21
11/22/2007	0:15	8.18
11/23/2007	0:15	8.24
11/24/2007	0:15	8.21
11/25/2007	0:15	8.14
11/26/2007	0:15	8.11
11/27/2007	0:15	8.11
11/28/2007	0:15	8.08
11/29/2007	0:15	8.06
11/30/2007	0:15	8.04
12/1/2007	0:15	8.12
12/2/2007	0:15	8.15
12/3/2007	0:15	8.19
12/4/2007	0:15	8.09
12/5/2007	0:15	8.02
12/6/2007	0:15	8.04
12/7/2007	0:15	8.03
12/8/2007	0:15	8.03
12/9/2007	0:15	8.02
12/10/2007	0:15	8.03
12/11/2007	0:15	8.04
12/12/2007	0:15	8.01
12/13/2007	0:15	7.93
12/14/2007	0:15	8.2
12/15/2007	0:15	8.29
12/16/2007	0:15	8.33
12/17/2007	0:15	8.3
12/18/2007	0:15	8.3
12/19/2007	0:15	8.3
12/20/2007	0:15	8.19
12/21/2007	0:15	8.1
12/22/2007	0:15	7.97
12/23/2007	0:15	7.96
12/24/2007	0:15	8.02
12/25/2007	0:15	8.1
12/26/2007	0:15	8.15
12/27/2007	0:15	8.06
12/28/2007	0:15	7.96
12/29/2007	0:15	7.95
12/30/2007	0:15	7.96
12/31/2007	0:15	7.98
1/1/2008	0:15	8
1/2/2008	0:15	8
1/3/2008	0:15	7.93
1/4/2008	0:15	7.9
1/5/2008	0:15	7.95
1/6/2008	0:15	8.01
1/7/2008	0:15	8.03
1/8/2008	0:15	8.02
1/9/2008	0:15	8
1/10/2008	0:15	7.98
1/11/2008	0:15	7.96
1/12/2008	0:15	7.93
1/13/2008	0:15	7.93
1/14/2008	0:15	7.99
1/15/2008	0:15	7.97
1/16/2008	0:15	7.91
1/17/2008	0:15	7.85
1/18/2008	0:15	7.89
1/19/2008	0:15	7.89
1/20/2008	0:15	7.95
1/21/2008	0:15	7.91
1/22/2008	0:15	7.83
1/23/2008	0:15	8.28
1/24/2008	0:15	8.17
1/25/2008	0:15	8.41
1/26/2008	0:15	8.38
1/27/2008	0:15	8.42
1/28/2008	0:15	8.3
1/29/2008	0:15	8.25
1/30/2008	0:15	8.15
1/31/2008	0:15	8.02
2/1/2008	0:15	8.01
2/2/2008	0:15	8.01
2/3/2008	0:15	8.03
2/4/2008	0:15	8.06
2/5/2008	0:15	8.06
2/6/2008	0:15	8.01
2/7/2008	0:15	7.99
2/8/2008	0:15	7.98
2/9/2008	0:15	8.04
2/10/2008	0:15	8.27
2/11/2008	0:15	8.26
2/12/2008	0:15	8.26
2/13/2008	0:15	7.65
2/14/2008	0:15	8.37
2/15/2008	0:15	8.25
2/16/2008	0:15	8.05
2/17/2008	0:15	8.43
2/18/2008	0:15	8.35
2/19/2008	0:15	8.31
2/20/2008	0:15	8.25
2/21/2008	0:15	8.37
2/22/2008	0:15	8.16
2/23/2008	0:15	8.17
2/24/2008	0:15	8.37
2/25/2008	0:15	8.29
2/26/2008	0:15	8.39
2/27/2008	0:15	8.36
2/28/2008	0:15	8.33
2/29/2008	0:15	8.25
3/1/2008	0:15	8.36
3/2/2008	0:15	8.36
3/3/2008	0:15	8.34
3/4/2008	0:15	8.37
3/5/2008	0:15	8.35
3/6/2008	0:15	8.1
3/7/2008	0:15	8.02
3/8/2008	0:15	7.96
3/9/2008	0:15	8.17
3/10/2008	0:15	8.24
3/11/2008	0:15	8.19
3/12/2008	0:15	7.92
3/13/2008	0:15	7.86
3/14/2008	0:15	8.06
3/15/2008	0:15	8.24
3/16/2008	0:15	8.24
3/17/2008	0:15	8.24
3/18/2008	0:15	8.25
3/19/2008	0:15	8.12
3/20/2008	0:15	8.21
3/21/2008	0:15	8.2
3/22/2008	0:15	8.16
3/23/2008	0:15	8.1
3/24/2008	0:15	7.95
3/25/2008	0:15	8.05
3/26/2008	0:15	8.25
3/27/2008	0:15	8.02
3/28/2008	0:15	8.11
3/29/2008	0:15	8.22
3/30/2008	0:15	8.26
3/31/2008	0:15	8.07
4/1/2008	0:15	7.86
4/2/2008	0:15	8.06
4/3/2008	0:15	8.25
4/4/2008	0:15	7.91
4/5/2008	0:15	7.89
4/6/2008	0:15	7.99
4/7/2008	0:15	7.39
4/8/2008	0:15	8.11
4/9/2008	0:15	7.89
4/10/2008	0:15	7.97
4/11/2008	0:15	8.04
4/12/2008	0:15	8.24
4/13/2008	0:15	8.23
4/14/2008	0:15	8.14
4/15/2008	0:15	8.05
4/16/2008	0:15	8.22
4/17/2008	0:15	8.25
4/18/2008	0:15	8.22
4/19/2008	0:15	8.23
4/20/2008	0:15	8.19
4/21/2008	0:15	8.22
4/22/2008	0:15	8.23
4/23/2008	0:15	8.21
4/24/2008	0:15	8.22
4/25/2008	0:15	8.19
4/26/2008	0:15	8.14
4/27/2008	0:15	8.08
4/28/2008	0:15	8.03
4/29/2008	0:15	8.05
4/30/2008	0:15	8.01
5/1/2008	0:15	7.99
5/2/2008	0:15	7.94
5/3/2008	0:15	7.87
5/4/2008	0:15	7.83
5/5/2008	0:15	7.79
5/6/2008	0:15	7.78
5/7/2008	0:15	7.75
5/8/2008	0:15	7.73
5/9/2008	0:15	7.75
5/10/2008	0:15	7.75
5/11/2008	0:15	7.71
5/12/2008	0:15	7.7
5/13/2008	0:15	7.64
5/14/2008	0:15	7.58
5/15/2008	0:15	7.5
5/16/2008	0:15	7.46
5/17/2008	0:15	7.44
5/18/2008	0:15	7.4
5/19/2008	0:15	7.37
5/20/2008	0:15	7.33
5/21/2008	0:15	7.26
5/22/2008	0:15	7.29
5/23/2008	0:15	7.79
5/24/2008	0:15	7.77
5/25/2008	0:15	8
5/26/2008	0:15	8.16
5/27/2008	0:15	8.12
5/28/2008	0:15	8.09
5/29/2008	0:15	8.06
5/30/2008	0:15	8.05
5/31/2008	0:15	7.99
6/1/2008	0:15	7.9
6/2/2008	0:15	7.85
6/3/2008	0:15	7.81
6/4/2008	0:15	7.74
6/5/2008	0:15	7.65
6/6/2008	0:15	7.57
6/7/2008	0:15	7.52
6/8/2008	0:15	7.47
6/9/2008	0:15	7.46
6/10/2008	0:15	7.52
6/11/2008	0:15	7.59
6/12/2008	0:15	7.57
6/13/2008	0:15	7.6
6/14/2008	0:15	7.69
6/15/2008	0:15	7.75
6/16/2008	0:15	7.79
6/17/2008	0:15	7.83
6/18/2008	0:15	7.98
6/19/2008	0:15	8.2
6/20/2008	0:15	8.03
6/21/2008	0:15	7.92
6/22/2008	0:15	7.86
6/23/2008	0:15	8.14
6/24/2008	0:15	7.99
6/25/2008	0:15	7.9
6/26/2008	0:15	8.09
6/27/2008	0:15	8.22
6/28/2008	0:15	8.27
6/29/2008	0:15	8.19
6/30/2008	0:15	8.19
7/1/2008	0:15	8.17
7/2/2008	0:15	7.89
7/3/2008	0:15	8.18
7/4/2008	0:15	8.17
7/5/2008	0:15	8.01
7/6/2008	0:15	7.95
7/7/2008	0:15	8.16
7/8/2008	0:15	8.11
7/9/2008	0:15	7.86
7/10/2008	0:15	7.87
7/11/2008	0:15	8.03
7/12/2008	0:15	8.2
7/13/2008	0:15	8.08
7/14/2008	0:15	7.9
7/15/2008	0:15	8.04
7/16/2008	0:15	8.05
7/17/2008	0:15	7.87
7/18/2008	0:15	7.94
7/19/2008	0:15	7.98
7/20/2008	0:15	7.95
7/21/2008	0:15	7.87
7/22/2008	0:15	7.85
7/23/2008	0:15	7.97
7/24/2008	0:15	8.02
7/25/2008	0:15	7.87
7/26/2008	0:15	7.9
7/27/2008	0:15	7.93
7/28/2008	0:15	8
7/29/2008	0:15	7.89
7/30/2008	0:15	7.91
7/31/2008	0:15	7.9
8/1/2008	0:15	7.91
8/2/2008	0:15	8.18
8/3/2008	0:15	8.09
8/4/2008	0:15	7.89
8/5/2008	0:15	7.86
8/6/2008	0:15	7.85
8/7/2008	0:15	7.87
8/8/2008	0:15	8.07
8/9/2008	0:15	8.15
8/10/2008	0:15	7.9
8/11/2008	0:15	7.9
8/12/2008	0:15	8.04
8/13/2008	0:15	8.07
8/14/2008	0:15	7.95
8/15/2008	0:15	8.23
8/16/2008	0:15	8.13
8/17/2008	0:15	8.04
8/18/2008	0:15	7.49
8/19/2008	0:15	6.88
8/20/2008	0:15	7.03
8/21/2008	0:15	7.51
8/22/2008	0:15	7.38
8/23/2008	0:15	7.17
8/24/2008	0:15	7.17
8/25/2008	0:15	7.18
8/26/2008	0:15	7.29
8/27/2008	0:15	7.2
8/28/2008	0:15	7.59
8/29/2008	0:15	7.9
8/30/2008	0:15	8.23
8/31/2008	0:15	8
9/1/2008	0:15	7.95
9/2/2008	0:15	8.1
9/3/2008	0:15	7.86
9/4/2008	0:15	7.92
9/5/2008	0:15	7.33
9/6/2008	0:15	7.19
9/7/2008	0:15	7.37
9/8/2008	0:15	7.31
9/9/2008	0:15	7.27
9/10/2008	0:15	7.39
9/11/2008	0:15	8.09
9/12/2008	0:15	8.15
9/13/2008	0:15	8.04
9/14/2008	0:15	8.07
9/15/2008	0:15	8.03
9/16/2008	0:15	8.06
9/17/2008	0:15	7.99
9/18/2008	0:15	8.05
9/19/2008	0:15	8.17
9/20/2008	0:15	8.14
9/21/2008	0:15	8.05
9/22/2008	0:15	7.95
9/23/2008	0:15	8.05
9/24/2008	0:15	8.19
9/25/2008	0:15	8.22
9/26/2008	0:15	8.16
9/27/2008	0:15	8.23
9/28/2008	0:15	8.07
9/29/2008	0:15	7.93
9/30/2008	0:15	7.91
10/1/2008	0:15	8.2
10/2/2008	0:15	8.2
10/3/2008	0:15	7.97
10/4/2008	0:15	7.81
10/5/2008	0:15	7.56
10/6/2008	0:15	8.05
10/7/2008	0:15	8.04
10/8/2008	0:15	7.94
10/9/2008	0:15	8.2
10/10/2008	0:15	8.15
10/11/2008	0:15	8.09
10/12/2008	0:15	8.07
10/13/2008	0:15	8.12
10/14/2008	0:15	7.87
10/15/2008	0:15	7.85
10/16/2008	0:15	7.94
10/17/2008	0:15	8.01
10/18/2008	0:15	8.1
10/19/2008	0:15	8.14
10/20/2008	0:15	8.09
10/21/2008	0:15	8.01
10/22/2008	0:15	8.12
10/23/2008	0:15	8.13
10/24/2008	0:15	8.03
10/25/2008	0:15	7.94
10/26/2008	0:15	7.94
10/27/2008	0:15	8.07
10/28/2008	0:15	8.09
10/29/2008	0:15	8.16
10/30/2008	0:15	8.2
10/31/2008	0:15	8.13
11/1/2008	0:15	8.15
11/2/2008	0:15	7.86
11/3/2008	0:15	7.88
11/4/2008	0:15	7.96
11/5/2008	0:15	8.04
11/6/2008	0:15	8.2
11/7/2008	0:15	8.25
11/8/2008	0:15	8.26
11/9/2008	0:15	8.15
11/10/2008	0:15	8.05
11/11/2008	0:15	8.17
11/12/2008	0:15	8.12
11/13/2008	0:15	8.16
11/14/2008	0:15	8
11/15/2008	0:15	8.11
11/16/2008	0:15	8.1
11/17/2008	0:15	8.18
11/18/2008	0:15	8.18
11/19/2008	0:15	8.21
11/20/2008	0:15	7.88
11/21/2008	0:15	8.12
11/22/2008	0:15	8.18
11/23/2008	0:15	8.04
11/24/2008	0:15	8.09
11/25/2008	0:15	8.27
11/26/2008	0:15	8.34
11/27/2008	0:15	8.45
11/28/2008	0:15	8.42
11/29/2008	0:15	8.38
11/30/2008	0:15	8.44
12/1/2008	0:15	8.34
12/2/2008	0:15	8.34
12/3/2008	0:15	8.36
12/4/2008	0:15	8.32
12/5/2008	0:15	8.28
12/6/2008	0:15	8.25
12/7/2008	0:15	8.24
12/8/2008	0:15	8.2
12/9/2008	0:15	8.17
12/10/2008	0:15	8.19
12/11/2008	0:15	8.27
12/12/2008	0:15	8.35
12/13/2008	0:15	8.13
12/14/2008	0:15	8.33
12/15/2008	0:15	8.33
12/16/2008	0:15	8.24
12/17/2008	0:15	8.43
12/18/2008	0:15	8.44
12/19/2008	0:15	8.29
12/20/2008	0:15	8.08
12/21/2008	0:15	8.14
12/22/2008	0:15	8.42
12/23/2008	0:15	8.45
12/24/2008	0:15	8.4
12/25/2008	0:15	8.34
12/26/2008	0:15	8.2
12/27/2008	0:15	8.12
12/28/2008	0:15	8.1
12/29/2008	0:15	8.19
12/30/2008	0:15	8.35
12/31/2008	0:15	8.35
1/1/2009	0:15	8.07
1/2/2009	0:15	8
1/3/2009	0:15	7.96
1/4/2009	0:15	7.93
1/5/2009	0:15	8.09
1/6/2009	0:15	8.33
1/7/2009	0:15	8.38
1/8/2009	0:15	8.19
1/9/2009	0:15	8.13
1/10/2009	0:15	8.32
1/11/2009	0:15	8.45
1/12/2009	0:15	8.41
1/13/2009	0:15	8.4
1/14/2009	0:15	8.4
1/15/2009	0:15	8.38
1/16/2009	0:15	8.48
1/17/2009	0:15	8.41
1/18/2009	0:15	8.3
1/19/2009	0:15	8.24
1/20/2009	0:15	8.19
1/21/2009	0:15	8.21
1/22/2009	0:15	8.24
1/23/2009	0:15	8.3
1/24/2009	0:15	8.35
1/25/2009	0:15	8.38
1/26/2009	0:15	8.42
1/27/2009	0:15	8.31
1/28/2009	0:15	8.13
1/29/2009	0:15	8
1/30/2009	0:15	7.98
1/31/2009	0:15	7.87
2/1/2009	0:15	7.69
2/2/2009	0:15	7.67
2/3/2009	0:15	7.79
2/4/2009	0:15	7.9
2/5/2009	0:15	7.99
2/6/2009	0:15	8.04
2/7/2009	0:15	8.02
2/8/2009	0:15	7.96
2/9/2009	0:15	7.95
2/10/2009	0:15	7.91
2/11/2009	0:15	7.85
2/12/2009	0:15	7.87
2/13/2009	0:15	7.92
2/14/2009	0:15	7.85
2/15/2009	0:15	7.89
2/16/2009	0:15	7.95
2/17/2009	0:15	7.89
2/18/2009	0:15	7.82
2/19/2009	0:15	7.84
2/20/2009	0:15	7.93
2/21/2009	0:15	7.87
2/22/2009	0:15	7.84
2/23/2009	0:15	7.92
2/24/2009	0:15	7.97
2/25/2009	0:15	7.91
2/26/2009	0:15	7.84
2/27/2009	0:15	7.82
2/28/2009	0:15	7.86
3/1/2009	0:15	7.9
3/2/2009	0:15	7.98
3/3/2009	0:15	7.94
3/4/2009	0:15	7.87
3/5/2009	0:15	7.81
3/6/2009	0:15	7.79
3/7/2009	0:15	7.85
3/8/2009	0:15	7.87
3/9/2009	0:15	7.9
3/10/2009	0:15	7.84
3/11/2009	0:15	7.84
3/12/2009	0:15	7.77
3/13/2009	0:15	7.74
3/14/2009	0:15	7.68
3/15/2009	0:15	7.64
3/16/2009	0:15	7.59
3/17/2009	0:15	7.59
3/18/2009	0:15	7.82
3/19/2009	0:15	8.35
3/20/2009	0:15	8.41
3/21/2009	0:15	8.37
3/22/2009	0:15	8.23
3/23/2009	0:15	8.41
3/24/2009	0:15	8.43
3/25/2009	0:15	8.42
3/26/2009	0:15	8.36
3/27/2009	0:15	8.29
3/28/2009	0:15	8.23
3/29/2009	0:15	8.24
3/30/2009	0:15	8.28
3/31/2009	0:15	8.2
4/1/2009	0:15	8.25
4/2/2009	0:15	8.28
4/3/2009	0:15	8.28
4/4/2009	0:15	8.19
4/5/2009	0:15	8.07
4/6/2009	0:15	8.01
4/7/2009	0:15	8.05
4/8/2009	0:15	7.94
4/9/2009	0:15	7.89
4/10/2009	0:15	7.84
4/11/2009	0:15	7.73
4/12/2009	0:15	7.57
4/13/2009	0:15	7.48
4/14/2009	0:15	7.6
4/15/2009	0:15	7.91
4/16/2009	0:15	7.96
4/17/2009	0:15	7.89
4/18/2009	0:15	7.74
4/19/2009	0:15	7.44
4/20/2009	0:15	7.39
4/21/2009	0:15	7.85
4/22/2009	0:15	8.02
4/23/2009	0:15	8.08
4/24/2009	0:15	7.99
4/25/2009	0:15	8.03
4/26/2009	0:15	7.92
4/27/2009	0:15	7.8
4/28/2009	0:15	7.63
4/29/2009	0:15	7.87
4/30/2009	0:15	7.79
5/1/2009	0:15	7.62
5/2/2009	0:15	7.64
5/3/2009	0:15	7.71
5/4/2009	0:15	7.78
5/5/2009	0:15	7.77
5/6/2009	0:15	7.75
5/7/2009	0:15	7.67
5/8/2009	0:15	7.68
5/9/2009	0:15	7.62
5/10/2009	0:15	7.66
5/11/2009	0:15	7.62
5/12/2009	0:15	7.45
5/13/2009	0:15	7.3
5/14/2009	0:15	7.3
5/15/2009	0:15	7.33
5/16/2009	0:15	7.35
5/17/2009	0:15	7.5
5/18/2009	0:15	7.83
5/19/2009	0:15	8.01
5/20/2009	0:15	7.93
5/21/2009	0:15	7.91
5/22/2009	0:15	7.91
5/23/2009	0:15	7.42
5/24/2009	0:15	7.62
5/25/2009	0:15	7.86
5/26/2009	0:15	7.74
5/27/2009	0:15	7.72
5/28/2009	0:15	7.68
5/29/2009	0:15	7.65
5/30/2009	0:15	7.69
5/31/2009	0:15	7.66
6/1/2009	0:15	7.77
6/2/2009	0:15	7.71
6/3/2009	0:15	7.79
6/4/2009	0:15	7.71
6/5/2009	0:15	7.65
6/6/2009	0:15	7.63
6/7/2009	0:15	7.65
6/8/2009	0:15	7.68
6/9/2009	0:15	7.7
6/10/2009	0:15	7.64
6/11/2009	0:15	7.67
6/12/2009	0:15	7.75
6/13/2009	0:15	7.73
6/14/2009	0:15	7.69
6/15/2009	0:15	7.71
6/16/2009	0:15	7.79
6/17/2009	0:15	7.94
6/18/2009	0:15	7.93
6/19/2009	0:15	7.81
6/20/2009	0:15	7.75
6/21/2009	0:15	7.67
6/22/2009	0:15	7.65
6/23/2009	0:15	7.71
6/24/2009	0:15	7.84
6/25/2009	0:15	7.65
6/26/2009	0:15	7.78
6/27/2009	0:15	7.87
6/28/2009	0:15	7.65
6/29/2009	0:15	7.78
6/30/2009	0:15	7.77
7/1/2009	0:15	7.71
7/2/2009	0:15	7.58
7/3/2009	0:15	7.59
7/4/2009	0:15	7.58
7/5/2009	0:15	7.74
7/6/2009	0:15	7.79
7/7/2009	0:15	7.62
7/8/2009	0:15	7.71
7/9/2009	0:15	7.81
7/10/2009	0:15	7.61
7/11/2009	0:15	7.61
7/12/2009	0:15	7.66
7/13/2009	0:15	7.83
7/14/2009	0:15	8.06
7/15/2009	0:15	7.97
7/16/2009	0:15	7.83
7/17/2009	0:15	7.93
7/18/2009	0:15	8.06
7/19/2009	0:15	7.7
7/20/2009	0:15	7.63
7/21/2009	0:15	7.62
7/22/2009	0:15	7.61
7/23/2009	0:15	7.76
7/24/2009	0:15	8.1
7/25/2009	0:15	8.08
7/26/2009	0:15	7.92
7/27/2009	0:15	8.14
7/28/2009	0:15	8.15
7/29/2009	0:15	8.12
7/30/2009	0:15	7.92
7/31/2009	0:15	7.59
8/1/2009	0:15	7.57
8/2/2009	0:15	7.65
8/3/2009	0:15	7.84
8/4/2009	0:15	7.95
8/5/2009	0:15	8.16
8/6/2009	0:15	8.09
8/7/2009	0:15	8.15
8/8/2009	0:15	7.99
8/9/2009	0:15	7.97
8/10/2009	0:15	8.12
8/11/2009	0:15	8.2
8/12/2009	0:15	8.17
8/13/2009	0:15	8.23
8/14/2009	0:15	8.06
8/15/2009	0:15	7.64
8/16/2009	0:15	7.88
8/17/2009	0:15	7.96
8/18/2009	0:15	7.9
8/19/2009	0:15	7.59
8/20/2009	0:15	7.77
8/21/2009	0:15	8.05
8/22/2009	0:15	8
8/23/2009	0:15	7.54
8/24/2009	0:15	7.7
8/25/2009	0:15	7.87
8/26/2009	0:15	7.75
8/27/2009	0:15	7.75
8/28/2009	0:15	8.15
8/29/2009	0:15	7.91
8/30/2009	0:15	7.78
8/31/2009	0:15	8.15
9/1/2009	0:15	8.06
9/2/2009	0:15	7.75
9/3/2009	0:15	7.71
9/4/2009	0:15	7.76
9/5/2009	0:15	7.6
9/6/2009	0:15	7.51
9/7/2009	0:15	7.96
9/8/2009	0:15	7.94
9/9/2009	0:15	7.77
9/10/2009	0:15	7.71
9/11/2009	0:15	7.61
9/12/2009	0:15	7.59
9/13/2009	0:15	7.63
9/14/2009	0:15	7.75
9/15/2009	0:15	7.82
9/16/2009	0:15	8.12
9/17/2009	0:15	8.22
9/18/2009	0:15	8.16
9/19/2009	0:15	7.79
9/20/2009	0:15	7.7
9/21/2009	0:15	8.02
9/22/2009	0:15	8.19
9/23/2009	0:15	7.84
9/24/2009	0:15	7.59
9/25/2009	0:15	7.78
9/26/2009	0:15	8.24
9/27/2009	0:15	8.06
9/28/2009	0:15	7.88
9/29/2009	0:15	7.85
9/30/2009	0:15	7.93
10/1/2009	0:15	8.18
10/2/2009	0:15	8.05
10/3/2009	0:15	7.9
10/4/2009	0:15	8.24
10/5/2009	0:15	8.05
10/6/2009	0:15	7.9
10/7/2009	0:15	7.95
10/8/2009	0:15	8.05
10/9/2009	0:15	8.13
10/10/2009	0:15	8.2
10/11/2009	0:15	8.23
10/12/2009	0:15	8.26
10/13/2009	0:15	8.29
10/14/2009	0:15	8.29
10/15/2009	0:15	8.26
10/16/2009	0:15	8.28
10/17/2009	0:15	8.3
10/18/2009	0:15	8.29
10/19/2009	0:15	8.26
10/20/2009	0:15	8.13
10/21/2009	0:15	8.11
10/22/2009	0:15	8.17
10/23/2009	0:15	8.34
10/24/2009	0:15	8.38
10/25/2009	0:15	8.42
10/26/2009	0:15	8.2
10/27/2009	0:15	8.05
10/28/2009	0:15	8.29
10/29/2009	0:15	8.35
10/30/2009	0:15	8.34
10/31/2009	0:15	8.41
11/1/2009	0:15	8.45
11/2/2009	0:15	8.47
11/3/2009	0:15	8.37
11/4/2009	0:15	8.4
11/5/2009	0:15	8.48
11/6/2009	0:15	8.49
11/7/2009	0:15	8.43
11/8/2009	0:15	8.37
11/9/2009	0:15	8.38
11/10/2009	0:15	8.45
11/11/2009	0:15	8.42
11/12/2009	0:15	8.47
11/13/2009	0:15	8.39
11/14/2009	0:15	8.35
11/15/2009	0:15	8.36
11/16/2009	0:15	8.36
11/17/2009	0:15	8.3
11/18/2009	0:15	8.28
11/19/2009	0:15	8.3
11/20/2009	0:15	8.37
11/21/2009	0:15	8.44
11/22/2009	0:15	8.45
11/23/2009	0:15	8.33
11/24/2009	0:15	8.32
11/25/2009	0:15	8.05
11/26/2009	0:15	7.93
11/27/2009	0:15	8.11
11/28/2009	0:15	8.15
11/29/2009	0:15	8.14
11/30/2009	0:15	8.13
12/1/2009	0:15	8.2
12/2/2009	0:15	8.25
12/3/2009	0:15	8.07
12/4/2009	0:15	8.22
12/5/2009	0:15	8.08
12/6/2009	0:15	7.99
12/7/2009	0:15	8.04
12/8/2009	0:15	8.05
12/9/2009	0:15	8.04
12/10/2009	0:15	8.03
12/11/2009	0:15	8.02
12/12/2009	0:15	8
12/13/2009	0:15	8.03
12/14/2009	0:15	8.27
12/15/2009	0:15	8.08
12/16/2009	0:15	8.22
12/17/2009	0:15	7.88
12/18/2009	0:15	7.18
12/19/2009	0:15	7.26
12/20/2009	0:15	8.07
12/21/2009	0:15	8.22
12/22/2009	0:15	8.05
12/23/2009	0:15	7.89
12/24/2009	0:15	8.08
12/25/2009	0:15	7.96
12/26/2009	0:15	7.94
12/27/2009	0:15	8.09
12/28/2009	0:15	8.13
12/29/2009	0:15	8.14
12/30/2009	0:15	8.14
12/31/2009	0:15	8.01
1/1/2010	0:15	7.94
1/2/2010	0:15	7.97
1/3/2010	0:15	7.85
1/4/2010	0:15	7.95
1/5/2010	0:15	8.32
1/6/2010	0:15	8.33
1/7/2010	0:15	8.36
1/8/2010	0:15	8.39
1/9/2010	0:15	8.21
1/10/2010	0:15	8.09
1/11/2010	0:15	8.28
1/12/2010	0:15	8.5
1/13/2010	0:15	8.59
1/14/2010	0:15	8.42
1/15/2010	0:15	7.91
1/16/2010	0:15	7.98
1/17/2010	0:15	8.1
1/18/2010	0:15	7.9
1/19/2010	0:15	7.94
1/20/2010	0:15	7.99
1/21/2010	0:15	8.09
1/22/2010	0:15	8.14
1/23/2010	0:15	8.06
1/24/2010	0:15	8.09
1/25/2010	0:15	8.2
1/26/2010	0:15	8.01
1/27/2010	0:15	8.2
1/28/2010	0:15	8.27
1/29/2010	0:15	8.33
1/30/2010	0:15	8.44
1/31/2010	0:15	8.42
2/1/2010	0:15	8.01
2/2/2010	0:15	7.79
2/3/2010	0:15	8.2
2/4/2010	0:15	8.36
2/5/2010	0:15	8.18
2/6/2010	0:15	7.98
2/7/2010	0:15	8.23
2/8/2010	0:15	8.29
2/9/2010	0:15	8.22
2/10/2010	0:15	8.14
2/11/2010	0:15	8.16
2/12/2010	0:15	8.19
2/13/2010	0:15	8.06
2/14/2010	0:15	8.05
2/15/2010	0:15	8.06
2/16/2010	0:15	8.17
2/17/2010	0:15	8.28
2/18/2010	0:15	8.35
2/19/2010	0:15	8.43
2/20/2010	0:15	8.47
2/21/2010	0:15	8.2
2/22/2010	0:15	7.99
2/23/2010	0:15	8.03
2/24/2010	0:15	8.18
2/25/2010	0:15	8.05
2/26/2010	0:15	8.15
2/27/2010	0:15	8.24
2/28/2010	0:15	8.15
3/1/2010	0:15	8.15
3/2/2010	0:15	8.27
3/3/2010	0:15	8.2
3/4/2010	0:15	8.37
3/5/2010	0:15	8.27
3/6/2010	0:15	8.16
3/7/2010	0:15	8.12
3/8/2010	0:15	8.16
3/9/2010	0:15	8.05
3/10/2010	0:15	8.05
3/11/2010	0:15	8.17
3/12/2010	0:15	7.31
3/13/2010	0:15	7.13
3/14/2010	0:15	7.23
3/15/2010	0:15	8.04
3/16/2010	0:15	8.16
3/17/2010	0:15	8.17
3/18/2010	0:15	8.07
3/19/2010	0:15	7.88
3/20/2010	0:15	8.12
3/21/2010	0:15	8.22
3/22/2010	0:15	7.85
3/23/2010	0:15	7.93
3/24/2010	0:15	8.11
3/25/2010	0:15	7.9
3/26/2010	0:15	7.83
3/27/2010	0:15	7.63
3/28/2010	0:15	7.83
3/29/2010	0:15	7.32
3/30/2010	0:15	7.17
3/31/2010	0:15	7.45
4/1/2010	0:15	8.06
4/2/2010	0:15	8.16
4/3/2010	0:15	7.91
4/4/2010	0:15	8.03
4/5/2010	0:15	8.26
4/6/2010	0:15	8.09
4/7/2010	0:15	8.02
4/8/2010	0:15	8.1
4/9/2010	0:15	7.95
4/10/2010	0:15	7.99
4/11/2010	0:15	7.65
4/12/2010	0:15	7.29
4/13/2010	0:15	7.67
4/14/2010	0:15	8.06
4/15/2010	0:15	8.19
4/16/2010	0:15	7.96
4/17/2010	0:15	7.77
4/18/2010	0:15	7.47
4/19/2010	0:15	7.31
4/20/2010	0:15	7.96
4/21/2010	0:15	7.67
4/22/2010	0:15	7.74
4/23/2010	0:15	7.81
4/24/2010	0:15	7.78
4/25/2010	0:15	7.71
4/26/2010	0:15	7.3
4/27/2010	0:15	7.16
4/28/2010	0:15	7.12
4/29/2010	0:15	7.08
4/30/2010	0:15	7.4
5/1/2010	0:15	8.16
5/2/2010	0:15	8.05
5/3/2010	0:15	7.92
5/4/2010	0:15	8.14
5/5/2010	0:15	8.06
5/6/2010	0:15	7.46
5/7/2010	0:15	7.37
5/8/2010	0:15	7.92
5/9/2010	0:15	8.04
5/10/2010	0:15	8.08
5/11/2010	0:15	8.15
5/12/2010	0:15	8.26
5/13/2010	0:15	8.2
5/14/2010	0:15	7.87
5/15/2010	0:15	7.65
5/16/2010	0:15	7.69
5/17/2010	0:15	7.66
5/18/2010	0:15	7.54
5/19/2010	0:15	7.56
5/20/2010	0:15	7.61
5/21/2010	0:15	7.58
5/22/2010	0:15	7.73
5/23/2010	0:15	7.83
5/24/2010	0:15	7.68
5/25/2010	0:15	7.97
5/26/2010	0:15	8.12
5/27/2010	0:15	8.31
5/28/2010	0:15	8.34
5/29/2010	0:15	8.42
5/30/2010	0:15	8.35
5/31/2010	0:15	8.19
6/1/2010	0:15	7.96
6/2/2010	0:15	7.87
6/3/2010	0:15	7.76
6/4/2010	0:15	7.89
6/5/2010	0:15	7.87
6/6/2010	0:15	7.81
6/7/2010	0:15	7.86
6/8/2010	0:15	8.1
6/9/2010	0:15	8.27
6/10/2010	0:15	8.04
6/11/2010	0:15	7.9
6/12/2010	0:15	7.85
6/13/2010	0:15	7.95
6/14/2010	0:15	8.16
6/15/2010	0:15	8.14
6/16/2010	0:15	8.17
6/17/2010	0:15	8.21
6/18/2010	0:15	8.14
6/19/2010	0:15	8.21
6/20/2010	0:15	8.25
6/21/2010	0:15	8.24
6/22/2010	0:15	7.95
6/23/2010	0:15	7.88
6/24/2010	0:15	8
6/25/2010	0:15	8.11
6/26/2010	0:15	8.13
6/27/2010	0:15	8.13
6/28/2010	0:15	8.11
6/29/2010	0:15	8
6/30/2010	0:15	7.95
7/1/2010	0:15	7.96
7/2/2010	0:15	8.02
7/3/2010	0:15	8.19
7/4/2010	0:15	7.92
7/5/2010	0:15	7.96
7/6/2010	0:15	7.85
7/7/2010	0:15	7.91
7/8/2010	0:15	8.19
7/9/2010	0:15	8.26
7/10/2010	0:15	8.21
7/11/2010	0:15	7.97
7/12/2010	0:15	7.95
7/13/2010	0:15	7.95
7/14/2010	0:15	8.11
7/15/2010	0:15	8.18
7/16/2010	0:15	8.22
7/17/2010	0:15	8.24
7/18/2010	0:15	8.16
7/19/2010	0:15	8.14
7/20/2010	0:15	8.18
7/21/2010	0:15	8.2
7/22/2010	0:15	8.05
7/23/2010	0:15	7.66
7/24/2010	0:15	7.97
7/25/2010	0:15	8.1
7/26/2010	0:15	8.12
7/27/2010	0:15	8.13
7/28/2010	0:15	8.06
7/29/2010	0:15	7.93
7/30/2010	0:15	7.98
7/31/2010	0:15	8.09
8/1/2010	0:15	8.16
8/2/2010	0:15	8.15
8/3/2010	0:15	8.15
8/4/2010	0:15	8.16
8/5/2010	0:15	8.23
8/6/2010	0:15	8.2
8/7/2010	0:15	8.26
8/8/2010	0:15	8
8/9/2010	0:15	7.99
8/10/2010	0:15	8.11
8/11/2010	0:15	8.2
8/12/2010	0:15	8.11
8/13/2010	0:15	8.03
8/14/2010	0:15	8.24
8/15/2010	0:15	8.16
8/16/2010	0:15	7.97
8/17/2010	0:15	7.91
8/18/2010	0:15	7.88
8/19/2010	0:15	7.87
8/20/2010	0:15	8.05
8/21/2010	0:15	8.13
8/22/2010	0:15	8.19
8/23/2010	0:15	8.18
8/24/2010	0:15	8.06
8/25/2010	0:15	7.97
8/26/2010	0:15	8.01
8/27/2010	0:15	7.94
8/28/2010	0:15	7.85
8/29/2010	0:15	7.85
8/30/2010	0:15	7.16
8/31/2010	0:15	7.5
9/1/2010	0:15	8.01
9/2/2010	0:15	8.12
9/3/2010	0:15	8.26
9/4/2010	0:15	7.92
9/5/2010	0:15	7.89
9/6/2010	0:15	7.95
9/7/2010	0:15	7.74
9/8/2010	0:15	8.04
9/9/2010	0:15	7.87
9/10/2010	0:15	8.03
9/11/2010	0:15	7.99
9/12/2010	0:15	7.88
9/13/2010	0:15	7.95
9/14/2010	0:15	8.04
9/15/2010	0:15	8.04
9/16/2010	0:15	8.03
9/17/2010	0:15	7.91
9/18/2010	0:15	7.91
9/19/2010	0:15	8.2
9/20/2010	0:15	8.13
9/21/2010	0:15	8.14
9/22/2010	0:15	8.25
9/23/2010	0:15	8.15
9/24/2010	0:15	8.08
9/25/2010	0:15	8.02
9/26/2010	0:15	8
9/27/2010	0:15	7.91
9/28/2010	0:15	7.76
9/29/2010	0:15	7.21
9/30/2010	0:15	7.46
10/1/2010	0:15	8.3
10/2/2010	0:15	8.29
10/3/2010	0:15	8.05
10/4/2010	0:15	8.22
10/5/2010	0:15	8.44
10/6/2010	0:15	8.39
10/7/2010	0:15	8.44
10/8/2010	0:15	8.31
10/9/2010	0:15	8.31
10/10/2010	0:15	8.34
10/11/2010	0:15	8.37
10/12/2010	0:15	8.42
10/13/2010	0:15	8.42
10/14/2010	0:15	8.2
10/15/2010	0:15	8.23
10/16/2010	0:15	8.26
10/17/2010	0:15	8.25
10/18/2010	0:15	8.23
10/19/2010	0:15	8.18
10/20/2010	0:15	8.15
10/21/2010	0:15	8.15
10/22/2010	0:15	8.14
10/23/2010	0:15	8.11
10/24/2010	0:15	8.08
10/25/2010	0:15	8.18
10/26/2010	0:15	8.2
10/27/2010	0:15	8.1
10/28/2010	0:15	8.05
10/29/2010	0:15	8.2
10/30/2010	0:15	8.32
10/31/2010	0:15	8.35
11/1/2010	0:15	8.3
11/2/2010	0:15	8.28
11/3/2010	0:15	8.33
11/4/2010	0:15	8.42
11/5/2010	0:15	8.45
11/6/2010	0:15	8.35
11/7/2010	0:15	8.25
11/8/2010	0:15	8.17
11/9/2010	0:15	8.09
11/10/2010	0:15	8.02
11/11/2010	0:15	8.05
11/12/2010	0:15	8.01
11/13/2010	0:15	7.99
11/14/2010	0:15	8.01
11/15/2010	0:15	8
11/16/2010	0:15	8.04
11/17/2010	0:15	8.02
11/18/2010	0:15	7.97
11/19/2010	0:15	7.88
11/20/2010	0:15	7.86
11/21/2010	0:15	7.91
11/22/2010	0:15	8.05
11/23/2010	0:15	8.09
11/24/2010	0:15	8.07
11/25/2010	0:15	7.98
11/26/2010	0:15	7.94
11/27/2010	0:15	7.97
11/28/2010	0:15	8.04
11/29/2010	0:15	8.03
11/30/2010	0:15	8.01
12/1/2010	0:15	8.02
12/2/2010	0:15	8.03
12/3/2010	0:15	8.01
12/4/2010	0:15	7.98
12/5/2010	0:15	7.99
12/6/2010	0:15	8
12/7/2010	0:15	8
12/8/2010	0:15	8.03
12/9/2010	0:15	8.08
12/10/2010	0:15	8.09
12/11/2010	0:15	7.95
12/12/2010	0:15	7.84
12/13/2010	0:15	7.86
12/14/2010	0:15	7.89
12/15/2010	0:15	7.92
12/16/2010	0:15	7.9
12/17/2010	0:15	7.85
12/18/2010	0:15	7.87
12/19/2010	0:15	8.02
12/20/2010	0:15	8.06
12/21/2010	0:15	8.02
12/22/2010	0:15	8.02
12/23/2010	0:15	8
12/24/2010	0:15	7.92
12/25/2010	0:15	7.87
12/26/2010	0:15	7.94
12/27/2010	0:15	7.92
12/28/2010	0:15	7.96
12/29/2010	0:15	7.98
12/30/2010	0:15	7.99
12/31/2010	0:15	8.01
1/1/2011	0:15	8.02
1/2/2011	0:15	8.05
1/3/2011	0:15	8.06
1/4/2011	0:15	8.01
1/5/2011	0:15	7.94
1/6/2011	0:15	7.99
1/7/2011	0:15	8.07
1/8/2011	0:15	8.09
1/9/2011	0:15	8.04
1/10/2011	0:15	7.95
1/11/2011	0:15	7.87
1/12/2011	0:15	7.8
1/13/2011	0:15	7.79
1/14/2011	0:15	7.73
1/15/2011	0:15	7.69
1/16/2011	0:15	7.73
1/17/2011	0:15	7.8
1/18/2011	0:15	7.85
1/19/2011	0:15	7.84
1/20/2011	0:15	7.81
1/21/2011	0:15	7.82
1/22/2011	0:15	7.81
1/23/2011	0:15	7.81
1/24/2011	0:15	7.82
1/25/2011	0:15	7.82
1/26/2011	0:15	8
1/27/2011	0:15	8.05
1/28/2011	0:15	8.08
1/29/2011	0:15	8.09
1/30/2011	0:15	8.11
1/31/2011	0:15	8.11
2/1/2011	0:15	8.11
2/2/2011	0:15	8.12
2/3/2011	0:15	8.13
2/4/2011	0:15	8.08
2/5/2011	0:15	7.84
2/6/2011	0:15	7.7
2/7/2011	0:15	7.73
2/8/2011	0:15	7.79
2/9/2011	0:15	7.8
2/10/2011	0:15	7.8
2/11/2011	0:15	7.87
2/12/2011	0:15	7.93
2/13/2011	0:15	7.96
2/14/2011	0:15	7.94
2/15/2011	0:15	7.92
2/16/2011	0:15	7.9
2/17/2011	0:15	7.87
2/18/2011	0:15	7.85
2/19/2011	0:15	7.83
2/20/2011	0:15	7.81
2/21/2011	0:15	7.81
2/22/2011	0:15	7.83
2/23/2011	0:15	7.91
2/24/2011	0:15	7.95
2/25/2011	0:15	7.98
2/26/2011	0:15	8
2/27/2011	0:15	8
2/28/2011	0:15	7.97
3/1/2011	0:15	7.94
3/2/2011	0:15	7.94
3/3/2011	0:15	7.92
3/4/2011	0:15	7.91
3/5/2011	0:15	7.9
3/6/2011	0:15	7.91
3/7/2011	0:15	7.97
3/8/2011	0:15	7.91
3/9/2011	0:15	7.78
3/10/2011	0:15	7.82
3/11/2011	0:15	7.92
3/12/2011	0:15	7.99
3/13/2011	0:15	8
3/14/2011	0:15	7.98
3/15/2011	0:15	7.95
3/16/2011	0:15	7.89
3/17/2011	0:15	7.85
3/18/2011	0:15	7.87
3/19/2011	0:15	7.87
3/20/2011	0:15	7.75
3/21/2011	0:15	7.72
3/22/2011	0:15	7.67
3/23/2011	0:15	7.6
3/24/2011	0:15	7.58
3/25/2011	0:15	7.69
3/26/2011	0:15	7.75
3/27/2011	0:15	7.68
3/28/2011	0:15	7.68
3/29/2011	0:15	7.79
3/30/2011	0:15	7.8
3/31/2011	0:15	7.78
4/1/2011	0:15	7.78
4/2/2011	0:15	7.81
4/3/2011	0:15	7.82
4/4/2011	0:15	7.79
4/5/2011	0:15	7.81
4/6/2011	0:15	7.85
4/7/2011	0:15	7.82
4/8/2011	0:15	7.82
4/9/2011	0:15	7.74
4/10/2011	0:15	7.71
4/11/2011	0:15	7.7
4/12/2011	0:15	7.62
4/13/2011	0:15	7.61
4/14/2011	0:15	7.54
4/15/2011	0:15	7.51
4/16/2011	0:15	7.49
4/17/2011	0:15	7.55
4/18/2011	0:15	7.61
4/19/2011	0:15	7.58
4/20/2011	0:15	7.48
4/21/2011	0:15	7.43
4/22/2011	0:15	7.29
4/23/2011	0:15	7.22
4/24/2011	0:15	7.27
4/25/2011	0:15	7.35
4/26/2011	0:15	7.33
4/27/2011	0:15	7.27
4/28/2011	0:15	7.21
4/29/2011	0:15	7.2
4/30/2011	0:15	7.28
5/1/2011	0:15	7.2
5/2/2011	0:15	7.21
5/3/2011	0:15	7.26
5/4/2011	0:15	7.21
5/5/2011	0:15	7.19
5/6/2011	0:15	7.18
5/7/2011	0:15	7.11
5/8/2011	0:15	7.04
5/9/2011	0:15	7.03
5/10/2011	0:15	7.11
5/11/2011	0:15	7.13
5/12/2011	0:15	7.08
5/13/2011	0:15	7.02
5/14/2011	0:15	7.04
5/15/2011	0:15	7.19
5/16/2011	0:15	7.25
5/17/2011	0:15	7.24
5/18/2011	0:15	7.18
5/19/2011	0:15	7.13
5/20/2011	0:15	7.24
5/21/2011	0:15	7.35
5/22/2011	0:15	7.4
5/23/2011	0:15	7.39
5/24/2011	0:15	7.37
5/25/2011	0:15	7.26
5/26/2011	0:15	7.08
5/27/2011	0:15	7
5/28/2011	0:15	6.99
5/29/2011	0:15	7
5/30/2011	0:15	7.05
5/31/2011	0:15	7.12
6/1/2011	0:15	7.11
6/2/2011	0:15	7.06
6/3/2011	0:15	7.04
6/4/2011	0:15	7.02
6/5/2011	0:15	7.02
6/6/2011	0:15	7.03
6/7/2011	0:15	7.01
6/8/2011	0:15	6.98
6/9/2011	0:15	6.96
6/10/2011	0:15	6.97
6/11/2011	0:15	6.98
6/12/2011	0:15	6.97
6/13/2011	0:15	6.96
6/14/2011	0:15	6.99
6/15/2011	0:15	7.05
6/16/2011	0:15	7.03
6/17/2011	0:15	7
6/18/2011	0:15	6.98
6/19/2011	0:15	6.96
6/20/2011	0:15	6.96
6/21/2011	0:15	6.95
6/22/2011	0:15	6.93
6/23/2011	0:15	6.9
6/24/2011	0:15	7.07
6/25/2011	0:15	7.39
6/26/2011	0:15	7.44
6/27/2011	0:15	7.52
6/28/2011	0:15	7.54
6/29/2011	0:15	7.56
6/30/2011	0:15	7.6
7/1/2011	0:15	7.66
7/2/2011	0:15	7.71
7/3/2011	0:15	8.09
7/4/2011	0:15	8.19
7/5/2011	0:15	8.17
7/6/2011	0:15	8.2
7/7/2011	0:15	8.27
7/8/2011	0:15	8.25
7/9/2011	0:15	8.16
7/10/2011	0:15	8.04
7/11/2011	0:15	7.99
7/12/2011	0:15	8.06
7/13/2011	0:15	8.16
7/14/2011	0:15	8.21
7/15/2011	0:15	8.16
7/16/2011	0:15	8.05
7/17/2011	0:15	7.99
7/18/2011	0:15	8.07
7/19/2011	0:15	8.19