iShares Silver Trust NAV History (SLV)
Date,NAV*,Close Price,London Silver Market Fix Price**,Basket of Silver in Ounces,NAV per SLV in Silver,Premium/Discount of mid point vs. NAV,Total NAV in Trust,Daily Trading Volume,Total Shares Outstanding,Total Ounces of Silver in the Trust,Total Tonnes of Silver in the Trust

4/28/2006,12.55,13.81,12.56,49999.320,99.999,9.97,263651152,1524900.0,21000000,20999768.80,653.17
5/1/2006,12.55,13.87,12.56,49999.320,99.999,10.40,263651152,841500.0,21000000,20999768.80,653.17
5/2/2006,13.92,14.36,13.92,49996.320,99.993,3.21,445408550,718500.0,32000000,31998959.20,995.28
5/3/2006,14.42,13.93,14.42,49995.860,99.992,-3.25,555123947,993200.0,38500000,38498421.00,1197.43
5/4/2006,13.68,14.00,13.68,49995.170,99.990,2.24,574713264,454500.0,42000000,41998082.90,1306.29
5/5/2006,14.07,14.00,14.07,49994.370,99.989,-0.40,619011263,322400.0,44000000,43997857.70,1368.49
5/8/2006,13.75,14.00,13.75,49992.400,99.985,1.71,666772681,478500.0,48500000,48497173.70,1508.43
5/9/2006,13.89,14.50,13.90,49991.640,99.983,4.52,750205263,603500.0,54000000,53996254.10,1679.47
5/10/2006,14.34,14.53,14.34,49991.010,99.982,1.40,838741386,634800.0,58500000,58495445.00,1819.41
5/11/2006,14.43,14.86,14.43,49990.470,99.981,3.00,894489787,429900.0,62000000,61994777.90,1928.25
5/12/2006,14.94,14.46,14.94,49989.800,99.980,-3.09,970905293,470600.0,65000000,64994165.90,2021.54
5/15/2006,13.25,13.27,13.25,49987.930,99.976,0.18,914016968,726100.0,69000000,68993200.30,2145.93
5/16/2006,13.22,13.58,13.22,49986.530,99.973,2.71,911934677,355800.0,69000000,68993200.30,2145.93
5/17/2006,13.82,13.09,13.82,49985.870,99.972,-5.37,967133630,396500.0,70000000,69992917.70,2177.02
5/18/2006,13.12,12.60,13.12,49985.560,99.971,-3.79,957474641,407400.0,73000000,72992051.30,2270.31
5/19/2006,12.43,12.60,12.43,49984.450,99.969,1.28,907097697,389100.0,73000000,72992051.30,2270.31
5/22/2006,12.16,12.52,12.16,49981.840,99.964,3.10,887353367,263200.0,73000000,72992051.30,2270.31
5/23/2006,12.87,13.03,12.87,49980.920,99.962,1.48,939164855,435500.0,73000000,72992051.30,2270.31
5/24/2006,12.80,12.54,12.80,49980.950,99.962,-1.94,902054805,366600.0,70500000,70493003.80,2192.58
5/25/2006,12.56,12.68,12.57,49980.190,99.960,1.13,885829276,152400.0,70500000,70493003.80,2192.58
5/26/2006,12.69,12.67,12.70,49979.240,99.958,-0.12,882286376,106600.0,69500000,69493419.00,2161.49
5/30/2006,12.89,13.10,12.90,49976.660,99.953,1.51,889688949,273200.0,69000000,68993652.40,2145.94
5/31/2006,13.12,12.63,13.13,49976.220,99.952,-3.87,905545079,290500.0,69000000,68993652.40,2145.94
6/1/2006,12.04,12.04,12.05,49975.860,99.952,0.17,824998455,405800.0,68500000,68493893.80,2130.40
6/2/2006,12.14,12.18,12.15,49973.490,99.947,0.36,837908223,184500.0,69000000,68965515.40,2145.07
6/5/2006,12.36,12.09,12.37,49971.600,99.943,-2.13,853045578,169300.0,69000000,68965515.40,2145.07
6/6/2006,11.86,11.84,11.87,49970.940,99.942,-0.34,806688505,336000.0,68000000,67966096.60,2113.98
6/7/2006,11.45,11.87,11.46,49970.110,99.940,3.79,767358586,284100.0,67000000,66966694.40,2082.90
6/8/2006,11.54,11.24,11.55,49969.270,99.939,-2.22,773374993,363700.0,67000000,66966694.40,2082.90
6/9/2006,11.40,11.19,11.41,49968.620,99.937,-2.06,763989189,261900.0,67000000,66966694.40,2082.90
6/12/2006,11.01,10.94,11.02,49966.500,99.933,-0.75,737841851,229100.0,67000000,66966694.40,2082.90
6/13/2006,10.46,9.62,10.47,49965.580,99.931,-7.66,701000564,702200.0,67000000,66966694.40,2082.90
6/14/2006,9.71,9.67,9.72,49964.430,99.929,-0.27,665336255,524300.0,68500000,68465627.30,2129.52
6/15/2006,10.14,10.26,10.15,49962.970,99.926,1.25,694766955,298900.0,68500000,68465627.30,2129.52
6/16/2006,10.27,10.29,10.28,49962.780,99.926,0.15,719066366,164600.0,70000000,69964510.70,2176.14
6/19/2006,9.88,9.95,9.89,49960.870,99.922,0.58,706575161,162200.0,71500000,71463336.80,2222.76
6/20/2006,10.14,10.29,10.15,49959.720,99.919,1.28,725145692,150100.0,71500000,71463336.80,2222.76
6/21/2006,10.26,10.50,10.27,49959.400,99.919,2.35,733711239,200100.0,71500000,71463336.80,2222.76
6/22/2006,10.53,10.26,10.54,49958.890,99.918,-2.54,779324357,105400.0,74000000,73961281.30,2300.45
6/23/2006,10.08,10.35,10.09,49958.580,99.917,2.68,791398944,79600.0,78500000,78457553.50,2440.30
6/26/2006,10.35,10.32,10.36,49955.860,99.912,-0.44,812549079,99000.0,78500000,78457553.50,2440.30
6/27/2006,10.25,10.21,10.26,49955.610,99.911,-0.06,825194079,166100.0,80500000,80455777.90,2502.45
6/28/2006,10.37,10.24,10.38,49954.760,99.910,-1.12,860763853,103700.0,83000000,82953515.90,2580.14
6/29/2006,10.37,10.78,10.38,49954.280,99.909,4.05,860752058,283200.0,83000000,82953515.90,2580.14
6/30/2006,10.69,11.14,10.70,49953.590,99.907,4.15,887285024,323100.0,83000000,82953515.90,2580.14
7/3/2006,11.27,11.38,11.28,49952.060,99.904,0.85,946628794,104900.0,84000000,83952557.10,2611.22
7/5/2006,11.44,11.46,11.45,49951.610,99.903,0.23,1006630528,175900.0,88000000,87920981.57,2734.65
7/6/2006,11.30,11.60,11.31,49951.220,99.902,2.74,994307969,122600.0,88000000,87920981.57,2734.65
7/7/2006,11.50,11.33,11.51,49950.480,99.901,-1.51,1011878303,174300.0,88000000,87920981.57,2734.65
7/10/2006,11.03,11.08,11.04,49948.500,99.897,0.55,1009115926,125000.0,91500000,87920981.57,2734.65
7/11/2006,11.28,11.57,11.29,49947.630,99.895,2.95,1031956132,108400.0,91500000,91417376.57,2843.40
7/12/2006,11.74,11.59,11.75,49947.100,99.894,-1.16,1073993411,201800.0,91500000,91417376.57,2843.40
7/13/2006,11.61,11.65,11.62,49946.690,99.893,0.37,1062094600,127200.0,91500000,91417376.57,2843.40
7/14/2006,11.62,11.50,11.63,49945.920,99.892,-0.97,1062994210,120100.0,91500000,91417376.57,2843.40
7/17/2006,11.49,10.90,11.50,49943.880,99.888,-5.16,1051066747,422700.0,91500000,91417376.57,2843.40
7/18/2006,11.00,10.60,11.01,49943.090,99.886,-4.03,1006258445,154300.0,91500000,91417376.57,2843.40
7/19/2006,10.51,11.13,10.52,49941.910,99.884,6.05,961450756,114600.0,91500000,91417376.57,2843.40
7/20/2006,11.07,10.89,11.08,49940.660,99.881,-1.33,1012630611,83100.0,91500000,91417376.57,2843.40
7/21/2006,11.00,10.84,11.01,49940.660,99.881,-1.56,1006217607,124900.0,91500000,91417376.57,2843.40
7/24/2006,10.73,10.92,10.74,49938.520,99.877,1.66,981494567,86900.0,91500000,91417376.57,2843.40
7/25/2006,11.00,10.99,11.01,49937.470,99.875,-0.16,1006163471,156100.0,91500000,91417376.57,2843.40
7/26/2006,10.89,11.11,10.90,49937.200,99.874,2.08,996093909,92600.0,91500000,91417376.57,2843.40
7/27/2006,11.21,11.39,11.22,49936.340,99.873,1.62,1025333419,108300.0,91500000,91417376.57,2843.40
7/28/2006,11.33,11.40,11.34,49936.170,99.872,0.74,1036289303,66200.0,91500000,91417376.57,2843.40
7/31/2006,11.43,11.41,11.44,49934.310,99.869,-0.00,1045388062,108700.0,91500000,91417376.57,2843.40
8/1/2006,11.34,11.76,11.36,49933.790,99.868,3.62,1048943292,90500.0,92500000,92416062.77,2874.46
8/2/2006,11.73,12.17,11.75,49932.950,99.866,3.75,1085432762,180700.0,92500000,92416062.77,2874.46
8/3/2006,12.05,12.08,12.06,49932.970,99.866,0.15,1114528547,104000.0,92500000,92416062.77,2874.46
8/4/2006,12.18,12.37,12.20,49932.830,99.866,1.65,1126989271,130200.0,92500000,92416062.77,2874.46
8/7/2006,12.43,12.31,12.45,49931.010,99.862,-0.97,1150046003,118400.0,92500000,92416062.77,2874.46
8/8/2006,12.11,12.26,12.13,49930.760,99.862,1.05,1126514055,66200.0,93000000,92915372.87,2889.99
8/9/2006,12.25,12.52,12.26,49929.470,99.859,2.17,1139042019,162900.0,93000000,92915372.87,2889.99
8/10/2006,12.41,12.12,12.43,49929.050,99.858,-2.13,1166769531,172300.0,94000000,93913962.27,2921.05
8/11/2006,12.26,11.92,12.28,49928.690,99.857,-2.79,1176711903,176500.0,96000000,95911124.27,2983.17
8/14/2006,11.74,12.05,11.76,49926.320,99.853,2.68,1127271321,105600.0,96000000,95911124.27,2983.17
8/15/2006,11.97,12.10,11.99,49924.530,99.849,0.99,1161287294,59800.0,97000000,96909650.67,3014.23
8/16/2006,12.13,12.33,12.15,49924.390,99.849,1.58,1176776709,100400.0,97000000,96909650.67,3014.23
8/17/2006,12.26,11.97,12.28,49924.080,99.848,-2.58,1189358661,148700.0,97000000,96909650.67,3014.23
8/18/2006,11.99,12.06,12.01,49923.700,99.847,0.48,1163177112,67900.0,97000000,96909650.67,3014.23
8/21/2006,12.22,12.41,12.24,49921.000,99.842,1.63,1185417585,95700.0,97000000,96909650.67,3014.23
8/22/2006,12.18,12.27,12.20,49920.880,99.842,0.94,1181525003,71000.0,97000000,96909650.67,3014.23
8/23/2006,12.40,12.50,12.42,49920.090,99.840,0.78,1215228815,124400.0,98000000,97908068.27,3045.28
8/24/2006,12.56,12.36,12.58,49919.550,99.839,-1.66,1230861043,99100.0,98000000,97872859.88,3044.19
8/25/2006,12.38,12.42,12.40,49919.060,99.838,0.35,1213227304,69700.0,98000000,97872859.88,3044.19
8/28/2006,12.38,12.03,12.40,49916.780,99.834,-2.83,1213177445,112600.0,98000000,97872859.88,3044.19
8/29/2006,12.12,12.27,12.14,49915.690,99.831,1.34,1187713883,111400.0,98000000,97872859.88,3044.19
8/30/2006,12.20,12.51,12.22,49915.150,99.830,2.55,1226025928,110800.0,100500000,100368644.38,3121.81
8/31/2006,12.58,12.91,12.60,49915.080,99.830,2.62,1264149218,156600.0,100500000,100368644.38,3121.81
9/1/2006,12.73,12.96,12.75,49914.630,99.829,1.77,1279187197,179900.0,100500000,100368644.38,3121.81
9/5/2006,13.13,12.98,13.15,49912.590,99.825,-1.22,1319264227,179800.0,100500000,100368644.38,3121.81
9/6/2006,12.93,12.98,12.95,49911.850,99.824,0.35,1312107659,107300.0,101500000,101329213.49,3151.69
9/7/2006,13.04,12.57,13.06,49911.220,99.822,-3.56,1336273048,247400.0,102500000,102327450.49,3182.74
9/8/2006,12.27,12.13,12.29,49910.200,99.820,-1.20,1257462606,151100.0,102500000,102327450.49,3182.74
9/11/2006,11.74,11.08,11.76,49907.810,99.816,-5.54,1203177380,403600.0,102500000,102327450.49,3182.74
9/12/2006,11.32,11.00,11.34,49906.810,99.814,-2.62,1171502461,177900.0,103500000,103325606.69,3213.79
9/13/2006,10.98,11.18,11.00,49905.830,99.812,1.91,1136355706,122600.0,103500000,103325606.69,3213.79
9/14/2006,11.33,10.70,11.35,49905.470,99.811,-5.43,1172504102,267600.0,103500000,103325606.69,3213.79
9/15/2006,10.68,10.80,10.70,49904.120,99.808,1.18,1105326396,194800.0,103500000,103325606.69,3213.79
9/18/2006,10.95,11.17,10.97,49902.410,99.805,1.82,1133178886,153600.0,103500000,103325606.69,3213.79
9/19/2006,10.89,10.78,10.91,49901.650,99.803,-1.02,1137852532,216100.0,104500000,104323654.89,3244.83
9/20/2006,10.72,10.89,10.74,49900.740,99.801,1.48,1120101924,97900.0,104500000,104323654.89,3244.83
9/21/2006,11.00,11.18,11.02,49900.450,99.801,1.47,1149297203,132400.0,104500000,104323654.89,3244.83
9/22/2006,11.26,11.15,11.28,49900.130,99.800,-0.91,1176405610,87600.0,104500000,104323654.89,3244.83
9/25/2006,11.03,11.19,11.05,49897.720,99.795,1.50,1152362824,105000.0,104500000,104323654.89,3244.83
9/26/2006,11.09,11.39,11.11,49897.130,99.794,2.72,1158606457,81500.0,104500000,104323654.89,3244.83
9/27/2006,11.56,11.62,11.58,49897.230,99.794,0.54,1207622703,103600.0,104500000,104323654.89,3244.83
9/28/2006,11.64,11.54,11.66,49896.680,99.793,-0.44,1215952053,85900.0,104500000,104323654.89,3244.83
9/29/2006,11.53,11.45,11.55,49895.810,99.792,-0.72,1204459794,76100.0,104500000,104323654.89,3244.83
10/2/2006,11.56,11.43,11.58,49893.810,99.788,-0.96,1207540005,104300.0,104500000,104323654.89,3244.83
10/3/2006,11.32,10.81,11.34,49892.650,99.785,-4.47,1182485787,172500.0,104500000,104323654.89,3244.83
10/4/2006,10.80,10.80,10.82,49890.840,99.782,-0.34,1128742906,172500.0,104500000,104323654.89,3244.83
10/5/2006,10.94,11.08,10.96,49890.200,99.780,1.18,1142804965,70500.0,104500000,104277934.87,3243.41
10/6/2006,10.99,11.10,11.01,49886.180,99.779,1.09,1148003207,65900.0,104500000,104277934.87,3243.41
10/9/2006,11.31,11.28,11.34,49887.670,99.775,-0.28,1181846357,68500.0,104500000,104277934.87,3243.41
10/10/2006,11.18,11.12,11.21,49886.910,99.774,-0.52,1168795426,60300.0,104500000,104277934.87,3243.41
10/11/2006,11.11,11.17,11.14,49886.180,99.772,0.54,1161479960,60800.0,104500000,104277934.87,3243.41
10/12/2006,11.27,11.30,11.30,49885.610,99.771,0.25,1178148518,36100.0,104500000,104277934.87,3243.41
10/13/2006,11.37,11.64,11.40,49885.010,99.770,2.20,1188560173,59900.0,104500000,104277934.87,3243.41
10/16/2006,11.69,11.84,11.72,49883.250,99.767,1.24,1221880267,111400.0,104500000,104277934.87,3243.41
10/17/2006,11.82,11.69,11.85,49882.690,99.765,-1.09,1235419661,77000.0,104500000,104277934.87,3243.41
10/18/2006,11.73,11.72,11.76,49881.910,99.764,-0.01,1214285314,67600.0,103500000,103280281.07,3212.38
10/19/2006,11.59,12.07,11.62,49881.070,99.762,4.06,1199809441,103500.0,103500000,103280281.07,3212.38
10/20/2006,11.95,11.88,11.98,49880.800,99.762,-0.71,1236973906,69600.0,103500000,103280281.07,3212.38
10/23/2006,11.68,11.64,11.71,49878.400,99.757,-0.51,1209037396,100200.0,103500000,103280281.07,3212.38
10/24/2006,11.54,11.79,11.57,49877.520,99.755,2.17,1194561594,117000.0,103500000,103280281.07,3212.38
10/25/2006,11.72,11.90,11.75,49877.100,99.754,1.63,1213135681,100600.0,103500000,103280281.07,3212.38
10/26/2006,11.94,12.11,11.97,49876.740,99.753,1.38,1253751591,99200.0,105000000,104776594.07,3258.92
10/27/2006,12.02,12.02,12.05,49876.170,99.752,-0.02,1262116544,66100.0,105000000,104776594.07,3258.92
10/30/2006,12.10,12.11,12.13,49874.250,99.749,0.05,1270446804,82500.0,105000000,104776594.07,3258.92
10/31/2006,12.05,12.27,12.08,49873.490,99.747,1.74,1265190571,79200.0,105000000,104776594.07,3258.92
11/1/2006,12.33,12.44,12.36,49873.270,99.747,0.88,1294510686,125300.0,105000000,104776594.07,3258.92
11/2/2006,12.38,12.50,12.41,49872.670,99.745,1.17,1299731782,137100.0,105000000,104776594.07,3258.92
11/3/2006,12.59,12.55,12.62,49872.030,99.744,-0.13,1321708421,117600.0,105000000,104735442.92,3257.64
11/6/2006,12.48,12.61,12.51,49869.940,99.740,1.04,1310133205,98900.0,105000000,104735442.92,3257.64
11/7/2006,12.59,12.60,12.62,49869.300,99.739,-0.09,1321636157,59100.0,105000000,104735442.92,3257.64
11/8/2006,12.57,12.43,12.60,49868.610,99.737,-1.24,1320047021,81900.0,105000000,104735442.92,3257.64
11/9/2006,12.56,13.03,12.60,49867.920,99.736,3.52,1318981583,248100.0,105000000,104735442.92,3257.64
11/10/2006,12.99,12.97,13.02,49867.460,99.735,0.00,1363999756,85400.0,105000000,104735442.92,3257.64
11/13/2006,12.83,12.86,12.86,49865.300,99.731,0.59,1346662353,104500.0,105000000,104735442.92,3257.64
11/14/2006,12.82,12.78,12.85,49863.930,99.729,-0.31,1345596551,87400.0,105000000,104735442.92,3257.64
11/15/2006,12.66,12.86,12.69,49863.800,99.728,1.70,1328820477,82400.0,105000000,104735442.92,3257.64
11/16/2006,12.90,12.76,12.94,49863.340,99.727,-1.23,1374343232,152300.0,106500000,106231356.92,3304.16
11/17/2006,12.71,12.76,12.75,49862.490,99.725,0.46,1354140448,67000.0,106500000,106231356.92,3304.16
11/20/2006,12.88,12.70,12.92,49859.930,99.721,-1.37,1372144129,77800.0,106500000,106231356.92,3304.16
11/21/2006,12.88,13.03,12.92,49859.930,99.720,1.09,1372125332,122900.0,106500000,106231356.92,3304.16
11/22/2006,13.03,13.03,13.07,49858.060,99.719,0.42,1407591318,73200.0,108000000,107727154.82,3350.69
11/24/2006,13.33,13.42,13.36,49856.350,99.717,0.70,1439332191,95900.0,108000000,107727154.82,3350.69
11/27/2006,13.45,13.50,13.48,49856.500,99.713,0.23,1452200299,83100.0,108000000,107727154.82,3350.69
11/28/2006,13.40,13.73,13.44,49855.760,99.712,2.43,1447332684,163900.0,108000000,107727154.82,3350.69
11/29/2006,13.61,13.57,13.65,49855.360,99.711,-0.31,1469935560,120700.0,108000000,107727154.82,3350.69
11/30/2006,13.64,13.97,13.68,49854.050,99.709,2.45,1500428092,158500.0,110000000,109721369.22,3412.72
12/1/2006,13.81,13.98,13.85,49854.290,99.704,1.16,1519060170,128600.0,110000000,109721369.22,3412.72
12/4/2006,14.01,14.08,14.01,49852.540,--,--,1540942017,--,110000000,109721369.22,3412.72
12/5/2006,14.00,13.82,14.04,49851.590,99.702,-1.41,1540364323,153300.0,110000000,109680912.22,3411.46
12/6/2006,13.64,13.57,13.68,49850.800,99.700,-0.43,1500309689,155400.0,110000000,109680912.22,3411.46
12/7/2006,13.63,13.89,13.67,49850.120,99.699,1.88,1512821536,150200.0,111000000,110677928.22,3442.47
12/8/2006,13.80,13.68,13.84,49849.500,99.695,-1.05,1531616060,78700.0,111000000,110677928.22,3442.47
12/11/2006,13.68,13.82,13.72,49847.390,99.693,0.85,1518271855,88700.0,111000000,110677934.70,3442.47
12/12/2006,13.81,13.81,13.85,49846.790,99.692,0.22,1532639188,42700.0,111000000,110677934.70,3442.47
12/13/2006,13.75,13.75,13.80,49846.070,99.691,0.09,1526530907,47800.0,111000000,110677934.70,3442.47
12/14/2006,13.73,13.72,13.77,49845.380,99.689,0.01,1544334458,47700.0,112500000,112173316.80,3488.98
12/15/2006,13.69,12.80,13.73,49844.670,99.685,-6.33,1539826371,345500.0,112500000,112173316.80,3488.98
12/18/2006,12.93,12.45,12.97,49841.900,99.682,-4.01,1454511369,311700.0,112500000,112173316.80,3488.98
12/19/2006,12.42,12.65,12.46,49840.670,99.680,1.57,1397283053,156400.0,112500000,112173316.80,3488.98
12/20/2006,12.76,12.46,12.80,49840.380,99.679,-2.34,1435402840,167500.0,112500000,112173316.80,3488.98
12/21/2006,12.48,12.35,12.52,49839.430,99.678,-1.02,1516294928,114600.0,121500000,121144585.20,3768.02
12/22/2006,12.46,12.59,12.50,49838.720,99.672,0.77,1513851265,113700.0,121500000,121144585.20,3768.02
12/26/2006,12.46,12.62,12.50,49835.990,99.671,1.25,1513768315,90900.0,121500000,121144585.20,3768.02
12/27/2006,12.82,12.78,12.86,49835.830,99.670,-0.31,1557359629,52500.0,121500000,121144585.20,3768.02
12/28/2006,12.80,12.80,12.84,49835.120,99.669,0.06,1554915403,49400.0,121500000,121144585.20,3768.02
12/29/2006,12.86,12.86,12.90,49834.520,99.662,-0.08,1562162778,81400.0,121500000,121144585.20,3768.02
1/3/2007,12.87,12.56,12.91,49831.130,99.661,-2.46,1563267227,119400.0,121500000,121144585.20,3768.02
1/4/2007,12.58,12.58,12.62,49830.390,99.659,-0.02,1540705752,66600.0,122500000,122091233.36,3797.46
1/5/2007,12.66,12.18,12.70,49829.730,99.655,-3.83,1550451945,197500.0,122500000,122091233.36,3797.46
1/8/2007,12.17,12.22,12.21,49827.460,99.654,0.64,1490563524,64000.0,122500000,122091233.36,3797.46
1/9/2007,12.32,12.42,12.36,49826.850,99.652,1.03,1508856790,83500.0,122500000,122091233.36,3797.46
1/10/2007,12.41,12.37,12.45,49826.220,99.651,-0.51,1519824332,67900.0,122500000,122091233.36,3797.46
1/11/2007,12.37,12.29,12.41,49825.510,99.650,-0.58,1514919863,60100.0,122500000,122091233.36,3797.46
1/12/2007,12.39,12.78,12.43,49824.850,99.644,3.19,1517340935,115500.0,122500000,122091233.36,3797.46
1/16/2007,12.79,12.54,12.84,49822.410,99.643,-1.98,1528930135,70200.0,119500000,119101742.36,3704.48
1/17/2007,12.51,12.74,12.55,49821.460,99.642,1.84,1494369685,116700.0,119500000,119101742.36,3704.48
1/18/2007,12.79,12.60,12.84,49821.060,99.641,-1.40,1528888720,98100.0,119500000,119101742.36,3704.48
1/19/2007,12.67,12.80,12.72,49820.250,99.636,1.09,1514575567,41200.0,119500000,119101742.36,3704.48
1/22/2007,12.82,12.87,12.86,49818.380,99.635,0.27,1531783077,67500.0,119500000,119101742.36,3704.48
1/23/2007,13.04,13.25,13.09,49817.960,99.635,1.28,1558559985,128300.0,119500000,119101742.36,3704.48
1/24/2007,13.15,13.20,13.20,49817.400,99.633,0.50,1532184002,138600.0,116500000,116112664.76,3611.51
1/25/2007,13.33,13.26,13.38,49816.950,99.633,-0.73,1553063293,93500.0,116500000,116112664.76,3611.51
1/26/2007,13.17,13.36,13.22,49816.050,99.628,1.14,1534463992,38800.0,116500000,116112664.76,3611.51
1/29/2007,13.20,13.13,13.25,49814.050,99.627,-0.63,1537884312,129700.0,116500000,116112664.76,3611.51
1/30/2007,13.10,13.34,13.15,49813.220,99.625,1.68,1539353074,60600.0,117500000,117108945.76,3642.50
1/31/2007,13.31,13.52,13.36,49812.870,99.624,1.36,1563924865,99000.0,117500000,117108945.76,3642.50
2/1/2007,13.53,13.60,13.58,49812.540,99.624,0.61,1616725761,54800.0,119500000,119101460.56,3704.47
2/2/2007,13.61,13.40,13.66,49811.990,99.620,-1.61,1633036124,132200.0,120000000,119599585.96,3719.96
2/5/2007,13.24,13.42,13.29,49809.840,99.618,1.13,1588734789,67600.0,120000000,119551954.16,3718.48
2/6/2007,13.61,13.61,13.66,49809.270,99.617,-0.15,1632947249,81100.0,120000000,119551954.16,3718.48
2/7/2007,13.60,13.58,13.65,49808.590,99.616,-0.05,1631729360,90900.0,120000000,119551954.16,3718.48
2/8/2007,13.48,13.75,13.53,49807.890,99.614,1.92,1691490898,64500.0,125500000,125030899.06,3888.90
2/9/2007,13.79,13.81,13.84,49807.340,99.611,0.26,1730227305,85600.0,125500000,125030899.06,3888.90
2/12/2007,13.73,13.60,13.78,50022.150,99.609,-0.66,1722654346,121700.0,125500000,125030899.06,3888.90
2/13/2007,13.74,13.80,13.79,49804.580,99.608,0.61,1723881057,121600.0,125500000,125030899.06,3888.90
2/14/2007,13.91,14.02,13.96,49804.010,99.607,0.81,1745112695,131100.0,125500000,125030899.06,3888.90
2/15/2007,13.93,13.94,13.98,49803.340,99.605,0.14,1747589408,107900.0,125500000,125030899.06,3888.90
2/16/2007,13.85,13.90,13.90,49802.600,99.600,0.49,1737562996,61600.0,125500000,125030899.06,3888.90
2/20/2007,13.84,13.78,14.03,49406.200,99.598,-0.45,1751312910,105400.0,126500000,126026951.06,3919.88
2/21/2007,13.68,14.18,13.74,49799.050,99.597,3.50,1731124607,154100.0,126500000,126026951.06,3919.88
2/22/2007,14.19,14.18,14.25,49798.890,99.596,-0.09,1795374638,109300.0,126500000,126026951.06,3919.88
2/23/2007,14.22,14.53,14.28,49798.240,99.592,2.06,1799130853,139500.0,126500000,126026951.06,3919.88
2/26/2007,14.52,14.70,14.58,49796.540,99.592,1.20,1836865001,118000.0,126500000,126026951.06,3919.88
2/27/2007,14.43,14.10,14.49,49795.750,99.590,-2.79,1825497413,275800.0,126500000,126026951.06,3919.88
2/28/2007,14.25,14.12,14.31,49794.850,99.588,-0.81,1802787555,148800.0,126500000,126026951.06,3919.88
3/1/2007,14.23,13.54,14.29,49794.140,99.587,-4.68,1800242320,237000.0,126500000,126026951.06,3919.88
3/2/2007,13.47,12.88,13.53,49792.360,99.581,-4.34,1704437176,377000.0,126500000,126026951.06,3919.88
3/5/2007,12.55,12.55,12.60,49790.070,99.579,0.03,1600389848,332500.0,127500000,126974157.09,3949.34
3/6/2007,12.88,12.90,12.94,49789.500,99.578,0.23,1642269397,171300.0,127500000,126974157.09,3949.34
3/7/2007,12.84,12.90,12.89,49788.800,99.576,0.46,1636533063,128000.0,127500000,126974157.09,3949.34
3/8/2007,13.03,12.90,13.09,49788.210,99.575,-0.90,1661905476,133400.0,127500000,126974157.09,3949.34
3/9/2007,13.01,12.86,13.07,49787.520,99.571,-1.17,1672357841,113900.0,128500000,127969933.09,3980.31
3/12/2007,12.91,12.95,12.97,49785.420,99.569,0.37,1672406648,55700.0,129500000,128965697.29,4011.28
3/13/2007,12.86,12.69,12.92,49784.700,99.568,-1.21,1665935453,92000.0,129500000,128965697.29,4011.28
3/14/2007,12.60,12.80,12.65,49783.810,99.566,1.73,1631091894,71600.0,129500000,128965697.29,4011.28
3/15/2007,12.84,12.93,12.90,49783.330,99.565,0.82,1663310974,76700.0,129500000,128965697.29,4011.28
3/16/2007,13.01,13.09,13.07,49782.800,99.562,0.57,1685212358,66400.0,129500000,128965697.29,4011.28
3/19/2007,13.10,13.12,13.16,49780.840,99.560,0.09,1696750015,34300.0,129500000,128965697.29,4011.28
3/20/2007,13.19,13.26,13.25,49780.250,99.559,0.44,1708333685,60000.0,129500000,128965697.29,4011.28
3/21/2007,13.27,13.32,13.33,49779.650,99.558,0.40,1718627539,80700.0,129500000,128965697.29,4011.28
3/22/2007,13.32,13.40,13.38,49779.020,99.557,0.53,1724407452,63100.0,129500000,128965697.29,4011.28
3/23/2007,13.31,13.11,13.37,49396.890,99.553,-1.44,1737049912,117800.0,130500000,129961277.69,4042.25
3/26/2007,13.20,13.34,13.26,49776.150,99.551,0.98,1722682786,33100.0,130500000,129961277.69,4042.25
3/27/2007,13.28,13.19,13.34,49775.570,99.550,-0.75,1733056090,30600.0,130500000,129961277.69,4042.25
3/28/2007,13.30,13.33,13.36,49774.920,99.548,0.17,1735631575,50700.0,130500000,129961277.69,4042.25
3/29/2007,13.28,13.26,13.34,49774.220,99.547,-0.34,1746288522,38700.0,131500000,130956776.09,4073.21
3/30/2007,13.29,13.35,13.35,49773.550,99.543,0.39,1760863885,41600.0,132500000,131952260.49,4104.17
4/2/2007,13.27,13.24,13.34,49771.480,99.542,-0.21,1758812237,143700.0,132500000,131952260.49,4104.17
4/3/2007,13.22,13.34,13.28,49770.710,99.540,0.74,1751530769,47800.0,132500000,131952260.49,4104.17
4/4/2007,13.39,13.58,13.45,49770.060,99.539,1.49,1773929405,78600.0,132500000,131897824.16,4102.48
4/5/2007,13.52,13.66,13.58,49769.420,99.533,1.03,1804569371,60600.0,133500000,132893225.36,4133.44
4/9/2007,13.52,13.70,13.58,49766.710,99.532,1.43,1817987864,48500.0,134500000,133888613.76,4164.40
4/10/2007,13.78,13.85,13.84,49766.150,99.531,0.68,1852774000,71400.0,134500000,133888613.76,4164.40
4/11/2007,13.85,13.80,13.92,49765.510,99.530,-0.50,1863459709,55800.0,134500000,133888613.76,4164.40
4/12/2007,13.77,13.81,13.84,49764.790,99.528,0.48,1852723093,48000.0,134500000,133888613.76,4164.40
4/13/2007,13.81,13.99,13.88,49764.130,99.524,1.32,1858053258,114100.0,134500000,133888613.76,4164.40
4/16/2007,14.02,13.98,14.09,49762.240,99.523,-0.20,1886093508,90400.0,134500000,133888613.76,4164.40
4/17/2007,13.89,13.84,13.96,49761.460,99.522,-0.39,1882555769,85700.0,135500000,134883858.56,4195.36
4/18/2007,13.89,13.88,13.96,49760.780,99.520,-0.01,1882529980,107400.0,135500000,134883858.56,4195.36
4/19/2007,13.77,13.56,13.84,49759.990,99.519,-1.48,1879412518,113000.0,136500000,135879074.16,4226.31
4/20/2007,13.80,13.87,13.87,49759.340,99.515,0.66,1884142540,136400.0,136500000,135879074.16,4226.31
4/23/2007,13.79,13.93,13.86,49757.290,99.513,1.02,1882706319,100700.0,136500000,135879074.16,4226.31
4/24/2007,13.96,13.71,13.86,49756.800,99.512,-1.71,1905779971,57000.0,136500000,135879074.16,4226.31
4/25/2007,13.72,13.74,13.79,49755.830,99.510,0.17,1859419961,41500.0,135500000,134883938.16,4195.36
4/26/2007,13.59,13.26,13.66,49754.980,99.509,-1.05,1841859578,158600.0,135500000,134883938.16,4195.36
4/27/2007,13.28,13.49,13.35,49753.870,99.504,1.44,1800020326,77200.0,135500000,134883938.16,4195.36
4/30/2007,13.43,13.34,13.50,49752.060,99.503,-0.93,1820178943,37600.0,135500000,134883938.16,4195.36
5/1/2007,13.38,13.18,13.45,49751.300,99.501,-1.42,1826793116,111300.0,136500000,135878979.36,4226.31
5/2/2007,13.11,13.17,13.18,49750.170,99.499,0.33,1790080767,117600.0,136500000,135878979.36,4226.31
5/3/2007,13.26,13.32,13.33,49749.510,99.498,0.41,1810429509,54800.0,136500000,135821754.61,4224.53
5/4/2007,13.33,13.38,13.40,49748.840,99.494,0.37,1819912231,53800.0,136500000,135821754.61,4224.53
5/7/2007,13.33,13.46,13.40,49746.800,99.492,0.94,1819837440,44500.0,136500000,135821754.61,4224.53
5/8/2007,13.41,13.40,13.48,49746.150,99.491,0.12,1830678252,52000.0,136500000,135821754.61,4224.53
5/9/2007,13.38,13.32,13.45,49745.460,99.490,-0.50,1826578521,88000.0,136500000,135821754.60,4224.53
5/10/2007,13.22,12.95,13.29,49744.690,99.488,-2.07,1804822019,108600.0,136500000,135821754.60,4224.53
5/11/2007,12.97,13.15,13.04,49743.870,99.484,1.24,1770841856,47300.0,136500000,135821754.60,4224.53
5/14/2007,13.12,13.05,13.19,49741.930,99.482,-0.45,1791142345,41100.0,136500000,135821754.60,4224.53
5/15/2007,12.95,13.13,13.02,49741.120,99.481,1.35,1768028111,32100.0,136500000,135821754.60,4224.53
5/16/2007,13.09,12.86,13.16,49740.550,99.480,-1.98,1787018937,210500.0,136500000,135821754.60,4224.53
5/17/2007,12.83,12.76,12.90,49739.640,99.478,-0.48,1751680801,65100.0,136500000,135821754.60,4224.53
5/18/2007,12.80,12.90,12.87,49738.930,99.474,0.65,1747582153,48000.0,136500000,135821754.60,4224.53
5/21/2007,12.86,13.00,12.93,49736.950,99.473,1.09,1755659640,41800.0,136500000,135821754.60,4224.53
5/22/2007,13.00,12.89,13.07,49736.430,99.472,-1.01,1774650635,45400.0,136500000,135821754.60,4224.53
5/23/2007,12.89,12.95,12.96,49735.620,99.470,0.65,1759685932,59000.0,136500000,135821754.60,4224.53
5/24/2007,12.97,12.77,13.04,49735.040,99.469,-1.58,1770527567,62200.0,136500000,135821754.60,4224.53
5/25/2007,12.86,12.88,12.92,49734.200,99.463,0.21,1754883811,31100.0,136500000,135821754.60,4224.53
5/29/2007,12.96,13.09,13.03,49731.640,99.462,1.08,1769048938,69200.0,136500000,135821754.60,4224.53
5/30/2007,13.04,13.10,13.11,49731.080,99.461,0.53,1779890444,24500.0,136500000,135821754.60,4224.53
5/31/2007,13.18,13.38,13.25,49730.630,99.460,1.42,1798881108,83600.0,136500000,135821754.60,4224.53
6/1/2007,13.46,13.64,13.53,49730.390,99.457,1.27,1836886557,142800.0,136500000,135821754.60,4224.53
6/4/2007,13.60,13.63,13.67,49728.390,99.455,0.24,1869414568,76300.0,137500000,136760402.26,4253.72
6/5/2007,13.64,13.70,13.71,49727.730,99.454,0.46,1888494901,58100.0,138500000,137754970.06,4284.66
6/6/2007,13.62,13.64,13.69,49727.040,99.453,0.23,1885713931,73800.0,138500000,137754970.06,4284.66
6/7/2007,13.58,13.36,13.65,49726.340,99.451,-1.53,1880177901,61200.0,138500000,137754970.06,4284.66
6/8/2007,13.24,13.03,13.31,49725.520,99.447,-1.57,1833315455,117200.0,138500000,137754970.06,4284.66
6/11/2007,13.09,13.16,13.16,49723.400,99.445,0.54,1812576869,56300.0,138500000,137754970.06,4284.66
6/12/2007,13.08,12.93,13.15,49722.710,99.444,-0.93,1811174489,48800.0,138500000,137754970.06,4284.66
6/13/2007,12.79,13.06,12.86,49721.820,99.442,1.93,1771200737,29100.0,138500000,137754970.06,4284.66
6/14/2007,12.97,13.06,13.04,49721.280,99.441,0.82,1795972369,25700.0,138500000,137754970.06,4284.66
6/15/2007,12.99,13.16,13.06,49720.610,99.437,1.34,1798702866,40000.0,138500000,137754970.06,4284.66
6/18/2007,13.24,13.16,13.31,49718.800,99.436,-0.54,1833067689,37000.0,138500000,137754970.06,4284.66
6/19/2007,13.12,13.26,13.19,49718.010,99.435,1.15,1829627801,38400.0,139500000,138749346.06,4315.59
6/20/2007,13.26,13.15,13.34,49717.480,99.434,-0.89,1850415140,38500.0,139500000,138749346.06,4315.59
6/21/2007,13.10,13.01,13.17,49716.620,99.432,-0.43,1826802403,47700.0,139500000,138749346.06,4315.59
6/22/2007,13.08,13.01,13.16,49715.920,99.428,-0.72,1824696138,39500.0,139500000,138749346.06,4315.59
6/25/2007,12.89,12.82,12.96,49713.620,99.426,-0.68,1797565028,62800.0,139500000,138749346.06,4315.59
6/26/2007,12.78,12.14,12.85,49712.790,99.424,-4.53,1782277976,216900.0,139500000,138749346.06,4315.59
6/27/2007,12.19,12.21,12.26,49711.170,99.421,0.32,1669917508,87400.0,137000000,136263706.56,4238.28
6/28/2007,12.35,12.40,12.42,49710.770,99.420,0.44,1692378144,58500.0,137000000,136263706.56,4238.28
6/29/2007,12.47,12.35,12.54,49710.280,99.416,-1.04,1708025287,82500.0,137000000,136263706.56,4238.28
7/2/2007,12.40,12.59,12.47,49708.110,99.415,1.44,1698416635,33800.0,137000000,136263706.56,4238.28
7/3/2007,12.53,12.55,12.60,49707.670,99.413,0.09,1716107651,26700.0,137000000,136263706.56,4238.28
7/5/2007,12.53,12.46,12.60,49706.330,99.411,-0.49,1741113300,57400.0,139000000,138192886.96,4298.28
7/6/2007,12.33,12.68,12.40,49705.580,99.407,2.73,1713450872,36500.0,139000000,138192886.96,4298.28
7/9/2007,12.66,12.68,12.74,49703.700,99.406,0.06,1760366037,50600.0,139000000,138192886.96,4298.28
7/10/2007,12.68,12.87,12.76,49703.040,99.405,1.42,1775790168,40700.0,140000000,139186960.96,4329.20
7/11/2007,12.87,12.84,12.95,49702.460,99.404,-0.24,1802211365,33300.0,140000000,139186960.96,4329.20
7/12/2007,12.87,13.01,12.95,49701.780,99.402,1.07,1802186677,83800.0,140000000,139186960.96,4329.20
7/13/2007,13.05,12.96,13.12,49701.220,99.398,-0.52,1826519708,35800.0,140000000,139186960.96,4329.20
7/16/2007,12.95,12.89,13.03,49699.100,99.397,-0.39,1813221884,35400.0,140000000,139186960.96,4329.20
7/17/2007,12.82,12.82,12.90,49698.300,99.395,0.13,1795102740,38600.0,140000000,139186960.96,4329.20
7/18/2007,12.86,13.12,12.94,49697.660,99.394,1.93,1800645628,97500.0,140000000,139186960.96,4329.20
7/19/2007,13.17,13.17,13.25,49697.280,99.393,0.11,1843768920,51800.0,140000000,139186960.96,4329.20
7/20/2007,13.21,13.23,13.29,49696.640,99.389,0.28,1869125447,54300.0,141500000,140677879.36,4375.57
7/23/2007,13.26,13.22,13.34,49694.670,99.388,-0.48,1889341591,34400.0,142500000,141671812.16,4406.49
7/24/2007,13.26,13.20,13.26,49693.990,--,--,1889315709,--,142500000,141671812.16,--
7/25/2007,13.09,13.02,13.18,49693.110,99.385,-0.42,1865913979,69600.0,142500000,141671812.16,4406.49
7/26/2007,13.05,12.70,13.13,49692.370,99.383,-2.42,1859513187,109100.0,142500000,141671812.16,4406.49
7/27/2007,12.67,12.62,12.75,49691.160,99.378,-0.25,1805652426,26700.0,142500000,141671812.16,4406.49
7/30/2007,12.65,12.79,12.73,49689.080,99.377,1.21,1802744785,35700.0,142500000,141671812.16,4406.49
7/31/2007,12.85,12.80,12.93,49688.730,99.376,-0.22,1831054452,28400.0,142500000,141671812.16,4406.49
8/1/2007,12.69,12.88,12.77,49687.780,99.374,1.59,1808361879,35300.0,142500000,141671812.16,4406.49
8/2/2007,12.88,12.90,12.96,49687.430,99.373,0.01,1835243413,16400.0,142500000,141612134.46,4404.63
8/3/2007,12.88,13.05,12.96,49686.440,99.369,1.19,1835218273,72700.0,142500000,141612134.46,4404.63
8/6/2007,13.02,12.88,13.10,49684.440,99.368,-1.03,1854968552,42200.0,142500000,141612134.46,4404.63
8/7/2007,12.91,13.03,12.99,49683.720,99.366,0.93,1839365806,39500.0,142500000,141612134.46,4404.63
8/8/2007,12.95,13.06,13.03,49683.060,99.365,0.75,1845005095,15000.0,142500000,141612134.46,4404.63
8/9/2007,12.89,12.59,12.98,49682.350,99.363,-2.35,1837191153,48700.0,142500000,141612134.46,4404.63
8/10/2007,12.61,12.75,12.69,49681.520,99.359,1.22,1796806528,53600.0,142500000,141612134.46,4404.63
8/13/2007,12.79,12.72,12.87,49679.600,99.358,-0.51,1822222871,17700.0,142500000,141612134.46,4404.63
8/14/2007,12.68,12.62,12.76,49678.840,99.356,-0.36,1806620574,24600.0,142500000,141612134.46,4404.63
8/15/2007,12.43,12.38,12.51,49677.950,99.355,-0.20,1771192792,64400.0,142500000,141612134.46,4404.63
8/17/2007,11.61,11.66,11.69,49675.760,99.347,0.33,1655022598,77300.0,142500000,141612134.46,4404.63
8/20/2007,11.87,11.73,11.95,49674.040,99.347,-1.46,1691773738,68600.0,142500000,141612134.46,4404.63
8/21/2007,11.59,11.51,11.67,49673.000,99.345,-0.92,1652099166,69400.0,142500000,141612134.46,4404.63
8/22/2007,11.60,11.57,11.68,49672.330,99.343,-0.50,1653492655,54400.0,142500000,141612134.46,4404.63
8/23/2007,11.80,11.62,11.88,49671.940,99.343,-1.69,1681792432,40400.0,142500000,141612134.46,4404.63
8/24/2007,11.62,11.90,11.70,49670.990,99.338,2.17,1656279209,53600.0,142500000,141612134.46,4404.63
8/27/2007,11.62,11.68,11.70,49668.950,99.337,0.60,1656211143,92600.0,142500000,141612134.46,4404.63
8/28/2007,11.75,11.64,11.83,49668.490,99.336,-0.88,1674598033,33600.0,142500000,141612134.46,4404.63
8/29/2007,11.72,11.82,11.80,49667.740,99.334,0.92,1629300556,45600.0,139000000,138135340.16,4296.49
8/31/2007,11.87,12.00,11.95,49666.660,99.328,0.94,1649976106,56200.0,139000000,138135340.16,4296.49
9/4/2007,12.01,12.20,12.10,49664.240,99.327,1.50,1669915320,51300.0,139000000,138135340.16,4296.49
9/5/2007,12.13,12.15,12.22,49663.810,99.326,0.02,1686468686,18500.0,139000000,138135340.16,4296.49
9/6/2007,12.16,12.37,12.24,49663.140,99.325,1.73,1690587823,123000.0,139000000,138074659.46,4294.60
9/7/2007,12.49,12.42,12.57,49662.580,99.321,-0.49,1735438929,61000.0,139000000,138074659.46,4294.60
9/10/2007,12.47,12.48,12.56,49660.550,99.320,0.09,1746462103,110500.0,140000000,139067911.06,4325.50
9/11/2007,12.48,12.63,12.57,49659.870,99.318,1.21,1747828858,33900.0,140000000,139067911.06,4325.50
9/12/2007,12.57,12.58,12.66,49659.250,99.317,-0.03,1760321027,57900.0,140000000,139067911.06,4325.50
9/13/2007,12.38,12.46,12.47,49658.440,99.316,0.82,1733874010,35900.0,140000000,139067911.06,4325.50
9/14/2007,12.41,12.49,12.50,49657.780,99.311,0.55,1738022295,24900.0,140000000,139067911.06,4325.50
9/17/2007,12.50,12.71,12.59,49657.170,99.310,1.46,1750466982,44900.0,140000000,139067911.06,4325.50
9/18/2007,12.87,12.90,12.96,49655.480,99.310,0.19,1814768918,56900.0,141000000,140061027.46,4356.38
9/19/2007,12.91,12.87,13.00,49654.840,99.308,-0.18,1819646194,66600.0,141000000,140061027.46,4356.38
9/20/2007,13.08,13.32,13.17,49654.330,99.307,1.82,1863750575,111600.0,142500000,141550672.66,4402.72
9/21/2007,13.38,13.45,13.47,49653.950,99.304,0.38,1906190246,166700.0,142500000,141550672.66,4402.72
9/24/2007,13.53,13.43,13.62,49652.090,99.303,-0.91,1940870246,44700.0,143500000,142543751.66,4433.61
9/25/2007,13.19,13.37,13.28,49651.010,99.301,1.43,1892378783,20100.0,143500000,142543751.66,4433.61
9/26/2007,13.35,13.34,13.44,49650.530,99.300,-0.07,1915159861,14200.0,143500000,142543751.66,4433.61
9/27/2007,13.42,13.42,13.51,49649.940,99.299,0.18,1938527261,23600.0,144500000,143536762.26,4464.49
9/28/2007,13.55,13.68,13.65,49649.440,99.295,0.79,1958595853,28300.0,144500000,143536762.26,4464.49
10/1/2007,13.68,13.65,13.78,49647.570,99.294,-0.23,1976457458,27600.0,144500000,143536762.26,4464.49
10/2/2007,13.19,13.23,13.28,49646.150,99.291,0.50,1905379686,80400.0,144500000,143536762.26,4464.49
10/3/2007,13.26,13.21,13.35,49645.490,99.290,-0.29,1915397286,10800.0,144500000,143481444.68,4462.77
10/4/2007,13.13,13.28,13.22,49644.780,99.288,1.31,1896718460,37800.0,144500000,143481444.68,4462.77
10/5/2007,13.34,13.29,13.44,49644.150,99.284,-0.28,1927540988,136300.0,144500000,143481444.68,4462.77
10/8/2007,13.19,13.19,13.29,49642.050,99.283,-0.26,1906656964,27900.0,144500000,143481444.68,4462.77
10/9/2007,13.12,13.38,13.21,49641.340,99.281,2.01,1895152330,36100.0,144500000,143481444.68,4462.77
10/10/2007,13.52,13.49,13.62,49640.860,99.280,-0.25,1953953762,9000.0,144500000,143481444.68,4462.77
10/11/2007,13.57,13.64,13.67,49640.210,99.279,0.50,1961101067,55600.0,144500000,143481444.68,4462.77
10/12/2007,13.69,13.74,13.79,49639.600,99.275,0.31,1978291976,19700.0,144500000,143481444.68,4462.77
10/15/2007,13.85,13.69,13.95,49637.680,99.274,-0.97,2001167708,26000.0,144500000,143481444.68,4462.77
10/16/2007,13.56,13.51,13.66,49636.770,99.272,-0.42,1959530676,26800.0,144500000,143481444.68,4462.77
10/17/2007,13.50,13.52,13.60,49636.040,99.271,0.13,1950894946,18300.0,144500000,143481444.68,4462.77
10/18/2007,13.58,13.70,13.68,49635.430,99.270,0.64,1962346737,30100.0,144500000,143481444.68,4462.77
10/19/2007,13.73,13.43,13.83,49634.890,99.266,-1.98,1983842072,49700.0,144500000,143481444.68,4462.77
10/22/2007,13.25,13.34,13.35,49632.320,99.263,0.70,1914889451,41600.0,144500000,143481444.68,4462.77
10/23/2007,13.47,13.46,13.57,49631.900,99.262,0.24,1946429138,44800.0,144500000,143481444.68,4462.77
10/24/2007,13.34,13.46,13.44,49631.060,99.261,1.22,1927749886,37000.0,144500000,143481444.68,4462.77
10/25/2007,13.62,13.46,13.72,49630.740,99.260,1.28,1968615690,42400.0,144500000,143481444.68,4462.77
10/26/2007,13.97,13.46,14.07,49630.490,99.257,1.34,2018089822,66300.0,144500000,143481444.68,4462.77
10/29/2007,14.30,13.46,14.41,49457.770,99.256,0.45,2073942331,52650.0,145000000,143977749.58,4478.21
10/30/2007,14.07,13.46,14.18,49627.910,99.254,0.39,2040079150,51450.0,145000000,143977749.58,4478.21
10/31/2007,14.21,13.46,14.32,49627.430,99.253,1.23,2060927977,105600.0,145000000,143977749.58,4478.21
11/1/2007,14.25,13.46,14.36,49626.810,99.252,-1.59,2066658855,86150.0,145000000,143977749.58,4478.21
11/2/2007,14.21,13.46,14.32,49626.070,99.248,2.15,2060871435,50900.0,145000000,143919713.22,4476.40
11/5/2007,14.38,13.46,14.49,49624.130,99.247,1.15,2085255414,63100.0,145000000,143919713.22,4476.40
11/6/2007,14.85,13.46,14.96,49623.570,99.246,2.76,2152869114,154150.0,145000000,143919713.22,4476.40
11/7/2007,15.70,13.46,15.82,49623.140,99.245,-2.39,2276610576,219500.0,145000000,143919713.22,4476.40
11/8/2007,15.24,15.33,15.36,49622.320,99.243,0.50,2217998436,134600.0,145500000,144415944.62,4491.84
11/9/2007,15.04,15.29,15.15,49621.560,99.239,1.89,2202676267,59300.0,146500000,145408391.02,4522.71
11/12/2007,15.02,14.38,15.14,49619.520,99.238,-4.11,2201131662,92100.0,146500000,145408391.02,4522.71
11/13/2007,14.56,14.51,14.68,49618.560,99.236,-0.78,2133486608,72700.0,146500000,145408391.02,4522.71
11/14/2007,14.86,14.87,14.97,49618.070,99.235,-0.04,2176352857,42200.0,146500000,145408391.02,4522.71
11/15/2007,14.71,14.34,14.82,49617.290,99.233,-2.23,2154511786,57800.0,146500000,145408391.02,4522.71
11/16/2007,14.34,14.32,14.45,49616.330,99.229,-0.05,2100681167,48000.0,146500000,145408391.02,4522.71
11/19/2007,14.41,14.10,14.52,49614.360,99.227,-2.19,2110773425,67000.0,146500000,145408391.02,4522.71
11/20/2007,14.25,14.66,14.36,49613.530,99.226,2.38,2087479168,34600.0,146500000,145408391.02,4522.71
11/21/2007,14.44,14.34,14.55,49613.040,99.223,-0.53,2115078167,31800.0,146500000,145408391.02,4522.71
11/23/2007,14.44,14.66,14.55,49611.680,99.219,1.53,2115020219,36300.0,146500000,145408391.02,4522.71
11/26/2007,14.77,14.62,14.88,49610.040,99.219,-0.96,2163645112,33200.0,146500000,145408391.02,4522.71
11/27/2007,14.54,14.32,14.65,49609.070,99.217,-1.41,2129444501,35400.0,146500000,145408391.02,4522.71
11/28/2007,14.16,14.30,14.28,49607.890,99.214,1.23,2074887184,39200.0,146500000,145408391.02,4522.71
11/29/2007,14.27,14.10,14.38,49607.360,99.213,-0.69,2090126642,50900.0,146500000,145408391.02,4522.71
11/30/2007,14.12,13.90,14.23,49606.460,99.209,-1.67,2068286751,65800.0,146500000,145408391.02,4522.71
12/3/2007,13.75,14.01,13.86,49603.810,99.206,1.84,2014400648,52900.0,146500000,145408391.02,4522.71
12/4/2007,14.14,14.23,14.25,49603.200,99.205,0.63,2071057715,16200.0,146500000,145345284.34,4520.74
12/5/2007,14.23,14.13,14.34,49602.540,99.204,-0.49,2084110420,49800.0,146500000,145345284.34,4520.74
12/6/2007,13.95,14.38,14.06,49601.790,99.202,3.13,2064307542,55000.0,148000000,146833360.54,4567.03
12/7/2007,14.32,14.28,14.44,49601.240,99.198,-0.56,2120075941,19400.0,148000000,146833360.54,4567.03
12/10/2007,14.26,14.56,14.38,49599.170,99.197,2.22,2111178813,48400.0,148000000,146833360.54,4567.03
12/11/2007,14.50,14.32,14.62,49598.610,99.196,-0.42,2145655732,41200.0,148000000,146833360.54,4567.03
12/12/2007,14.52,14.56,14.64,49597.940,99.195,0.23,2148563007,55200.0,148000000,146833360.54,4567.03
12/13/2007,14.49,14.00,14.61,49597.250,99.193,-3.42,2144862740,58700.0,148000000,146833360.54,4567.03
12/14/2007,13.90,13.75,14.01,49596.170,99.188,-1.24,2056733342,72300.0,148000000,146833360.54,4567.03
12/17/2007,13.63,13.71,13.74,49593.910,99.186,1.23,2017737979,32700.0,148000000,146833360.54,4567.03
12/18/2007,13.86,13.90,13.97,49593.430,99.186,0.33,2050747844,17200.0,148000000,146833360.54,4567.03
12/19/2007,13.87,13.98,13.98,49592.770,99.184,1.04,2079920732,31900.0,150000000,148817097.74,4628.73
12/20/2007,13.86,14.09,13.97,49592.080,99.183,1.84,2078404069,23500.0,150000000,148817097.74,4628.73
12/21/2007,14.17,14.22,14.29,49591.720,99.179,0.35,2125997069,14100.0,150000000,148817097.74,4628.73
12/24/2007,14.23,14.46,14.35,49589.750,99.177,1.40,2134838725,15600.0,150000000,148817097.74,4628.73
12/26/2007,14.23,14.60,14.35,49588.390,99.175,2.27,2134780236,32600.0,150000000,148817097.74,4628.73
12/27/2007,14.55,14.51,14.67,49588.100,99.175,0.15,2182372464,39900.0,150000000,148817097.74,4628.73
12/28/2007,14.63,14.65,14.75,49587.520,99.171,0.01,2194247936,85600.0,150000000,148817097.74,4628.73
12/31/2007,14.64,14.70,14.76,49585.740,99.169,0.28,2488410651,23800.0,170000000,168652105.74,5245.67
1/2/2008,14.81,15.18,14.93,49584.460,99.168,1.73,2250499898,69300.0,152000000,150801239.34,4690.44
1/3/2008,15.25,15.28,15.38,49583.850,99.166,0.08,2348807027,55600.0,154000000,152724709.13,4750.27
1/4/2008,15.15,15.17,15.28,49583.170,99.162,0.12,2378182356,28500.0,157000000,155699740.13,4842.80
1/7/2008,15.11,15.05,15.24,49581.120,99.161,-0.61,2372635132,32100.0,157000000,155699740.13,4842.80
1/8/2008,15.36,15.59,15.48,49580.530,99.160,1.60,2410749066,39200.0,157000000,155699740.13,4842.80
1/9/2008,15.87,15.52,16.00,49580.040,99.159,-2.28,2490901408,83100.0,157000000,155699740.13,4842.80
1/10/2008,15.49,16.06,15.62,49579.210,99.157,3.63,2431701385,68800.0,157000000,155699740.13,4842.80
1/11/2008,15.92,16.12,16.06,49578.730,99.153,1.17,2500175960,25700.0,157000000,155699740.13,4842.80
1/14/2008,16.36,16.28,16.50,49576.940,99.153,-0.66,2568581098,112500.0,157000000,155699740.13,4842.80
1/15/2008,16.10,15.83,16.24,49576.130,99.151,-0.67,2600525635,61500.0,161500000,160161664.73,4981.58
1/16/2008,15.72,15.65,15.85,49575.200,99.149,-0.42,2538026963,83600.0,161500000,160161664.73,4981.58
1/17/2008,15.74,15.72,15.88,49574.540,99.148,-0.31,2542797045,49800.0,161500000,160161664.73,4981.58
1/18/2008,15.69,16.03,15.82,49573.820,99.142,2.39,2533953321,41400.0,161500000,160161664.73,4981.58
1/22/2008,15.44,15.90,15.57,49570.860,99.140,3.27,2492973249,70900.0,161500000,160161664.73,4981.58
1/23/2008,15.81,15.88,15.95,49570.550,99.140,0.71,2553800532,43100.0,161500000,160161664.73,4981.58
1/24/2008,16.21,16.30,16.35,49570.260,99.139,0.36,2617830214,51100.0,161500000,160161664.73,4981.58
1/25/2008,16.39,16.30,16.53,49569.760,99.135,-0.44,2646623453,34400.0,161500000,160161664.73,4981.58
1/28/2008,16.30,16.55,16.44,49567.620,99.134,1.79,2632100138,39700.0,161500000,160161664.73,4981.58
1/29/2008,16.61,16.54,16.75,49567.290,99.133,-0.34,2723227079,56200.0,164000000,162640045.73,5058.67
1/30/2008,16.61,16.65,16.76,49566.630,99.132,0.32,2724816175,56900.0,164000000,162640045.73,5058.67
1/31/2008,16.59,16.83,16.74,49565.920,99.130,1.26,2721526048,63700.0,164000000,162640045.73,5058.67
2/1/2008,17.04,16.54,17.19,49565.770,99.127,-2.41,2828758314,64800.0,166000000,164622682.53,5120.34
2/4/2008,16.55,16.50,16.70,49563.660,99.126,-0.14,2748007402,49100.0,166000000,164560534.61,5118.40
2/5/2008,16.37,16.17,16.51,49562.940,99.125,-1.08,2708520296,59000.0,165500000,164064898.01,5102.99
2/6/2008,16.34,16.36,16.48,49562.250,99.123,0.18,2703561246,26700.0,165500000,164064898.01,5102.99
2/7/2008,16.55,16.64,16.70,49561.630,99.122,0.63,2714787801,32100.0,164000000,162578030.51,5056.74
2/8/2008,16.80,17.03,16.95,49561.030,99.118,1.25,2763795816,60600.0,164500000,163073646.81,5072.16
2/11/2008,17.22,17.40,17.37,49559.180,99.117,0.92,2832173167,50100.0,164500000,163073646.81,5072.16
2/12/2008,17.31,17.02,17.46,49558.540,99.116,-1.63,2846810999,61500.0,164500000,163073646.81,5072.16
2/13/2008,16.83,17.12,16.98,49557.620,99.114,1.75,2768496651,25700.0,164500000,163073646.81,5072.16
2/14/2008,17.11,17.10,17.26,49557.090,99.113,-0.10,2814119347,52200.0,164500000,163073646.81,5072.16
2/15/2008,17.23,16.97,17.38,49556.480,99.108,-1.64,2833649635,29800.0,164500000,163073646.81,5072.16
2/19/2008,17.10,17.38,17.25,49553.670,99.106,1.55,2812294793,48300.0,164500000,163073646.81,5072.16
2/20/2008,17.26,17.70,17.42,49553.120,99.105,2.23,2839978788,62000.0,164500000,163073646.81,5072.16
2/21/2008,17.82,17.70,17.98,49552.890,99.104,-0.53,2975809381,82700.0,167000000,165551302.81,5149.22
2/22/2008,17.78,17.91,17.94,49552.180,99.100,0.82,2969146565,52500.0,167000000,165551302.81,5149.22
2/25/2008,17.90,17.99,18.06,49550.250,99.099,0.34,2988890701,53100.0,167000000,165551302.81,5149.22
2/26/2008,17.96,18.60,18.12,49549.640,99.098,3.75,3070610878,49700.0,171000000,169515322.81,5272.52
2/27/2008,19.16,19.13,19.33,49550.010,99.099,-0.23,3333150028,83600.0,174000000,172488301.21,5364.99
2/28/2008,19.07,19.67,19.24,49549.260,99.097,3.22,3317580422,91900.0,174000000,172488301.21,5364.99
2/29/2008,19.44,19.67,19.62,49548.910,99.094,1.07,3383080530,97500.0,174000000,172488301.21,5364.99
3/3/2008,19.98,20.17,20.16,49547.370,99.093,0.93,3476085182,126700.0,174000000,172488301.21,5364.99
3/4/2008,20.14,19.62,20.32,49546.720,99.092,-2.70,3503626645,125400.0,174000000,172431756.30,5363.23
3/5/2008,19.30,20.68,19.48,49545.890,99.090,6.86,3358735975,103800.0,174000000,172431756.30,5363.23
3/6/2008,20.61,20.08,20.80,49545.480,99.090,-2.79,3586299883,88000.0,174000000,172431756.30,5363.23
3/7/2008,20.04,20.04,20.22,49544.670,99.085,-0.15,3486240337,63200.0,174000000,172431756.30,5363.23
3/10/2008,19.39,19.48,19.57,49542.410,99.083,0.30,3374016425,84800.0,174000000,172431756.30,5363.23
3/11/2008,20.06,19.52,20.25,48840.260,99.083,-2.90,3541385490,40000.0,176500000,174908876.80,5440.27
3/12/2008,19.52,19.97,19.70,49541.090,99.081,2.16,3445137096,36300.0,176500000,174908876.80,5440.27
3/13/2008,20.60,20.41,20.79,49540.880,99.080,-1.11,3635740578,61600.0,176500000,174908876.80,5440.27
3/14/2008,20.22,20.42,20.41,49540.030,99.076,1.24,3589447987,51600.0,177500000,175899694.40,5471.09
3/17/2008,20.73,19.98,20.92,49538.300,99.075,-3.35,3730828191,83200.0,180000000,178376695.90,5548.14
3/18/2008,20.19,19.38,20.38,49537.320,99.073,-3.73,3654645479,101400.0,181000000,179367461.90,5578.95
3/19/2008,19.70,18.25,19.88,49536.330,99.071,-7.23,3564911685,252400.0,181000000,179367461.90,5578.95
3/20/2008,17.37,16.70,17.53,49533.860,99.062,-4.11,3143349315,345900.0,181000000,179367461.90,5578.95
3/24/2008,17.37,16.80,17.53,49531.140,99.061,-3.46,3143177077,65300.0,181000000,179367461.90,5578.95
3/25/2008,17.41,17.78,17.58,49530.510,99.060,1.88,3151205555,80600.0,181000000,179367461.90,5578.95
3/26/2008,17.90,18.22,18.07,49530.360,99.059,1.77,3239949282,80600.0,181000000,179367461.90,5578.95
3/27/2008,18.03,18.32,18.20,49529.820,99.058,1.35,3263222669,68100.0,181000000,179367461.90,5578.95
3/28/2008,18.19,17.75,18.36,49529.310,99.055,-2.59,3291876761,46600.0,181000000,179367461.90,5578.95
3/31/2008,17.82,17.08,17.99,49526.830,99.052,-4.18,3225375517,78100.0,181000000,179367461.90,5578.95
4/1/2008,16.58,16.60,16.74,49524.450,99.048,0.03,3001122007,99500.0,181000000,179367461.90,5578.95
4/2/2008,16.73,17.25,16.89,49523.790,99.046,2.82,3069796464,79000.0,183500000,181757356.59,5653.29
4/3/2008,16.99,17.23,17.15,49523.140,99.045,1.41,3117011324,47000.0,183500000,181757356.59,5653.29
4/4/2008,17.28,17.62,17.45,49522.520,99.041,1.67,3214704772,48500.0,186000000,184233513.60,5730.30
4/7/2008,17.79,17.95,17.96,49520.620,99.040,0.72,3308531753,73800.0,186000000,184233513.60,5730.30
4/8/2008,17.83,17.51,18.00,49519.950,99.039,-1.74,3315855771,72000.0,186000000,184233513.60,5730.30
4/9/2008,17.32,17.99,17.49,49519.100,99.037,3.85,3230512296,65400.0,186500000,184728713.10,5745.71
4/10/2008,18.14,17.81,18.32,49518.730,99.036,-1.61,3383792874,49800.0,186500000,184728713.10,5745.71
4/11/2008,17.78,17.60,17.95,49517.900,99.032,-1.14,3315396897,31700.0,186500000,184728713.10,5745.71
4/14/2008,17.28,17.52,17.45,49515.600,99.030,1.63,3222896291,29400.0,186500000,184728713.10,5745.71
4/15/2008,17.69,17.68,17.86,49515.160,99.029,-0.14,3298590914,30300.0,186500000,184728713.10,5745.71
4/16/2008,17.89,18.16,18.07,49514.610,99.028,1.34,3355233537,43100.0,187500000,185719016.30,5776.51
4/17/2008,18.38,18.01,18.56,49514.220,99.027,-1.80,3446189893,53100.0,187500000,185719016.30,5776.51
4/18/2008,18.00,17.69,18.18,49513.300,99.023,-1.81,3375569458,33500.0,187500000,185719016.30,5776.51
4/21/2008,17.69,17.27,17.86,49511.020,99.021,-2.25,3316000651,50000.0,187500000,185719016.30,5776.51
4/22/2008,17.39,17.48,17.56,49510.090,99.019,0.39,3260239522,49100.0,187500000,185719016.30,5776.51
4/23/2008,17.38,16.98,17.55,49509.400,99.017,-2.27,3258337671,25000.0,187500000,185719016.30,5776.51
4/24/2008,16.92,16.55,17.09,49508.290,99.015,-2.16,3172862288,43600.0,187500000,185719016.30,5776.51
4/25/2008,16.52,16.68,16.68,49507.180,99.010,0.82,3096674028,30400.0,187500000,185719016.30,5776.51
4/28/2008,16.77,16.83,16.94,49505.450,99.010,0.36,3144833712,33300.0,187500000,185719016.30,5776.51
4/29/2008,16.61,16.40,16.78,49504.580,99.008,-1.35,3115075589,79400.0,187500000,185719016.30,5776.51
4/30/2008,16.31,16.72,16.47,49503.500,99.006,2.32,3057460022,235200.0,187500000,185719016.30,5776.51
5/1/2008,16.47,16.00,16.64,49503.060,99.005,-2.83,3146652048,63600.0,191000000,189184261.30,5884.29
5/2/2008,16.03,16.25,16.19,49502.350,99.001,1.50,3085555689,20500.0,192500000,190589294.08,5927.99
5/5/2008,16.03,16.59,16.19,49500.320,98.999,3.29,3085428885,28600.0,192500000,190589294.08,5927.99
5/6/2008,16.53,16.73,16.70,49499.760,98.998,1.34,3182587159,63400.0,192500000,190589294.08,5927.99
5/7/2008,16.52,16.49,16.69,49499.080,98.997,-0.13,3180637669,26700.0,192500000,190589294.08,5927.99
5/8/2008,16.41,16.70,16.58,49498.370,98.995,1.96,3159629276,27700.0,192500000,190589294.08,5927.99
5/9/2008,16.80,16.67,16.97,49497.830,98.992,-0.89,3233915818,34600.0,192500000,190589294.08,5927.99
5/12/2008,16.57,16.98,16.74,49495.680,98.990,2.58,3189947380,12700.0,192500000,190589294.08,5927.99
5/13/2008,16.91,16.56,17.08,49495.180,98.989,-2.11,3254704042,34100.0,192500000,190589294.08,5927.99
5/14/2008,16.52,16.35,16.69,49494.300,98.987,-0.89,3213372614,14100.0,194500000,192569101.28,5989.57
5/15/2008,16.43,16.57,16.60,49493.560,98.986,0.78,3195997377,49600.0,194500000,192569101.28,5989.57
5/16/2008,16.66,16.75,16.83,49493.030,98.982,0.78,3240244489,69000.0,194500000,192569101.28,5989.57
5/19/2008,17.01,16.81,17.18,49491.260,98.981,-1.03,3307510514,20800.0,194500000,192569101.28,5989.57
5/20/2008,16.86,17.50,17.03,49490.460,98.980,4.09,3278579840,92800.0,194500000,192569101.28,5989.57
5/21/2008,17.59,17.86,17.77,49490.360,98.979,1.28,3421036063,57600.0,194500000,192569101.28,5989.57
5/22/2008,17.64,17.78,17.82,49489.720,98.978,0.90,3430617655,72900.0,194500000,192569101.28,5989.57
5/23/2008,17.92,18.02,18.10,49489.270,98.973,0.78,3484490008,30300.0,194500000,192569101.28,5989.57
5/27/2008,17.95,17.25,18.14,49486.600,98.972,-3.86,3492001841,42900.0,194500000,192569101.28,5989.57
5/28/2008,17.08,17.26,17.26,49485.020,98.969,1.02,3322493197,25600.0,194500000,192569101.28,5989.57
5/29/2008,16.99,16.47,17.17,49484.240,98.967,-2.99,3305116464,71000.0,194500000,192569101.28,5989.57
5/30/2008,16.68,16.67,16.85,49483.180,98.962,0.14,3243449076,18300.0,194500000,192569101.28,5989.57
6/2/2008,16.69,16.64,16.86,49481.160,98.961,-0.14,3245241474,21100.0,194500000,192569101.28,5989.57
6/3/2008,16.65,16.62,16.82,49480.470,98.960,-0.33,3237494255,50600.0,194500000,192486970.98,5987.01
6/4/2008,16.50,16.64,16.67,49479.770,98.958,0.92,3208580145,22100.0,194500000,192486970.98,5987.01
6/5/2008,16.48,16.97,16.65,49479.090,98.957,3.22,3204686453,35900.0,194500000,192486970.98,5987.01
6/6/2008,17.01,17.40,17.19,49478.540,98.953,2.29,3308585517,38900.0,194500000,192486970.98,5987.01
6/9/2008,17.28,16.94,17.46,49476.600,98.952,-1.79,3360421030,35600.0,194500000,192486970.98,5987.01
6/10/2008,16.76,16.44,16.94,49475.730,98.950,-2.07,3277044444,19000.0,195500000,193476502.98,6017.79
6/11/2008,16.41,16.70,16.58,49474.890,98.948,2.00,3207348012,25000.0,195500000,193476502.98,6017.79
6/12/2008,16.42,16.35,16.59,49474.210,98.947,-0.48,3209238841,47400.0,195500000,193476502.98,6017.79
6/13/2008,16.14,16.31,16.31,49473.390,98.943,1.07,3179229189,47400.0,197000000,194960729.28,6063.96
6/16/2008,16.55,16.95,16.73,49471.630,98.942,2.48,3260982042,63900.0,197000000,194960729.28,6063.96
6/17/2008,17.04,16.90,17.22,49471.280,98.941,-0.75,3330911084,3400.0,195500000,193476580.38,6017.79
6/18/2008,16.82,17.19,17.00,49470.450,98.940,2.18,3288300608,14600.0,195500000,193476580.38,6017.79
6/19/2008,17.04,17.14,17.22,49469.930,98.938,0.66,3330820410,17000.0,195500000,193476580.38,6017.79
6/20/2008,17.25,17.21,17.44,49469.420,98.935,-0.31,3373339630,10000.0,195500000,193476580.38,6017.79
6/23/2008,17.01,16.62,17.19,49467.150,98.933,-2.31,3299320475,93400.0,194000000,191992497.78,5971.63
6/24/2008,16.67,16.51,16.85,49466.150,98.931,-1.07,3233997829,18100.0,194000000,191992497.78,5971.63
6/25/2008,16.52,16.63,16.70,49465.320,98.929,0.38,3205154653,37700.0,194000000,191992497.78,5971.63
6/26/2008,16.70,17.02,16.88,49464.830,98.928,1.87,3256368889,24200.0,195000000,192981804.18,6002.41
6/27/2008,17.21,17.33,17.40,49464.700,98.925,0.91,3356674819,45300.0,195000000,192981804.18,6002.41
6/30/2008,17.46,17.25,17.65,49462.950,98.925,-1.29,3404782324,38100.0,195000000,192981804.18,6002.41
7/1/2008,17.37,17.89,17.56,49462.170,98.923,3.09,3387367321,51200.0,195000000,192981804.18,6002.41
7/2/2008,17.73,18.22,17.92,49461.520,98.922,2.43,3456766763,99500.0,195000000,192905122.82,6000.02
7/3/2008,18.11,17.97,18.31,49460.890,98.916,-0.64,3531952408,32800.0,195000000,192905122.82,6000.02
7/7/2008,17.66,17.60,17.85,49458.060,98.915,-0.54,3443022520,39000.0,195000000,192905122.82,6000.02
7/8/2008,17.43,17.64,17.62,49457.310,98.913,1.28,3398607177,14000.0,195000000,192905122.82,6000.02
7/9/2008,17.63,17.95,17.82,49456.700,98.912,1.72,3437141645,10900.0,195000000,192905122.82,6000.02
7/10/2008,17.97,18.12,18.17,49456.150,98.911,0.81,3504611354,46000.0,195000000,192905122.82,6000.02
7/11/2008,18.18,18.64,18.38,49455.560,98.907,2.43,3545073422,25000.0,195000000,192905122.82,6000.02
7/14/2008,18.49,18.94,18.69,49453.680,98.906,2.24,3604728322,64900.0,195000000,192905122.82,6000.02
7/15/2008,19.09,18.68,19.30,49453.320,98.905,-2.08,3760529308,109800.0,197000000,194883270.02,6061.55
7/16/2008,18.62,18.53,18.83,49452.390,98.903,-0.43,3687506777,22100.0,198000000,195872336.42,6092.31
7/17/2008,18.47,18.32,18.67,49451.620,98.902,-0.88,3656116689,18700.0,198000000,195872336.42,6092.31
7/18/2008,18.35,17.97,18.55,49450.870,98.898,-2.11,3632561925,33800.0,198000000,195872336.42,6092.31
7/21/2008,18.15,18.23,18.35,49448.690,98.896,0.67,3593238175,78400.0,198000000,195872336.42,6092.31
7/22/2008,18.39,17.76,18.60,49448.210,98.895,-3.55,3669749405,21700.0,199500000,197355797.10,6138.45
7/23/2008,17.40,17.19,17.59,49446.670,98.892,-1.32,3470369780,53800.0,199500000,197355797.10,6138.45
7/24/2008,17.33,17.26,17.52,49445.900,98.890,-0.32,3456507335,990500.0,199500000,197355797.10,6138.45
7/25/2008,17.36,17.25,17.55,49445.300,98.886,-0.86,3462380659,367900.0,199500000,197355797.10,6138.45
7/28/2008,17.28,17.36,17.47,49443.200,98.885,0.35,3472364187,181500.0,201000000,198839156.10,6184.59
7/29/2008,17.23,17.18,17.42,49442.400,98.884,-0.03,3514052696,101400.0,204000000,201805748.10,6276.86
7/30/2008,16.93,17.39,17.12,49441.400,98.881,2.33,3453462833,119100.0,204000000,201805748.10,6276.86
7/31/2008,17.28,17.53,17.48,49441.200,98.881,1.30,3526065595,41300.0,204000000,201805748.10,6276.86
8/1/2008,17.39,17.25,17.59,49440.600,98.877,-0.95,3548215925,28800.0,204000000,201805748.10,6276.86
8/4/2008,17.17,16.74,17.59,49438.600,98.876,-1.46,3503691590,290200.0,204000000,201720535.60,6274.21
8/5/2008,16.48,16.22,16.67,49437.700,98.874,-0.88,3362439219,1111700.0,204000000,201720535.60,6274.21
8/6/2008,16.55,16.38,16.74,49437.100,98.873,-0.82,3335134241,80900.0,201500000,199248650.60,6197.33
8/7/2008,16.40,16.07,16.59,49436.400,98.871,-2.13,3305201257,632100.0,201500000,199248650.60,6197.33
8/8/2008,15.58,15.16,15.76,49435.400,98.867,-2.15,3124197247,597200.0,200500000,198259922.60,6166.57
8/11/2008,15.16,14.40,15.34,49433.100,98.865,-4.49,3039808388,319200.0,200500000,198259922.60,6166.57
8/12/2008,14.29,14.40,14.45,49431.900,98.862,1.47,2864306715,176700.0,200500000,198259922.60,6166.57
8/13/2008,14.51,14.79,14.68,49431.400,98.861,1.24,2888097452,325200.0,199000000,196776965.60,6120.45
8/14/2008,14.69,14.06,14.86,49430.800,98.860,-4.53,2923477742,217900.0,199000000,196776965.60,6120.45
8/15/2008,12.67,12.62,12.82,49428.400,98.853,0.20,2522012685,1638300.0,199000000,196776965.60,6120.45
8/18/2008,12.86,12.93,13.01,49426.600,98.852,0.82,2610741743,803200.0,203000000,200731237.60,6243.44
8/19/2008,12.86,13.07,13.01,49425.900,98.850,1.87,2636427582,898100.0,205000000,202708301.60,6304.93
8/20/2008,13.12,13.18,13.27,49425.600,98.850,0.00,2732383817,199500.0,208300000,205970411.00,6406.40
8/21/2008,13.43,13.67,13.59,49425.200,98.849,2.08,2806317245,350800.0,208900000,206563518.20,6424.84
8/22/2008,13.46,13.26,13.62,49424.600,98.845,-2.04,2834017187,167600.0,210500000,208145124.60,6474.04
8/25/2008,13.46,13.33,13.62,49422.600,98.844,-0.93,2833900721,324400.0,210500000,208145124.60,6474.04
8/26/2008,12.90,13.45,13.05,49421.100,98.841,4.81,2715219179,77100.0,210500000,208145124.60,6474.04
8/27/2008,13.60,13.28,13.05,49421.500,98.842,-1.40,2862965023,110400.0,210500000,208145124.60,6474.04
8/28/2008,13.62,13.56,13.78,49420.800,98.840,-1.03,2867088706,44400.0,210500000,208145124.60,6474.04
8/29/2008,13.60,13.37,13.78,49417.000,98.835,-0.96,2862886529,65900.0,210500000,208145124.60,6474.04
9/2/2008,13.03,12.94,13.18,49417.000,98.833,-0.35,2742042859,300400.0,210500000,208051691.10,6471.13
9/3/2008,12.64,12.75,12.79,49416.300,98.831,0.95,2676666223,119000.0,211750000,209287116.10,6509.56
9/4/2008,12.87,12.67,13.02,49415.700,98.830,-0.89,2731199596,110100.0,212250000,209781279.10,6524.93
9/5/2008,12.57,12.03,12.72,49414.900,98.826,-3.38,2668227798,224900.0,212250000,209781279.10,6524.93
9/8/2008,12.23,11.95,12.38,49412.700,98.824,-2.78,2596792510,237000.0,212250000,209781279.10,6524.93
9/9/2008,11.90,11.28,12.04,49411.900,98.822,-5.63,2525431303,306500.0,212250000,209781279.10,6524.93
9/10/2008,11.14,10.60,11.27,49410.700,98.820,-4.13,2363865123,905800.0,212250000,209781279.10,6524.93
9/11/2008,10.53,10.32,10.66,49409.600,98.818,-1.23,2235866161,498100.0,212250000,209781279.10,6524.93
9/12/2008,10.67,10.75,10.80,49409.000,98.814,1.22,2265204912,409500.0,212250000,209781279.10,6524.93
9/15/2008,10.71,10.95,10.84,49407.000,98.813,2.71,2241367459,365700.0,209250000,206816739.10,6432.72
9/16/2008,10.75,10.40,10.88,49406.400,98.811,-4.09,2284550055,274800.0,212500000,210028194.10,6532.61
9/17/2008,10.64,11.99,10.77,49405.600,98.810,12.27,2261415658,343000.0,212500000,210028194.10,6532.61
9/18/2008,12.78,11.80,12.93,49407.100,98.813,-8.41,2744431042,739000.0,214800000,212300851.70,6603.29
9/19/2008,12.01,12.49,12.93,49405.700,98.807,3.08,2627422780,268100.0,218850000,216302826.80,6727.77
9/22/2008,12.83,13.35,12.98,49404.600,98.808,4.44,2807927664,539800.0,218850000,216302826.80,6727.77
9/23/2008,13.22,13.18,13.38,49404.300,98.807,-1.17,2906549487,425400.0,219850000,217290918.80,6758.50
9/24/2008,13.13,13.09,13.29,49403.600,98.806,0.42,2936197225,130200.0,223600000,220996241.30,6873.75
9/25/2008,13.18,13.03,13.34,49403.000,98.805,-0.34,2959069607,160500.0,224500000,221885506.10,6901.41
9/26/2008,13.02,13.14,13.18,49402.100,98.800,1.34,2923527391,153100.0,224500000,221885506.10,6901.41
9/29/2008,12.90,12.95,13.06,49399.900,98.798,0.89,2876134860,220000.0,222900000,220304638.90,6852.24
9/30/2008,12.80,11.85,12.96,49399.100,98.797,-7.73,2854064997,586900.0,222900000,220304638.90,6852.24
10/1/2008,12.13,12.33,12.28,49397.300,98.793,2.47,2704218746,334900.0,222900000,220304638.90,6852.24
10/2/2008,12.10,10.75,12.25,49396.600,98.792,-11.07,2697575209,493300.0,222900000,220216436.20,6849.50
10/3/2008,11.06,10.99,11.20,49395.800,98.787,-0.41,2466310997,228800.0,222900000,220216436.20,6849.50
10/6/2008,11.15,10.75,11.29,49393.800,98.786,-2.47,2496067336,535800.0,223800000,221105560.60,6877.15
10/7/2008,11.50,11.36,11.64,49393.300,98.785,-1.13,2573420089,212700.0,223800000,221105560.60,6877.15
10/8/2008,11.51,11.51,11.65,49392.600,98.784,0.70,2559483798,299500.0,222400000,219722548.20,6834.14
10/9/2008,11.50,11.85,11.65,49391.900,98.782,3.35,2557251511,180600.0,222400000,219722548.20,6834.14
10/10/2008,11.60,9.80,11.74,49391.300,98.778,-15.26,2579188735,821700.0,222400000,219722548.20,6834.14
10/13/2008,10.48,10.63,10.61,49388.300,98.775,0.81,2330796262,162400.0,222400000,219722548.20,6834.14
10/14/2008,10.76,10.80,10.89,49387.900,98.774,0.84,2392286647,195800.0,222400000,219722548.20,6834.14
10/15/2008,10.79,10.27,10.92,49387.300,98.773,-5.10,2420418187,201000.0,224400000,221698064.20,6895.58
10/16/2008,9.87,9.55,9.99,49385.500,98.770,-3.04,2214205830,244100.0,224400000,221698064.20,6895.58
10/17/2008,9.44,9.23,9.56,49384.300,98.764,-2.12,2118845331,250600.0,224400000,221698064.20,6895.58
10/20/2008,9.67,9.77,9.79,49382.600,98.764,0.31,2169748810,82300.0,224400000,221698064.20,6895.58
10/21/2008,9.74,10.05,9.86,49382.000,98.763,2.67,2185237952,88400.0,224400000,221698064.20,6895.58
10/22/2008,9.72,9.45,9.84,49381.300,98.761,-3.29,2180774056,98200.0,224400000,221698064.20,6895.58
10/23/2008,9.22,9.30,9.34,49379.700,98.758,1.41,2069895150,888200.0,224400000,221698064.20,6895.58
10/24/2008,8.77,9.10,8.88,49378.000,98.752,4.33,1950346017,190800.0,222400000,219722876.20,6834.15
10/27/2008,8.90,8.88,9.01,49376.300,98.751,-0.06,1954805467,114200.0,219700000,217056464.20,6751.21
10/28/2008,8.98,9.00,9.09,49375.800,98.750,-2.17,1972143206,211000.0,219700000,217056464.20,6751.21
10/29/2008,9.26,9.70,9.38,49375.900,98.750,4.27,2035062565,205200.0,219700000,217056464.20,6751.21
10/30/2008,9.90,9.66,10.02,49376.700,98.752,-2.58,2173950825,92300.0,219700000,217056464.20,6751.21
10/31/2008,9.16,9.60,9.28,49374.200,98.744,4.97,2013299261,145000.0,219700000,217056464.20,6751.21
11/3/2008,9.92,9.59,10.05,49374.200,98.747,-3.48,2180350000,41000.0,219700000,217056464.20,6751.21
11/4/2008,9.83,10.10,9.95,49373.500,98.746,3.15,2158624284,61700.0,219700000,216958480.90,6748.16
11/5/2008,10.15,10.21,10.28,49372.900,98.745,0.54,2230191013,58200.0,219700000,216958480.90,6748.16
11/6/2008,10.28,9.90,10.41,49372.300,98.743,-3.21,2258365065,152800.0,219700000,216958480.90,6748.16
11/7/2008,10.00,9.91,10.41,49371.500,98.739,-0.15,2197585754,101200.0,219700000,216958480.90,6748.16
11/10/2008,10.18,10.06,10.31,49369.600,98.738,-0.49,2236547968,61800.0,219700000,216958480.90,6748.16
11/11/2008,9.81,9.64,9.94,49368.600,98.736,-1.68,2156242693,79500.0,219700000,216958480.90,6748.16
11/12/2008,9.53,9.19,9.65,49367.700,98.734,-3.73,2093295196,99500.0,219700000,216958480.90,6748.16
11/13/2008,9.25,9.25,9.36,49366.800,98.732,0.65,2031433353,89800.0,219700000,216958480.90,6748.16
11/14/2008,9.21,9.40,9.33,49366.100,98.728,1.90,2023811979,39600.0,219700000,216958480.90,6748.16
11/17/2008,9.38,9.18,9.50,49364.200,98.727,-2.08,2060611750,49800.0,219700000,216958480.90,6748.16
11/18/2008,9.26,9.45,9.38,49363.400,98.725,2.16,2034548505,57500.0,219700000,216958480.90,6748.16
11/19/2008,9.28,9.11,9.38,49362.800,98.724,-1.67,2020299166,49200.0,217700000,214983944.90,6686.75
11/20/2008,9.27,8.89,9.39,49362.100,98.723,-3.88,2018121651,57200.0,217700000,214983944.90,6686.75
11/21/2008,9.05,9.54,9.17,49361.000,98.718,5.03,1970797537,79300.0,217700000,214983944.90,6686.75
11/24/2008,9.91,10.43,10.04,49360.500,98.720,4.89,2157752578,199200.0,217700000,214983944.90,6686.75
11/25/2008,10.20,10.19,10.33,49360.300,98.719,-0.29,2220068364,91500.0,217700000,214983944.90,6686.75
11/26/2008,10.17,10.22,10.30,49359.600,98.716,0.49,2213588433,36600.0,217700000,214983944.90,6686.75
11/28/2008,9.99,10.23,10.12,49357.900,98.712,1.75,2174830677,73800.0,217700000,214983944.90,6686.75
12/1/2008,9.78,9.18,9.91,49355.400,98.709,-6.08,2129594672,0.0,217700000,214983944.90,6686.75
12/2/2008,9.29,9.49,9.41,49354.700,98.708,1.94,2022117242,0.0,217700000,214896514.50,6684.03
12/3/2008,9.31,9.51,9.43,49354.000,98.707,2.04,2016613761,0.0,216650000,213860065.80,6651.79
12/4/2008,9.46,9.37,9.58,49353.400,98.705,-0.95,2048665146,754998.0,216650000,213860065.80,6651.79
12/5/2008,9.34,9.39,9.46,49352.600,98.701,0.54,2022973874,1258010.0,216650000,213860065.80,6651.79
12/8/2008,9.60,9.89,9.73,49350.800,98.700,2.81,2080632956,1112449.0,216650000,213860065.80,6651.79
12/9/2008,9.70,9.71,9.83,49350.200,98.699,0.00,2101990461,1714143.0,216650000,213860065.80,6651.79
12/10/2008,9.83,10.12,9.96,49349.600,98.698,3.05,2129763475,1513206.0,216650000,213860065.80,6651.79
12/11/2008,10.25,10.19,10.39,49349.200,98.697,-0.49,2221694128,1508037.0,216650000,213860065.80,6651.79
12/12/2008,9.94,10.14,10.07,49348.300,98.692,2.11,2153228473,1032495.0,216650000,213860065.80,6651.79
12/15/2008,10.19,10.55,10.33,49346.500,98.692,3.53,2193450563,1425409.0,215150000,212379616.80,6605.74
12/16/2008,10.36,11.04,10.50,49346.000,98.691,6.56,2240924092,2208790.0,216250000,213465239.80,6639.51
12/17/2008,10.84,11.29,10.98,49345.800,98.690,4.24,2343356710,2758337.0,216250000,213465239.80,6639.51
12/18/2008,11.14,10.83,11.29,49345.400,98.689,-2.69,2454067960,2015970.0,220250000,217412903.80,6762.30
12/19/2008,10.47,10.72,10.61,49344.000,98.684,2.39,2306193568,1021152.0,220250000,217412903.80,6762.30
12/22/2008,10.83,10.72,10.97,49342.400,98.684,-1.02,2384367438,1135697.0,220250000,217412903.80,6762.30
12/23/2008,10.56,10.17,10.70,49341.400,98.681,-3.69,2325633292,930081.0,220250000,217412903.80,6762.30
12/24/2008,10.15,10.26,10.29,49340.100,98.678,0.00,2236462143,423520.0,220250000,217412903.80,6762.30
12/26/2008,10.15,10.63,10.29,49338.800,98.674,4.73,2246555063,907981.0,221250000,218399705.80,6792.99
12/29/2008,10.79,10.74,10.93,49337.900,98.674,-0.37,2386238550,2009714.0,221250000,218399705.80,6792.99
12/30/2008,10.69,10.82,10.83,49337.000,98.673,1.12,2364365892,1013552.0,221250000,218399705.80,6792.99
12/31/2008,10.65,11.22,10.79,49336.300,98.670,5.45,2355597515,1081292.0,221250000,218399705.80,6792.99
1/2/2009,10.93,11.41,11.08,49335.500,98.667,4.39,2418868893,1522521.0,221250000,218399705.80,6792.99
1/5/2009,10.92,11.12,11.07,49333.400,98.666,1.74,2416586334,2955232.0,221250000,218315291.00,6790.36
1/6/2009,10.71,11.34,10.85,49332.700,98.664,5.79,2368523866,1383348.0,221250000,218315291.00,6790.36
1/7/2009,11.26,10.85,11.41,49332.200,98.663,-3.64,2490747984,2092864.0,221250000,218315291.00,6790.36
1/8/2009,10.73,11.01,10.88,49331.300,98.661,2.52,2394329196,2360925.0,223050000,220091250.20,6845.60
1/9/2009,11.07,11.09,11.22,49330.800,98.658,0.18,2547724022,2365595.0,230150000,227096294.80,7063.48
1/12/2009,10.94,10.53,11.09,49328.700,98.656,-3.75,2518096803,1855115.0,230150000,227096294.80,7063.48
1/13/2009,10.48,10.60,10.62,49327.700,98.654,1.34,2411327050,2806440.0,230150000,227096294.80,7063.48
1/14/2009,10.63,10.43,10.77,49327.100,98.653,-1.79,2472983947,1648263.0,232750000,229661335.20,7143.27
1/15/2009,10.37,10.49,10.51,49326.200,98.651,1.16,2413238123,1067551.0,232750000,229661335.20,7143.27
1/16/2009,10.63,11.13,10.78,49325.800,98.646,4.70,2475213626,1203376.0,232750000,229661335.20,7143.27
1/20/2009,11.17,11.08,11.16,49323.700,98.646,-0.72,2599095119,1540501.0,232750000,229661335.20,7143.27
1/21/2009,11.19,11.18,11.34,49323.100,98.645,-0.18,2603652741,967203.0,232750000,229661335.20,7143.27
1/22/2009,11.17,11.31,11.32,49322.400,98.643,1.34,2599023848,946023.0,232750000,229661335.20,7143.27
1/23/2009,11.30,11.83,11.34,49321.900,98.640,4.60,2631140832,4642065.0,232750000,229661335.20,7143.27
1/26/2009,11.94,11.92,12.10,49320.800,98.640,-0.17,2855599306,3996279.0,239250000,236073182.20,7342.70
1/27/2009,11.75,11.83,11.91,49319.900,98.638,0.77,2852999856,1506594.0,242850000,239624279.80,7453.15
1/28/2009,11.82,11.86,11.98,49319.300,98.637,0.42,2869734474,946753.0,242850000,239624279.80,7453.15
1/29/2009,11.58,12.24,11.74,49318.300,98.635,5.79,2812185335,1890824.0,242850000,239624279.80,7453.15
1/30/2009,12.34,12.50,12.51,49318.700,98.633,1.30,2996657507,2400110.0,242850000,239624279.80,7453.15
2/2/2009,12.26,12.20,12.43,49316.600,98.632,-0.49,2977364415,1255795.0,242850000,239624279.80,7453.15
2/3/2009,12.20,12.30,12.37,49315.900,98.630,0.90,2994673811,1695521.0,245450000,242101591.90,7530.20
2/4/2009,12.23,12.38,12.40,49315.200,98.629,1.31,3001895836,1567516.0,245450000,242101591.90,7530.20
2/5/2009,12.62,12.74,12.80,49314.600,98.628,1.03,3098695351,2284848.0,245450000,242101591.90,7530.20
2/6/2009,12.71,12.91,12.89,49314.000,98.624,1.57,3120442046,2391547.0,245450000,242101591.90,7530.20
2/9/2009,12.83,12.72,13.01,49312.000,98.623,-0.86,3181444757,1420616.0,247950000,244567291.90,7606.89
2/10/2009,12.78,12.96,12.96,49311.300,98.621,1.49,3169172811,1581356.0,247950000,244567291.90,7606.89
2/11/2009,13.21,13.31,13.39,49310.900,98.620,0.83,3274293333,2697939.0,247950000,244567291.90,7606.89
2/12/2009,13.16,13.33,13.34,49310.200,98.619,1.37,3262020115,1880402.0,247950000,244567291.90,7606.89
2/13/2009,13.19,13.54,13.37,49309.500,98.614,2.73,3269312448,2294556.0,247950000,244567291.90,7606.89
2/17/2009,13.71,13.93,13.90,49307.300,98.613,1.82,3422057642,7810998.0,249650000,246243814.90,7659.04
2/18/2009,13.86,14.17,14.05,49306.700,98.612,2.16,3555934796,5011402.0,256650000,253146836.90,7873.75
2/19/2009,14.06,13.89,14.26,49306.200,98.611,-1.21,3617484283,5064702.0,257250000,253738517.30,7892.15
2/20/2009,14.08,14.23,14.28,49305.600,98.607,1.14,3684469642,3578507.0,261650000,258077462.90,8027.11
2/23/2009,14.16,14.31,14.36,49303.700,98.606,1.13,3775767264,3871617.0,266650000,263008022.90,8180.46
2/24/2009,14.19,13.61,14.39,49303.000,98.605,-4.02,3783605782,6392659.0,266650000,263008022.90,8180.46
2/25/2009,13.62,13.48,13.81,49301.700,98.602,-1.03,3631009293,4974868.0,266650000,263008022.90,8180.46
2/26/2009,13.29,13.00,13.48,49300.700,98.600,-2.26,3544166906,6441401.0,266650000,263008022.90,8180.46
2/27/2009,13.02,12.90,13.21,49299.600,98.595,-0.84,3421005210,3180813.0,262650000,259063966.90,8057.79
3/2/2009,12.96,12.76,13.14,49297.500,98.594,-1.47,3371635899,5174890.0,260250000,256697586.10,7984.19
3/3/2009,12.50,12.64,12.68,49296.700,98.592,1.12,3253553515,4214740.0,260250000,256600428.10,7981.17
3/4/2009,12.69,12.75,12.87,49296.100,98.591,0.55,3302263027,3356446.0,260250000,256600428.10,7981.17
3/5/2009,12.96,13.13,13.15,49295.500,98.590,1.23,3339060750,3627022.0,257550000,253938438.70,7898.37
3/6/2009,13.27,13.17,13.46,49294.900,98.586,-0.75,3417735925,2761339.0,257550000,253938438.70,7898.37
3/9/2009,13.17,12.81,13.36,49292.800,98.584,-2.81,3392201627,2597993.0,257550000,253938438.70,7898.37
3/10/2009,12.53,12.42,12.71,49291.800,98.582,-0.80,3227095173,2125751.0,257550000,253938438.70,7898.37
3/11/2009,12.44,12.59,12.62,49291.100,98.581,1.29,3204196507,1619357.0,257550000,253938438.70,7898.37
3/12/2009,12.66,12.80,12.84,49290.500,98.580,1.11,3260019070,1349349.0,257550000,253938438.70,7898.37
3/13/2009,12.92,13.04,13.11,49290.000,98.576,1.01,3328537791,1363494.0,257550000,253938438.70,7898.37
3/16/2009,12.87,12.80,13.06,49288.000,98.575,-0.54,3315704080,1381921.0,257550000,253938438.70,7898.37
3/17/2009,12.68,12.60,12.86,49287.100,98.573,-0.71,3264870971,1344418.0,257550000,253938438.70,7898.37
3/18/2009,12.43,12.76,12.61,49286.200,98.571,2.82,3242361319,6027378.0,260850000,257191387.30,7999.55
3/19/2009,12.94,13.44,13.13,49286.100,98.571,3.86,3376056425,4973700.0,260850000,257191387.30,7999.55
3/20/2009,13.46,13.58,13.65,49285.900,98.568,0.89,3589134820,2843061.0,266750000,263007147.10,8180.44
3/23/2009,13.56,13.46,13.76,49284.000,98.567,-0.66,3617918107,2898807.0,266750000,263007147.10,8180.44
3/24/2009,13.32,13.25,13.51,49283.000,98.565,-0.53,3552116760,2099103.0,266750000,263007147.10,8180.44
3/25/2009,12.97,13.33,13.16,49281.900,98.563,2.85,3460015600,3026790.0,266750000,263007147.10,8180.44
3/26/2009,13.40,13.36,13.60,49281.800,98.562,-0.22,3626629119,1477099.0,270550000,266752571.50,8296.93
3/27/2009,13.03,13.15,13.22,49280.700,98.557,0.84,3525213462,1346602.0,270550000,266752571.50,8296.93
3/30/2009,12.77,12.85,12.96,49278.200,98.555,0.70,3455712868,2173647.0,270550000,266752571.50,8296.93
3/31/2009,12.92,12.78,13.11,49277.800,98.554,-1.08,3495678416,2416967.0,270550000,266752571.50,8296.93
4/1/2009,12.79,12.84,12.98,49276.900,98.552,0.39,3460952695,747084.0,270550000,266752571.50,8296.93
4/2/2009,12.69,12.77,12.88,49276.200,98.551,0.71,3434241182,2239448.0,270550000,266641030.90,8293.46
4/3/2009,12.67,12.59,12.86,49275.600,98.547,-0.63,3478289288,1285094.0,274450000,270484574.50,8413.01
4/6/2009,12.23,11.95,12.41,49273.400,98.545,-2.29,3356428289,2328693.0,274450000,270484574.50,8413.01
4/7/2009,11.99,12.08,12.17,49272.600,98.544,0.75,3291466013,1345448.0,274450000,270484574.50,8413.01
4/8/2009,12.10,12.13,12.28,49272.000,98.543,0.25,3321174227,2189202.0,274450000,270484574.50,8413.01
4/9/2009,12.12,12.16,12.30,49271.300,98.537,0.33,3326538423,581854.0,274450000,270484574.50,8413.01
4/13/2009,12.12,12.57,12.30,49268.600,98.536,3.63,3326356147,1328225.0,274450000,270484574.50,8413.01
4/14/2009,12.46,12.53,12.65,49268.200,98.535,0.56,3420980182,1044800.0,274450000,270484574.50,8413.01
4/15/2009,12.75,12.55,12.94,49267.800,98.534,-1.41,3498021423,1161198.0,274450000,270484574.50,8413.01
4/16/2009,12.46,12.06,12.65,49266.800,98.532,-3.21,3420885401,2100908.0,274450000,270484574.50,8413.01
4/17/2009,11.80,11.68,11.98,49265.500,98.527,-1.02,3239613875,1804164.0,274450000,270484574.50,8413.01
4/20/2009,11.88,11.88,12.06,49263.600,98.526,0.08,3261119506,1566897.0,274450000,270484574.50,8413.01
4/21/2009,11.96,11.87,12.14,49263.000,98.525,-0.75,3282713599,958277.0,274450000,270484574.50,8413.01
4/22/2009,11.94,12.12,12.12,49262.300,98.523,1.59,3277258939,1123301.0,274450000,270484574.50,8413.01
4/23/2009,12.25,12.54,12.43,49262.000,98.523,2.45,3361064263,1503028.0,274450000,270484574.50,8413.01
4/24/2009,12.59,12.68,12.78,49261.800,98.520,0.87,3455687822,1317312.0,274450000,270484574.50,8413.01
4/27/2009,12.79,12.67,12.98,49260.100,98.519,-0.94,3509642722,897157.0,274450000,270484574.50,8413.01
4/28/2009,12.37,12.29,12.56,49258.800,98.516,-0.57,3395991124,756489.0,274450000,270484574.50,8413.01
4/29/2009,12.31,12.55,12.50,49258.000,98.515,2.11,3379715529,1261054.0,274450000,270484574.50,8413.01
4/30/2009,12.44,12.20,12.63,49257.500,98.514,-1.93,3414832226,1094353.0,274450000,270484574.50,8413.01
5/1/2009,11.97,12.29,12.15,49256.100,98.508,2.76,3284952852,918541.0,274450000,270484574.50,8413.01
5/4/2009,11.97,12.84,12.15,49254.000,98.507,7.27,3284817854,1574979.0,274450000,270370339.90,8409.46
5/5/2009,12.91,13.15,13.11,49253.600,98.506,1.86,3544328382,2998595.0,274450000,270370339.90,8409.46
5/6/2009,13.24,13.51,13.44,49253.000,98.505,2.11,3607023295,1708058.0,272450000,268400195.90,8348.18
5/7/2009,13.80,13.61,14.01,49252.500,98.504,-1.38,3759961995,1482022.0,272450000,268400195.90,8348.18
5/8/2009,13.69,13.79,13.90,49251.800,98.500,0.80,3730386467,1191647.0,272450000,268400195.90,8348.18
5/11/2009,13.69,13.75,13.90,49249.800,98.498,0.44,3730233164,720488.0,272450000,268400195.90,8348.18
5/12/2009,13.88,14.02,14.09,49249.200,98.497,1.01,3781178102,1566981.0,272450000,268400195.90,8348.18
5/13/2009,13.93,13.80,14.14,49248.600,98.496,-0.86,3794546314,1836027.0,272450000,268400195.90,8348.18
5/14/2009,13.63,13.85,13.84,49247.700,98.494,1.54,3713974276,900236.0,272450000,268400195.90,8348.18
5/15/2009,13.71,13.77,13.92,49247.100,98.490,0.51,3735395415,1342766.0,272450000,268400195.90,8348.18
5/18/2009,13.58,13.60,13.79,49245.000,98.489,0.15,3700349880,1667301.0,272450000,268400195.90,8348.18
5/19/2009,13.67,14.00,13.88,49244.400,98.487,2.41,3724455208,1454783.0,272450000,268400195.90,8348.18
5/20/2009,14.07,14.09,14.29,49244.100,98.487,0.14,3834448268,2108426.0,272450000,268400195.90,8348.18
5/21/2009,14.01,14.33,14.23,49243.300,98.485,2.28,3818291730,1974401.0,272450000,268400195.90,8348.18
5/22/2009,14.44,14.50,14.66,49243.100,98.481,0.42,3933651509,1975221.0,272450000,268400195.90,8348.18
5/26/2009,14.08,14.39,14.30,49240.000,98.479,2.20,3836811896,1592174.0,272450000,268400195.90,8348.18
5/27/2009,14.28,14.59,14.50,49239.500,98.478,2.17,3890439376,1924006.0,272450000,268400195.90,8348.18
5/28/2009,14.65,14.93,14.88,49239.300,98.477,1.91,3992378157,1714755.0,272450000,268400195.90,8348.18
5/29/2009,15.28,15.45,15.52,49239.400,98.475,1.11,4164099592,4595577.0,272450000,268400195.90,8348.18
6/1/2009,15.62,15.37,15.86,49237.800,98.474,-1.60,4387943718,2614158.0,280950000,276770893.90,8608.54
6/2/2009,15.38,15.74,15.62,49237.100,98.473,2.41,4321482588,2155982.0,280950000,276670924.10,8605.43
6/3/2009,15.73,15.13,15.97,49236.500,98.472,-3.81,4418258213,3714455.0,280950000,276670924.10,8605.43
6/4/2009,15.07,15.63,15.30,49235.700,98.470,3.72,4234211524,2886528.0,280950000,276670924.10,8605.43
6/5/2009,15.41,15.03,15.65,49235.100,98.466,-2.47,4329604990,4178305.0,280950000,276670924.10,8605.43
6/8/2009,14.61,14.75,14.84,49232.800,98.464,0.96,4105323613,3252476.0,280950000,276670924.10,8605.43
6/9/2009,14.70,15.03,14.93,49232.200,98.463,2.31,4130167759,2084739.0,280950000,276670924.10,8605.43
6/10/2009,15.15,15.01,15.39,49231.700,98.462,-0.92,4257379806,2140275.0,280950000,276670924.10,8605.43
6/11/2009,14.86,15.12,15.09,49230.900,98.460,1.75,4174320209,1629944.0,280950000,276670924.10,8605.43
6/12/2009,14.84,14.63,15.07,49230.200,98.456,-1.35,4168729608,1840749.0,280950000,276670924.10,8605.43
6/15/2009,14.09,13.86,14.31,49227.600,98.454,-1.63,3958288388,3857809.0,280950000,276670924.10,8605.43
6/16/2009,14.08,13.99,14.30,49226.900,98.453,-0.71,4010375924,1545775.0,284850000,280510676.90,8724.86
6/17/2009,13.80,14.12,14.02,49226.000,98.451,2.39,3931777997,1282791.0,284850000,280510676.90,8724.86
6/18/2009,13.97,13.98,14.19,49225.500,98.450,0.07,3979410953,1052324.0,284850000,280510676.90,8724.86
6/19/2009,14.01,14.01,14.23,49224.900,98.446,-0.07,3990576867,1379236.0,284850000,280510676.90,8724.86
6/22/2009,13.61,13.53,13.83,49222.400,98.443,-0.51,3878208600,2833393.0,284850000,280510676.90,8724.86
6/23/2009,13.56,13.62,13.77,49221.700,98.442,0.52,3861324833,895843.0,284850000,280510676.90,8724.86
6/24/2009,13.66,13.67,13.88,49221.100,98.441,0.07,3892128113,1376778.0,284850000,280510676.90,8724.86
6/25/2009,13.65,13.83,13.87,49220.400,98.440,1.25,3889269689,1053368.0,284850000,280510676.90,8724.86
6/26/2009,14.04,13.90,14.26,49220.300,98.436,-1.00,3998615576,1390535.0,284850000,280510676.90,8724.86
6/29/2009,13.85,13.65,14.07,49218.000,98.435,-1.37,3945154220,1456181.0,284850000,280510676.90,8724.86
6/30/2009,13.72,13.39,13.94,49217.100,98.433,-2.41,3908633789,1722457.0,284850000,280510676.90,8724.86
7/1/2009,13.44,13.56,13.65,49216.000,98.431,0.89,3827232150,1268653.0,284850000,280510676.90,8724.86
7/2/2009,13.20,13.15,13.41,49215.300,98.425,-0.30,3759886787,1159651.0,284850000,280510676.90,8724.86
7/6/2009,12.82,13.08,13.03,49212.400,98.424,2.11,3653133618,1145349.0,284850000,280510676.90,8724.86
7/7/2009,13.11,12.88,13.32,49211.900,98.422,-1.75,3734395872,1209243.0,284850000,280510676.90,8724.86
7/8/2009,12.84,12.68,13.05,49211.100,98.421,-1.17,3658640164,1527565.0,284850000,280510676.90,8724.86
7/9/2009,12.69,12.67,12.89,49210.300,98.419,-0.24,3613728089,961190.0,284850000,280510676.90,8724.86
7/10/2009,12.43,12.50,12.63,49209.500,98.415,0.56,3540777906,1937836.0,284850000,280510676.90,8724.86
7/13/2009,12.27,12.65,12.47,49207.400,98.413,3.02,3495770437,1690907.0,284850000,280510676.90,8724.86
7/14/2009,12.68,12.71,12.88,49207.000,98.413,0.32,3629695045,1812870.0,286350000,281863452.30,8766.93
7/15/2009,13.06,13.08,13.27,49206.700,98.412,0.08,3739572070,2052236.0,286350000,281863452.30,8766.93
7/16/2009,13.00,13.10,13.21,49205.900,98.411,0.85,3722609036,915285.0,286350000,281863452.30,8766.93
7/17/2009,12.95,13.18,13.16,49205.200,98.406,1.85,3708464869,663078.0,286350000,281863452.30,8766.93
7/20/2009,13.52,13.47,13.74,49203.800,98.406,-0.37,3871793268,1482055.0,286350000,281863452.30,8766.93
7/21/2009,13.30,13.34,13.52,49202.900,98.404,0.30,3809730270,796410.0,286350000,281863452.30,8766.93
7/22/2009,13.19,13.45,13.40,49202.100,98.403,2.05,3775854468,1110826.0,286350000,281863452.30,8766.93
7/23/2009,13.54,13.53,13.76,49201.800,98.402,-0.07,3877273587,1288861.0,286350000,281863452.30,8766.93
7/24/2009,13.56,13.67,13.78,49201.100,98.398,0.81,3882857743,727652.0,286350000,281863452.30,8766.93
7/27/2009,13.83,13.83,14.06,49199.500,98.398,-0.07,3961619940,939015.0,286350000,281863452.30,8766.93
7/28/2009,13.80,13.50,14.02,49198.700,98.396,-2.10,3950291133,866416.0,286350000,281863452.30,8766.93
7/29/2009,13.38,13.11,13.60,49197.500,98.394,-2.02,3831854369,1336578.0,286350000,281863452.30,8766.93
7/30/2009,13.18,13.25,13.40,49196.500,98.392,0.53,3775429188,1077166.0,286350000,281863452.30,8766.93
7/31/2009,13.41,13.72,13.63,49196.200,98.388,2.39,3867028011,1134089.0,288350000,283831312.30,8828.14
8/3/2009,14.06,14.02,14.29,49195.200,98.389,-0.28,4054197758,1805933.0,288350000,283831312.30,8828.14
8/4/2009,13.85,14.37,14.08,49194.500,98.388,3.75,3994561053,1241037.0,288350000,283719850.30,8824.67
8/5/2009,14.43,14.50,14.67,49193.900,98.387,0.49,4161901045,1478115.0,288350000,283719850.30,8824.67
8/6/2009,14.43,14.35,14.67,49193.300,98.385,-0.55,4161844032,2979372.0,288350000,283719850.30,8824.67
8/7/2009,14.41,14.38,14.65,49192.600,98.381,-0.21,4156112624,2527546.0,288350000,283719850.30,8824.67
8/10/2009,14.24,14.15,14.47,49190.500,98.380,-0.56,4104872252,1408178.0,288350000,283719850.30,8824.67
8/11/2009,14.12,14.08,14.36,49189.800,98.378,-0.21,4072188238,1728524.0,288350000,283719850.30,8824.67
8/12/2009,14.05,14.32,14.28,49189.000,98.377,1.92,4050853465,1250730.0,288350000,283719850.30,8824.67
8/13/2009,14.83,14.79,15.07,49188.800,98.376,-0.27,4274936656,1689565.0,288350000,283719850.30,8824.67
8/14/2009,14.74,14.42,14.98,49188.100,98.372,-2.17,4249343309,1567895.0,288350000,283719850.30,8824.67
8/17/2009,13.90,13.76,14.13,49185.400,98.369,-1.01,4008006805,2151443.0,288350000,283719850.30,8824.67
8/18/2009,13.86,13.72,14.09,49184.700,98.368,-0.94,3996603107,1839654.0,288350000,283719850.30,8824.67
8/19/2009,13.36,13.58,13.58,49183.500,98.366,1.72,3853269835,1782764.0,288350000,283719850.30,8824.67
8/20/2009,13.81,13.69,14.04,49183.300,98.365,-0.80,3982309582,748099.0,288350000,283719850.30,8824.67
8/21/2009,13.78,13.93,14.01,49182.600,98.361,1.09,3973743434,1423494.0,288350000,283719850.30,8824.67
8/24/2009,14.17,13.91,14.41,49181.100,98.361,-1.83,4087068070,1156938.0,288350000,283719850.30,8824.67
8/25/2009,13.88,14.04,14.11,49180.000,98.359,1.22,4001896128,824232.0,288350000,283719850.30,8824.67
8/26/2009,14.09,14.09,14.32,49179.600,98.358,0.00,4061422476,581135.0,288350000,283719850.30,8824.67
8/27/2009,13.97,14.06,14.20,49178.800,98.356,0.64,3989609534,1035046.0,285650000,281064151.90,8742.07
8/28/2009,14.30,14.51,14.54,49178.600,98.353,1.47,4085116693,1995785.0,285650000,281064151.90,8742.07
8/31/2009,14.30,14.63,14.54,49176.500,98.352,2.31,4084948812,1115472.0,285650000,281064151.90,8742.07
9/1/2009,14.50,14.76,14.74,49176.200,98.351,1.86,4106312293,1790012.0,283250000,278703679.90,8668.65
9/2/2009,14.66,15.20,14.91,49175.500,98.350,3.75,4153615785,2971028.0,283250000,278586722.30,8665.02
9/3/2009,15.47,15.88,15.73,49174.900,98.349,2.65,4412941215,5920030.0,285250000,280553742.30,8726.20
9/4/2009,15.69,15.98,15.95,49174.300,98.343,1.85,4474602587,2661216.0,285250000,280553742.30,8726.20
9/8/2009,16.47,16.14,16.75,49171.800,98.342,-1.94,4698800397,2942434.0,285250000,280553742.30,8726.20
9/9/2009,15.97,16.05,16.24,49171.000,98.341,0.50,4555653622,2919142.0,285250000,280553742.30,8726.20
9/10/2009,15.82,16.40,16.09,49170.300,98.339,3.67,4513508154,2740302.0,285250000,280553742.30,8726.20
9/11/2009,16.61,16.50,16.89,49169.900,98.336,-0.60,4737889319,2324643.0,285250000,280553742.30,8726.20
9/14/2009,16.08,16.32,16.35,49167.600,98.334,1.49,4586195591,1218776.0,285250000,280553742.30,8726.20
9/15/2009,16.24,16.78,16.52,49167.000,98.333,3.26,4633826902,1488628.0,285250000,280553742.30,8726.20
9/16/2009,17.00,17.14,17.29,49166.800,98.332,0.82,4849789807,2018506.0,285250000,280553742.30,8726.20
9/17/2009,17.09,16.95,17.38,49166.200,98.331,-0.82,4874973208,2043428.0,285250000,280553742.30,8726.20
9/18/2009,16.82,16.70,17.11,49165.400,98.327,-0.71,4799156917,3672113.0,285250000,280553742.30,8726.20
9/21/2009,16.40,16.54,16.68,49163.000,98.325,0.73,4678321582,1944123.0,285250000,280553742.30,8726.20
9/22/2009,16.95,16.88,17.24,49162.800,98.324,-0.41,4835367591,1071720.0,285250000,280553742.30,8726.20
9/23/2009,16.81,16.54,17.10,49162.000,98.323,-1.49,4796023829,1956765.0,285250000,280553742.30,8726.20
9/24/2009,16.48,15.99,16.76,49161.000,98.321,-3.03,4700569858,3046770.0,285250000,280553742.30,8726.20
9/25/2009,15.93,15.74,16.20,49159.800,98.315,-1.26,4476497071,2208627.0,281050000,276424218.30,8597.75
9/28/2009,15.64,15.91,15.91,49157.400,98.313,1.66,4396150082,1211305.0,281050000,276424218.30,8597.75
9/29/2009,15.80,15.87,16.07,49156.900,98.312,0.51,4440317735,795429.0,281050000,276424218.30,8597.75
9/30/2009,16.17,16.38,16.45,49156.700,98.312,1.30,4545298112,1809845.0,281050000,276424218.30,8597.75
10/1/2009,16.27,16.06,16.55,49156.200,98.311,-1.35,4572878269,1737915.0,281050000,276424218.30,8597.75
10/2/2009,15.94,15.82,16.21,49155.500,98.307,-0.69,4478870021,2021739.0,281050000,276310606.40,8594.22
10/5/2009,15.96,16.38,16.23,49153.500,98.306,2.63,4484212170,1154276.0,281050000,276310606.40,8594.22
10/6/2009,16.66,17.08,16.95,49153.000,98.305,2.34,4683094379,3044481.0,281050000,276310606.40,8594.22
10/7/2009,17.11,17.25,17.40,49152.400,98.303,0.82,4807370000,2335718.0,281050000,276310606.40,8594.22
10/8/2009,17.50,17.52,17.80,49151.800,98.302,0.11,4917828388,3120189.0,281050000,276310606.40,8594.22
10/9/2009,17.33,17.44,17.63,49151.100,98.298,0.58,4870788218,1101453.0,281050000,276310606.40,8594.22
10/12/2009,17.59,17.48,17.89,49149.200,98.297,-0.68,4942428806,1468075.0,281050000,276310606.40,8594.22
10/13/2009,17.68,17.48,17.99,49148.600,98.296,-1.13,4980602495,1839333.0,281650000,276900396.80,8612.57
10/14/2009,17.62,17.56,17.93,49147.900,98.294,-0.34,4963920244,2498250.0,281650000,276900396.80,8612.57
10/15/2009,17.24,17.06,17.54,49147.000,98.293,-1.16,4855861090,2342736.0,281650000,276900396.80,8612.57
10/16/2009,17.01,17.18,17.31,49146.200,98.288,1.00,4792107480,1749069.0,281650000,276900396.80,8612.57
10/19/2009,17.22,17.43,17.52,49144.300,98.287,1.22,4850059628,1603751.0,281650000,276900396.80,8612.57
10/20/2009,17.45,17.20,17.76,49143.800,98.286,-1.43,4915064782,1942199.0,281650000,276900396.80,8612.57
10/21/2009,17.09,17.36,17.39,49142.800,98.284,1.46,4813928807,1914430.0,281650000,276900396.80,8612.57
10/22/2009,17.25,17.32,17.55,49142.300,98.283,0.35,4858166926,1524743.0,281650000,276900396.80,8612.57
10/23/2009,17.35,17.40,17.65,49141.700,98.279,0.23,4885790416,2126489.0,281650000,276900396.80,8612.57
10/26/2009,17.31,16.79,17.61,49139.700,98.278,-2.89,4874513614,2559439.0,281650000,276900396.80,8612.57
10/27/2009,16.77,16.34,17.06,49138.400,98.275,-2.56,4722151622,2931479.0,281650000,276900396.80,8612.57
10/28/2009,16.05,15.85,16.33,49136.900,98.272,-1.12,4519949645,3422078.0,281650000,276900396.80,8612.57
10/29/2009,16.05,16.41,16.33,49136.200,98.271,2.12,4588894601,1860022.0,285950000,281126170.20,8744.00
10/30/2009,16.28,16.07,16.57,49135.900,98.268,-1.17,4656302020,2323038.0,285950000,281126170.20,8744.00
11/2/2009,16.29,16.16,16.58,49133.900,98.266,-0.86,4658921927,2203440.0,285950000,281126170.20,8744.00
11/3/2009,16.07,17.00,16.35,49132.900,98.264,5.66,4594199087,4703283.0,285950000,281126170.20,8744.00
11/4/2009,17.18,17.14,17.48,49132.400,98.263,-0.29,4911669281,4635588.0,285950000,281002495.00,8740.15
11/5/2009,17.08,17.12,17.38,49131.700,98.262,0.23,4883501749,1684342.0,285950000,281002495.00,8740.15
11/6/2009,17.22,17.09,17.52,49131.000,98.258,-0.75,4924180213,1848231.0,285950000,281002495.00,8740.15
11/9/2009,17.37,17.29,17.68,49129.100,98.257,-0.52,4967533236,2231339.0,285950000,281002495.00,8740.15
11/10/2009,16.96,17.03,17.26,49128.200,98.255,0.35,4849444140,2362310.0,285950000,281002495.00,8740.15
11/11/2009,17.32,17.30,17.63,49127.700,98.254,-0.17,4953348633,1831179.0,285950000,281002495.00,8740.15
11/12/2009,17.20,16.92,17.51,49127.000,98.253,-1.69,5022787620,2875891.0,291950000,286897819.00,8923.52
11/13/2009,17.02,17.15,17.32,49126.200,98.248,0.76,4985945518,2343217.0,292950000,287880359.00,8954.08
11/16/2009,17.43,18.03,17.74,49124.500,98.248,3.38,5105930666,4252086.0,292950000,287880359.00,8954.08
11/17/2009,17.78,18.13,18.10,49124.000,98.247,1.97,5209497651,2079281.0,292950000,287880359.00,8954.08
11/18/2009,18.41,18.22,18.10,49123.700,98.246,-0.98,5434175407,3501319.0,295150000,290041815.00,9021.31
11/19/2009,17.88,18.26,18.20,49122.700,98.244,2.13,5332909592,2449577.0,298250000,293087484.40,9116.04
11/20/2009,17.86,18.22,18.18,49122.000,98.240,2.02,5326974789,1855223.0,298250000,293087484.40,9116.04
11/23/2009,18.43,18.27,18.76,49120.500,98.240,-0.87,5496746613,2960181.0,298250000,293087484.40,9116.04
11/24/2009,18.24,18.25,18.57,49119.600,98.238,0.05,5522167565,2080549.0,302700000,297459208.90,9252.02
11/25/2009,18.30,18.52,18.63,49119.000,98.235,1.20,5539939472,2680780.0,302700000,297459208.90,9252.02
11/27/2009,17.66,17.97,17.98,49117.100,98.230,1.47,5346439207,3727657.0,302700000,297459208.90,9252.02
11/30/2009,17.82,18.15,18.14,49115.300,98.229,1.85,5482911337,2067484.0,307700000,302370918.90,9404.79
12/1/2009,18.39,18.77,18.72,49115.200,98.229,2.07,5658211362,3146924.0,307700000,302370918.90,9404.79
12/2/2009,18.84,18.89,19.18,49114.500,98.228,0.21,5797172944,3524534.0,307700000,302258895.10,9401.30
12/3/2009,18.77,18.61,19.11,49113.900,98.226,-0.80,5845390252,4397626.0,311400000,305893368.10,9514.35
12/4/2009,18.50,18.17,18.83,49113.200,98.222,-1.89,5759660036,5851021.0,311400000,305893368.10,9514.35
12/7/2009,17.72,17.82,18.04,49110.900,98.221,0.62,5517767576,5870727.0,311400000,305893368.10,9514.35
12/8/2009,17.79,17.30,18.11,49110.300,98.219,-2.92,5539104526,3420643.0,311400000,305893368.10,9514.35
12/9/2009,17.45,17.15,17.77,49109.500,98.218,-1.78,5435024903,3981635.0,311400000,305893368.10,9514.35
12/10/2009,17.08,17.09,17.39,49108.700,98.216,0.00,5318710971,1944015.0,311400000,305893368.10,9514.35
12/11/2009,17.20,16.87,17.51,49108.100,98.212,-1.92,5355345316,2808012.0,311400000,305893368.10,9514.35
12/14/2009,16.88,17.06,17.19,49105.900,98.210,1.13,5257239355,1603711.0,311400000,305893368.10,9514.35
12/15/2009,16.87,17.09,17.18,49105.200,98.209,1.30,5254108405,2043420.0,311400000,305893368.10,9514.35
12/16/2009,17.28,17.36,17.60,49104.800,98.208,0.58,5382511645,1787484.0,311400000,305893368.10,9514.35
12/17/2009,17.09,16.79,17.40,49104.000,98.207,-1.87,5321259239,2086682.0,311400000,305893368.10,9514.35
12/18/2009,17.00,16.94,17.31,49103.200,98.202,-0.29,5293655941,1773936.0,311400000,305893368.10,9514.35
12/21/2009,16.96,16.69,17.27,49101.200,98.201,-1.65,5281202659,1609993.0,311400000,305893368.10,9514.35
12/22/2009,16.64,16.65,16.95,49100.200,98.199,0.06,5171592725,2844351.0,310700000,305205951.30,9492.97
12/23/2009,16.62,16.81,16.92,49099.500,98.198,1.14,5162365702,1028290.0,310700000,305205951.30,9492.97
12/24/2009,17.01,17.17,17.32,49099.200,98.193,1.06,5284377366,518911.0,310700000,305205951.30,9492.97
12/28/2009,17.01,17.21,17.32,49096.500,98.192,1.18,5284087811,1035566.0,310700000,305205951.30,9492.97
12/29/2009,17.11,16.81,17.42,49096.000,98.191,-1.81,5314536021,3366724.0,310700000,305205951.30,9492.97
12/30/2009,16.61,16.52,16.92,49094.700,98.188,-0.54,5161860243,2221399.0,310700000,305205951.30,9492.97
12/31/2009,16.68,16.57,16.99,49094.100,98.183,-0.90,5183153950,1770111.0,310700000,305205951.30,9492.97
1/4/2010,16.86,17.23,17.17,49091.700,98.182,2.19,5237807012,1629792.0,310700000,305205951.30,9492.97
1/5/2010,17.25,17.51,17.57,49091.100,98.181,1.57,5359764173,2917023.0,310700000,305072278.40,9488.81
1/6/2010,17.56,17.86,17.89,49090.500,98.180,1.77,5457313881,2583313.0,310700000,305072278.40,9488.81
1/7/2010,17.76,17.89,18.09,49089.900,98.178,0.68,5518253579,2164607.0,310700000,305072278.40,9488.81
1/8/2010,17.79,18.15,18.12,49089.200,98.174,2.02,5527330155,2197551.0,310700000,305072278.40,9488.81
1/11/2010,18.50,18.21,18.84,49087.500,98.174,-1.51,5746755044,3712262.0,310700000,305072278.40,9488.81
1/12/2010,18.07,17.91,18.41,49086.600,98.172,-1.00,5615495242,2745647.0,310700000,305072278.40,9488.81
1/13/2010,18.01,18.27,18.35,49085.900,98.170,1.44,5597113980,4112797.0,310700000,305072278.40,9488.81
1/14/2010,18.24,18.31,18.58,49085.300,98.169,0.44,5577826339,1954541.0,305800000,300261860.20,9339.19
1/15/2010,18.18,18.06,18.52,49084.600,98.164,-0.61,5559734219,2381816.0,305800000,300261860.20,9339.19
1/19/2010,18.16,18.44,18.50,49081.900,98.163,1.60,5553424338,1718103.0,305800000,300261860.20,9339.19
1/20/2010,18.14,17.58,18.48,49081.200,98.161,-3.20,5547343027,4278190.0,305800000,300261860.20,9339.19
1/21/2010,17.35,17.07,17.68,49079.900,98.159,-1.50,5307057548,2825046.0,305800000,300261860.20,9339.19
1/22/2010,16.96,16.78,17.28,49078.900,98.154,-1.18,5186880104,3912290.0,305800000,300261860.20,9339.19
1/25/2010,16.84,16.83,17.16,49076.800,98.152,-0.12,5150635522,1919710.0,305800000,300261860.20,9339.19
1/26/2010,16.48,16.43,16.79,49075.700,98.150,-0.42,5039468077,5503924.0,305800000,300261860.20,9339.19
1/27/2010,16.43,16.26,16.74,49075.000,98.149,-1.10,5049031766,2074347.0,307300000,301734131.20,9384.98
1/28/2010,16.31,15.94,16.62,49074.200,98.147,-2.45,5012754506,4096578.0,307300000,301734131.20,9384.98
1/29/2010,15.99,15.90,16.29,49073.100,98.142,-0.63,4913113574,3048657.0,307300000,301734131.20,9384.98
2/1/2010,15.93,16.35,16.23,49071.000,98.141,2.89,4879674961,3257022.0,306350000,300801742.30,9355.98
2/2/2010,16.47,16.35,16.78,49071.100,98.141,-0.67,5045049075,2082829.0,306350000,300801742.30,9355.98
2/3/2010,16.48,16.08,16.79,49070.400,98.139,-2.55,5047987982,2314728.0,306350000,300801742.30,9355.98
2/4/2010,15.83,15.04,16.13,49069.600,98.138,-4.99,4849478914,5178442.0,306350000,300666541.10,9351.77
2/5/2010,14.89,14.91,15.17,49068.700,98.133,0.13,4560772603,6031857.0,306350000,300666541.10,9351.77
2/8/2010,14.86,14.75,15.14,49066.700,98.132,-0.74,4573852206,2643618.0,307850000,302138602.10,9397.56
2/9/2010,14.92,15.12,15.20,49066.100,98.131,1.47,4591917867,2336159.0,307850000,302138602.10,9397.56
2/10/2010,15.31,14.96,15.60,49065.600,98.130,-2.29,4712710405,1552042.0,307850000,302138602.10,9397.56
2/11/2010,15.08,15.36,15.37,49064.800,98.128,1.99,4643153969,2609278.0,307850000,302138602.10,9397.56
2/12/2010,15.04,15.24,15.33,49064.100,98.123,1.26,4655074049,2005413.0,309450000,303708675.70,9446.40
2/16/2010,15.52,15.81,15.82,49061.800,98.122,1.93,4803636227,3720007.0,309450000,303708675.70,9446.40
2/17/2010,15.91,15.74,16.21,49061.400,98.121,-1.13,4922016808,2027928.0,309450000,303708675.70,9446.40
2/18/2010,15.53,15.88,15.83,49060.400,98.119,2.32,4806540086,1603046.0,309450000,303708675.70,9446.40
2/19/2010,15.65,15.96,15.95,49059.800,98.116,2.11,4842919284,3783388.0,309450000,303708675.70,9446.40
2/22/2010,16.13,15.90,16.44,49058.200,98.115,-1.55,4991537511,1748385.0,309450000,303708675.70,9446.40
2/23/2010,15.80,15.58,16.10,49057.300,98.113,-1.46,4888208184,2549652.0,309450000,303708675.70,9446.40
2/24/2010,15.46,15.62,15.76,49056.300,98.111,1.10,4784880273,1174908.0,309450000,303708675.70,9446.40
2/25/2010,15.62,15.77,15.92,49055.800,98.110,1.15,4833408114,1873671.0,309450000,303708675.70,9446.40
2/26/2010,15.82,16.07,16.12,49055.300,98.107,1.96,4909899212,2470539.0,310450000,304689791.70,9476.91
3/1/2010,16.19,16.11,16.50,49053.700,98.106,-0.49,5025479556,1172573.0,310450000,304689791.70,9476.91
3/2/2010,16.26,16.56,16.57,49053.000,98.105,1.91,5046731215,2775512.0,310450000,304578595.80,9473.45
3/3/2010,16.84,16.81,17.17,49052.400,98.104,-0.06,5229409240,2386896.0,310450000,304578595.80,9473.45
3/4/2010,17.01,16.79,17.34,49051.800,98.102,-1.29,5247093189,1584731.0,308450000,302616499.80,9412.43
3/5/2010,16.92,17.01,17.25,49051.100,98.098,0.47,5219785826,1579017.0,308450000,302616499.80,9412.43
3/8/2010,17.00,16.89,17.33,49049.100,98.097,-0.59,5243780634,1146594.0,308450000,302616499.80,9412.43
3/9/2010,16.73,16.92,17.05,49048.300,98.095,1.20,5125524691,1177333.0,306450000,300654535.80,9351.40
3/10/2010,17.14,16.66,17.47,49047.800,98.094,-2.80,5251729384,2991671.0,306450000,300654535.80,9351.40
3/11/2010,16.59,16.81,16.91,49046.900,98.092,1.39,5056750143,1109260.0,304850000,299085006.20,9302.58
3/12/2010,16.98,16.76,17.31,49046.400,98.089,-1.24,5176314875,949668.0,304850000,299085006.20,9302.58
3/15/2010,16.69,16.72,17.02,49044.200,98.087,0.24,5089367498,887979.0,304850000,299085006.20,9302.58
3/16/2010,16.91,17.05,17.24,49043.700,98.086,0.89,5155096482,1675726.0,304850000,299085006.20,9302.58
3/17/2010,17.20,17.08,17.54,49043.200,98.085,-0.64,5244751366,867548.0,304850000,299085006.20,9302.58
3/18/2010,17.16,17.07,17.49,49042.500,98.084,-0.47,5229725270,1081411.0,304850000,299085006.20,9302.58
3/19/2010,16.98,16.66,17.31,49041.700,98.079,-1.88,5162235507,1704502.0,304050000,298300326.20,9278.18
3/22/2010,16.46,16.58,16.78,49039.200,98.077,0.79,5003924187,1645963.0,304050000,298300326.20,9278.18
3/23/2010,16.46,16.72,16.78,49038.600,98.076,1.58,5003855640,1515708.0,304050000,298300326.20,9278.18
3/24/2010,16.36,16.29,16.68,49037.800,98.074,-0.31,4973957062,1590674.0,304050000,298300326.20,9278.18
3/25/2010,16.47,16.32,16.79,49037.200,98.073,-0.97,5006701961,1674549.0,304050000,298300326.20,9278.18
3/26/2010,16.53,16.61,16.85,49036.600,98.069,0.48,5024531396,1534287.0,304050000,298300326.20,9278.18
3/29/2010,16.82,17.04,17.15,49035.000,98.069,1.19,5113815006,1759829.0,304050000,298300326.20,9278.18
3/30/2010,17.07,16.95,17.41,49034.600,98.068,-0.64,5191303039,1042118.0,304050000,298300326.20,9278.18
3/31/2010,17.16,17.14,17.50,49034.000,98.067,-0.12,5218078954,2129693.0,304050000,298300326.20,9278.18
4/1/2010,17.35,17.54,17.69,49033.600,98.062,1.10,5239988528,2333255.0,302050000,296338966.20,9217.17
4/5/2010,17.35,17.75,17.69,49030.900,98.060,2.31,5219751113,1537012.0,300900000,295088143.40,9178.27
4/6/2010,17.57,17.62,17.92,49030.300,98.059,0.23,5287549882,966280.0,300900000,295088143.40,9178.27
4/7/2010,17.62,17.77,17.97,49029.600,98.058,0.85,5302231857,1406959.0,300900000,295088143.40,9178.27
4/8/2010,17.63,17.72,17.98,49028.900,98.057,0.51,5305110106,1166921.0,300900000,295088143.40,9178.27
4/9/2010,17.98,18.02,18.34,49028.400,98.053,0.17,5411269164,1481105.0,300900000,295088143.40,9178.27
4/12/2010,18.13,17.80,18.49,49026.400,98.052,-1.82,5428113962,1803906.0,299400000,293617291.40,9132.52
4/13/2010,17.81,17.84,18.16,49025.600,98.050,0.17,5331145898,1756957.0,299400000,293617291.40,9132.52
4/14/2010,18.03,18.05,18.39,49025.000,98.049,0.17,5335494184,1399317.0,295900000,290185499.40,9025.78
4/15/2010,17.91,18.07,18.27,49024.300,98.047,0.84,5261188585,1009359.0,293700000,288028399.40,8958.68
4/16/2010,17.99,17.41,18.35,49023.700,98.043,-3.28,5257170907,2533725.0,292200000,286557670.40,8912.94
4/19/2010,17.16,17.38,17.50,49021.000,98.041,1.34,5013380840,1113155.0,292200000,286557670.40,8912.94
4/20/2010,17.65,17.48,18.00,49020.800,98.040,-0.96,5156590998,591265.0,292200000,286557670.40,8912.94
4/21/2010,17.47,17.75,17.82,49019.900,98.039,1.66,5104939979,890701.0,292200000,286557670.40,8912.94
4/22/2010,17.63,17.64,17.98,49019.400,98.037,0.17,5150719276,1082721.0,292200000,286557670.40,8912.94
4/23/2010,17.54,17.91,17.89,49018.600,98.033,2.11,5124858528,911330.0,292200000,286557670.40,8912.94
4/26/2010,17.99,17.92,18.35,49017.100,98.033,-0.33,5256464446,1463072.0,292200000,286557670.40,8912.94
4/27/2010,17.80,17.88,18.16,49016.200,98.031,0.34,5201946482,2293887.0,292200000,286557670.40,8912.94
4/28/2010,17.61,17.75,17.96,49015.300,98.029,0.80,5144563688,2544174.0,292200000,286557670.40,8912.94
4/29/2010,17.79,18.14,18.15,49014.900,98.028,1.91,5198939172,1714398.0,292200000,286557670.40,8912.94
4/30/2010,18.25,18.27,18.62,49014.700,98.025,0.11,5333550059,1169350.0,292200000,286557670.40,8912.94
5/3/2010,18.25,18.42,18.62,49012.700,98.024,0.88,5333330872,1469895.0,292200000,286557670.40,8912.94
5/4/2010,18.34,17.59,18.71,49012.100,98.023,-4.09,5359048003,2638014.0,292200000,286557670.40,8912.94
5/5/2010,17.28,17.11,17.63,49011.300,98.021,-1.04,5068626476,5004261.0,293300000,287520823.60,8942.90
5/6/2010,17.34,17.30,17.69,49010.600,98.020,-0.17,5124823705,3248389.0,295550000,289726332.10,9011.50
5/7/2010,17.35,18.00,17.70,49010.000,98.016,3.80,5171025171,4142258.0,298050000,292176862.10,9087.72
5/10/2010,18.09,18.09,18.46,49008.200,98.015,0.06,5392867078,2123257.0,298050000,292176862.10,9087.72
5/11/2010,18.05,18.95,18.42,49007.500,98.014,4.93,5397355290,6995817.0,298950000,293059009.70,9115.15
5/12/2010,19.20,19.12,19.59,49007.300,98.013,-0.36,5740160395,3642265.0,298950000,293059009.70,9115.15
5/13/2010,19.04,18.99,19.43,49006.600,98.012,-0.16,5740802937,2692472.0,301450000,295509374.70,9191.37
5/14/2010,19.25,18.93,19.64,49006.000,98.008,-1.71,5802781265,2697692.0,301450000,295509374.70,9191.37
5/17/2010,18.73,18.53,19.11,49003.700,98.006,-1.12,5645922826,2616754.0,301450000,295509374.70,9191.37
5/18/2010,18.44,18.57,18.82,49002.900,98.004,0.70,5560147766,1853197.0,301450000,295509374.70,9191.37
5/19/2010,18.16,17.87,18.53,49002.000,98.003,-1.71,5474373881,3285295.0,301450000,295509374.70,9191.37
5/20/2010,17.57,17.36,17.93,49000.900,98.000,-1.25,5296993264,2848006.0,301450000,295509374.70,9191.37
5/21/2010,17.37,17.29,17.72,49000.000,97.996,-0.52,5234863734,2086091.0,301450000,295509374.70,9191.37
5/24/2010,17.42,17.56,17.78,48998.100,97.995,0.80,5252379165,1616020.0,301450000,295509374.70,9191.37
5/25/2010,17.28,17.54,17.63,48997.300,97.993,1.50,5207980809,1504387.0,301450000,295509374.70,9191.37
5/26/2010,17.90,17.75,18.27,48997.200,97.993,-0.84,5397035466,1280084.0,301450000,295509374.70,9191.37
5/27/2010,17.99,18.12,18.36,48996.600,97.992,0.72,5439749975,1343572.0,302350000,296391324.30,9218.80
5/28/2010,18.16,18.03,18.53,48996.100,97.987,-0.77,5513667589,1174285.0,303650000,297665235.90,9258.42
6/1/2010,17.93,18.00,18.30,48993.200,97.985,0.45,5444902466,1348195.0,303650000,297665235.90,9258.42
6/2/2010,18.06,17.97,18.43,48992.700,97.984,-0.44,5483524359,1654679.0,303650000,297665235.90,9258.42
6/3/2010,17.90,17.64,18.27,48992.000,97.983,-1.45,5435842736,1097216.0,303650000,297540664.70,9254.55
6/4/2010,17.40,17.08,17.76,48991.200,97.978,-1.95,5257919606,2784280.0,302150000,296070904.70,9208.83
6/7/2010,17.01,17.81,17.36,48989.100,97.977,4.76,5139275165,2351478.0,302150000,296070904.70,9208.83
6/8/2010,17.97,17.88,18.34,48988.700,97.976,-0.45,5429354251,1505187.0,302150000,296070904.70,9208.83
6/9/2010,17.90,17.88,18.27,48988.000,97.975,-0.78,5408554913,1505187.0,302150000,296070904.70,9208.83
6/10/2010,17.62,17.86,17.98,48987.300,97.973,1.48,5322620261,1434657.0,302150000,296070904.70,9208.83
6/11/2010,17.94,17.85,18.31,48986.700,97.969,-0.56,5420250747,781609.0,302150000,296070904.70,9208.83
6/14/2010,18.06,17.86,18.43,48984.800,97.968,-1.05,5455556505,994468.0,302150000,296070904.70,9208.83
6/15/2010,18.05,18.19,18.42,48984.100,97.967,0.83,5452521063,1065052.0,302150000,296070904.70,9208.83
6/16/2010,18.13,18.08,18.51,48983.500,97.966,-0.22,5479092752,657468.0,302150000,296070904.70,9208.83
6/17/2010,18.12,18.33,18.50,48982.800,97.964,1.21,5476056987,1480047.0,302150000,296070904.70,9208.83
6/18/2010,18.39,18.75,18.77,48982.300,97.961,2.01,5555921117,1611038.0,302150000,296070904.70,9208.83
6/21/2010,18.98,18.33,19.37,48980.700,97.960,-3.42,5733335334,1721418.0,302150000,296070904.70,9208.83
6/22/2010,18.24,18.42,18.62,48979.500,97.958,1.04,5512683971,977699.0,302150000,296070904.70,9208.83
6/23/2010,18.52,18.18,18.91,48979.000,97.957,-1.84,5596988663,1765309.0,302150000,296070904.70,9208.83
6/24/2010,18.00,18.26,18.38,48977.900,97.954,1.44,5421089485,917483.0,301100000,295042345.70,9176.84
6/25/2010,18.27,18.66,18.65,48977.500,97.951,2.13,5500676657,1380794.0,301100000,295042345.70,9176.84
6/28/2010,18.72,18.38,19.11,48975.900,97.951,-1.76,5636170081,1758557.0,301100000,295042345.70,9176.84
6/29/2010,18.19,18.13,18.57,48974.700,97.948,-0.33,5476770006,1687597.0,301100000,295042345.70,9176.84
6/30/2010,18.36,18.21,18.74,48974.200,97.947,-0.76,5526852181,1160377.0,301100000,295042345.70,9176.84
7/1/2010,18.27,17.44,18.65,48973.400,97.946,-4.54,5487435665,3072062.0,300400000,294356706.90,9155.52
7/2/2010,17.61,17.44,17.98,48972.700,97.940,-0.80,5290222022,0.0,300400000,294236525.80,9151.78
7/6/2010,17.48,17.42,17.85,48970.000,97.939,-0.29,5251681399,1532953.0,300400000,294236525.80,9151.78
7/7/2010,17.29,17.66,17.65,48969.300,97.937,2.14,5192762153,1323478.0,300400000,294236525.80,9151.78
7/8/2010,17.63,17.61,18.00,48968.700,97.936,-0.11,5295673803,1420705.0,300400000,294236525.80,9151.78
7/9/2010,17.50,17.73,17.87,48968.000,97.932,1.43,5257350511,762953.0,300400000,294236525.80,9151.78
7/12/2010,17.69,17.62,18.06,48966.100,97.931,-0.45,5313039395,1163253.0,300400000,294236525.80,9151.78
7/13/2010,17.63,17.82,18.00,48965.400,97.929,1.13,5314702992,1602925.0,301500000,295313780.00,9185.29
7/14/2010,17.91,17.96,18.29,48964.900,97.928,0.28,5400271184,1624579.0,301500000,295313780.00,9185.29
7/15/2010,18.04,17.95,18.42,48964.300,97.927,-0.50,5438587999,1631181.0,301500000,295313780.00,9185.29
7/16/2010,17.87,17.52,18.25,48963.500,97.923,-2.01,5388310156,2498706.0,301500000,295313780.00,9185.29
7/19/2010,17.41,17.27,17.78,48961.100,97.921,-0.80,5249291242,1854723.0,301500000,295313780.00,9185.29
7/20/2010,17.19,17.35,17.55,48960.300,97.919,0.87,5181297164,1576044.0,301500000,295313780.00,9185.29
7/21/2010,17.51,17.31,17.88,48959.900,97.918,-1.14,5278679735,1894455.0,301500000,295313780.00,9185.29
7/22/2010,17.45,17.70,17.82,48959.200,97.917,1.43,5260888597,1901942.0,301500000,295313780.00,9185.29
7/23/2010,17.79,17.71,18.17,48958.800,97.914,-0.39,5364176353,1031994.0,301500000,295313780.00,9185.29
7/26/2010,17.63,17.78,18.01,48956.600,97.912,0.91,5316705703,949461.0,301500000,295313780.00,9185.29
7/27/2010,17.78,17.30,18.16,48956.100,97.911,-2.70,5360929938,2285522.0,301500000,295313780.00,9185.29
7/28/2010,17.26,17.16,17.63,48954.900,97.908,-0.58,5204340198,1295507.0,301500000,295313780.00,9185.29
7/29/2010,17.23,17.24,17.60,48954.200,97.907,0.12,5195409492,836907.0,301500000,295313780.00,9185.29
7/30/2010,17.29,17.58,17.66,48953.600,97.903,1.74,5213057149,1721133.0,301500000,295313780.00,9185.29
8/2/2010,17.73,17.96,18.11,48952.100,97.903,1.35,5345734114,2805583.0,301500000,295313780.00,9185.29
8/3/2010,18.03,18.02,18.42,48951.800,97.902,-0.06,5437208157,1225318.0,301500000,295313780.00,9185.29
8/4/2010,18.11,17.91,18.50,48951.200,97.901,-0.99,5460748981,1589353.0,301500000,295191325.20,9181.48
8/5/2010,17.96,17.96,18.35,48950.500,97.900,0.06,5398430391,885570.0,300500000,294212301.20,9151.03
8/6/2010,17.92,18.07,18.30,48949.800,97.896,0.89,5383645825,967452.0,300500000,294212301.20,9151.03
8/9/2010,18.09,17.96,18.48,48947.800,97.894,-0.77,5436382793,707823.0,300500000,294212301.20,9151.03
8/10/2010,17.71,17.98,18.09,48947.000,97.893,1.52,5321565525,1488548.0,300500000,294212301.20,9151.03
8/11/2010,17.74,17.53,18.12,48946.400,97.891,-1.24,5330318995,1379627.0,300500000,294212301.20,9151.03
8/12/2010,17.54,17.69,17.92,48945.600,97.890,0.91,5271403517,978975.0,300500000,294212301.20,9151.03
8/13/2010,17.68,17.74,18.06,48945.000,97.886,0.40,5312521028,459140.0,300500000,294212301.20,9151.03
8/16/2010,17.82,18.00,18.20,48943.100,97.885,1.07,5353492428,1260529.0,300500000,294212301.20,9151.03
8/17/2010,18.15,18.12,18.54,48942.600,97.884,-0.17,5453451275,962259.0,300500000,294212301.20,9151.03
8/18/2010,17.97,18.02,18.36,48941.800,97.882,0.28,5400418356,1518530.0,300500000,294212301.20,9151.03
8/19/2010,18.06,17.92,18.45,48941.200,97.881,-0.72,5426823484,1063823.0,300500000,294212301.20,9151.03
8/20/2010,17.76,17.60,18.14,48940.300,97.877,-0.96,5335543331,2135711.0,300500000,294212301.20,9151.03
8/23/2010,17.56,17.61,17.94,48938.100,97.875,0.34,5276481602,1290875.0,300500000,294212301.20,9151.03
8/24/2010,17.50,17.99,17.88,48937.400,97.874,2.74,5272756811,2082501.0,301300000,294995310.80,9175.38
8/25/2010,18.23,18.52,18.63,48937.400,97.874,1.54,5493931064,3392749.0,301300000,294995310.80,9175.38
8/26/2010,18.70,18.59,19.11,48937.200,97.873,-0.59,5648546276,1852605.0,302000000,295680434.40,9196.69
8/27/2010,18.63,18.70,19.03,48936.500,97.869,0.38,5624814464,1866013.0,302000000,295680434.40,9196.69
8/30/2010,18.62,18.63,19.03,48934.400,97.868,0.05,5624583307,1059230.0,302000000,295680434.40,9196.69
8/31/2010,18.47,18.92,18.87,48933.600,97.866,2.49,5595665249,1842461.0,303000000,296659122.40,9227.13
9/1/2010,19.05,18.97,19.47,48933.600,97.866,-0.52,5806929870,1208782.0,304750000,298371798.40,9280.40
9/2/2010,19.03,19.26,19.45,48932.900,97.864,1.26,5800882887,2448620.0,304750000,298371798.40,9280.40
9/3/2010,19.24,19.42,19.66,48932.200,97.859,0.88,5863436749,2585244.0,304750000,298253936.80,9276.73
9/7/2010,19.23,19.37,19.65,48929.500,97.858,0.73,5860132926,1428576.0,304750000,298253936.80,9276.73
9/8/2010,19.59,19.50,20.02,48929.000,97.857,-0.46,5970406607,2767468.0,304750000,298253936.80,9276.73
9/9/2010,19.54,19.32,19.97,48928.300,97.855,-1.07,5974954354,1823291.0,305750000,299232516.80,9307.17
9/10/2010,19.47,19.42,19.90,48927.600,97.851,-0.21,5953926230,1710475.0,305750000,299232516.80,9307.17
9/13/2010,19.50,19.54,19.93,48925.600,97.850,0.21,5962658523,2126288.0,305750000,299232516.80,9307.17
9/14/2010,19.87,20.05,20.31,48925.100,97.849,1.01,6076285199,2737495.0,305750000,299232516.80,9307.17
9/15/2010,20.00,20.16,20.44,48924.500,97.848,0.80,6139102892,1549340.0,306950000,300406719.20,9343.69
9/16/2010,20.31,20.35,20.76,48924.000,97.847,0.15,6235148945,2473355.0,306950000,300406719.20,9343.69
9/17/2010,20.40,20.29,20.85,48923.400,97.843,-0.54,6287601766,3032745.0,308200000,301629819.20,9381.74
9/20/2010,20.46,20.28,20.91,48921.400,97.841,-0.83,6305441160,2705025.0,308200000,301629819.20,9381.74
9/21/2010,20.31,20.61,20.76,48920.600,97.840,1.48,6345421408,3295494.0,312400000,305739216.80,9509.55
9/22/2010,20.62,20.71,21.08,48920.200,97.839,0.48,6443171034,3140125.0,312400000,305739216.80,9509.55
9/23/2010,20.62,20.66,21.08,48919.500,97.838,0.24,6492582171,2275086.0,314800000,308087386.40,9582.59
9/24/2010,20.89,21.02,21.35,48919.000,97.834,0.62,6596565461,2626321.0,315800000,309065776.40,9613.02
9/27/2010,21.07,20.99,21.54,48917.200,97.833,-0.33,6655016867,2314831.0,315800000,309065776.40,9613.02
9/28/2010,20.71,21.30,21.16,48916.200,97.831,2.85,6636347249,3856150.0,320500000,313663993.20,9756.04
9/29/2010,21.40,21.40,21.87,48916.100,97.831,-0.05,6878785404,2530043.0,321500000,314642317.20,9786.47
9/30/2010,21.59,21.31,22.07,48915.600,97.830,-1.34,6941619637,2457523.0,321500000,314642317.20,9786.47
10/1/2010,21.47,21.65,21.95,48914.800,97.826,0.84,6903767468,1786336.0,321500000,314642317.20,9786.47
10/4/2010,21.55,21.51,22.03,48912.800,97.824,-0.14,6928645893,2221194.0,321500000,314526768.10,9782.88
10/5/2010,21.76,22.32,22.24,48912.200,97.823,2.67,7062046546,3673037.0,324600000,317559361.70,9877.20
10/6/2010,22.42,22.68,22.92,48911.700,97.822,1.20,7327217155,3872289.0,326800000,319711498.50,9944.14
10/7/2010,22.87,22.00,23.38,48911.100,97.821,-3.76,7514208492,7164701.0,328550000,321423408.00,9997.39
10/8/2010,21.88,22.72,22.37,48910.200,97.816,3.84,7252928082,4222998.0,331450000,324260251.80,10085.62
10/11/2010,22.80,22.79,23.31,48908.500,97.816,-0.04,7557434653,3675144.0,331450000,324260251.80,10085.62
10/12/2010,22.53,22.84,23.03,48907.700,97.814,1.38,7466538256,4261397.0,331450000,324260251.80,10085.62
10/13/2010,23.02,23.49,23.53,48907.200,97.813,2.00,7658486857,3503817.0,332750000,325531852.00,10125.17
10/14/2010,23.95,24.01,24.49,48906.900,97.812,0.29,8000835972,6839308.0,334000000,326754532.00,10163.20
10/15/2010,23.89,23.74,24.42,48906.200,97.808,-0.59,8025625815,6933655.0,336000000,328710808.00,10224.05
10/18/2010,23.49,23.97,24.02,48904.000,97.807,2.04,7893811672,2949469.0,336000000,328710808.00,10224.05
10/19/2010,23.73,22.83,24.26,48903.500,97.806,-3.75,7972594131,6768019.0,336000000,328710808.00,10224.05
10/20/2010,23.19,23.33,23.71,48902.500,97.804,0.60,7791693973,2949439.0,336000000,328710808.00,10224.05
10/21/2010,23.38,22.59,23.90,48901.900,97.803,-3.34,7854042291,7294468.0,336000000,328710808.00,10224.05
10/22/2010,22.54,22.76,23.05,48900.700,97.797,1.02,7574530515,2000818.0,336000000,328710808.00,10224.05
10/25/2010,23.19,23.10,23.71,48899.200,97.797,-0.43,7791168366,4156547.0,336000000,328710808.00,10224.05
10/26/2010,22.96,23.28,23.48,48898.400,97.795,1.44,7715458152,4770347.0,336000000,328710808.00,10224.05
10/27/2010,23.25,23.06,23.77,48897.900,97.794,-0.77,7810678595,3647954.0,336000000,328710808.00,10224.05
10/28/2010,23.21,23.43,23.73,48897.200,97.793,0.95,7764933435,3140038.0,334600000,327341666.80,10181.46
10/29/2010,23.43,24.17,23.96,48896.700,97.789,3.12,7809654638,3911170.0,333300000,326070339.60,10141.92
11/1/2010,24.36,24.07,24.91,48895.500,97.790,-1.15,8119100516,5842564.0,333300000,326070339.60,10141.92
11/2/2010,24.18,24.31,24.73,48894.800,97.788,0.54,8060319791,3749484.0,333300000,325941690.00,10137.92
11/3/2010,24.45,24.23,25.00,48894.200,97.787,-0.82,8148213632,9774738.0,333300000,325941690.00,10137.92
11/4/2010,24.82,25.63,25.38,48893.500,97.786,3.26,8271959855,7230535.0,333300000,325941690.00,10137.92
11/5/2010,25.56,26.20,26.14,48893.000,97.782,2.50,8568129153,8106482.0,335200000,327799643.00,10195.71
11/8/2010,26.13,27.15,26.72,48891.100,97.781,3.90,8807544789,7978305.0,337100000,329657577.00,10253.50
11/9/2010,27.92,26.19,28.55,48890.800,97.780,-6.23,9513989679,3.2572776E7,340800000,333275518.40,10366.03
11/10/2010,26.92,26.72,27.53,48889.900,97.779,-0.74,9486181827,1.771877E7,352400000,344618184.00,10718.82
11/11/2010,27.13,27.09,27.75,48889.300,97.777,-0.07,9561867879,7750359.0,352400000,344618184.00,10718.82
11/12/2010,26.19,25.50,26.79,48888.400,97.773,-2.56,9230903438,1.243544E7,352400000,344618184.00,10718.82
11/15/2010,25.43,24.94,26.01,48886.100,97.771,-1.93,8961721903,7321507.0,352400000,344618184.00,10718.82
11/16/2010,24.91,24.89,25.48,48885.200,97.769,0.00,8823793727,9679757.0,354200000,346378083.60,10773.56
11/17/2010,24.64,25.01,25.20,48884.400,97.767,1.46,8726686990,5110044.0,354200000,346378083.60,10773.56
11/18/2010,25.98,26.35,26.57,48884.400,97.767,1.46,9201105421,8407871.0,354200000,346378083.60,10773.56
11/19/2010,26.47,26.73,27.07,48883.900,97.764,0.98,9409897512,5683054.0,355550000,347697962.40,10814.62
11/22/2010,26.81,27.17,27.42,48882.100,97.763,1.38,9555332234,5900892.0,356450000,348577872.60,10841.98
11/23/2010,26.70,26.84,27.31,48881.400,97.761,0.60,9562246752,5410012.0,358150000,350239864.00,10893.68
11/24/2010,26.80,26.94,27.41,48880.700,97.759,0.52,9597139749,3413485.0,358150000,350239864.00,10893.68
11/26/2010,26.02,26.12,26.62,48878.900,97.754,0.85,9164042631,2914806.0,352150000,344374180.00,10711.23
11/29/2010,26.14,26.55,26.74,48877.000,97.753,1.53,9204990928,4204694.0,352150000,344374180.00,10711.23
11/30/2010,26.52,27.44,27.13,48876.600,97.752,3.43,9353757115,6331967.0,352700000,344911827.00,10727.96
12/1/2010,28.09,27.82,28.74,48877.000,97.753,-0.93,9959506685,5845655.0,354500000,346671384.60,10782.69
12/2/2010,27.86,27.93,28.50,48876.400,97.751,0.29,9876200025,5094405.0,354500000,346542618.00,10778.68
12/3/2010,28.09,28.63,28.74,48875.700,97.747,1.85,9959234963,5216465.0,354500000,346542618.00,10778.68
12/6/2010,28.93,29.58,29.60,48873.800,97.746,2.32,10293020345,1.0038572E7,355750000,347764510.50,10816.69
12/7/2010,29.81,28.08,30.50,48873.300,97.745,-5.84,10728100821,1.4740909E7,359850000,351772162.10,10941.34
12/8/2010,28.37,27.68,29.02,48872.400,97.743,-2.40,10207331061,1.0886351E7,359850000,351772162.10,10941.34
12/9/2010,27.77,27.98,28.41,48871.600,97.742,0.76,9992610216,6934058.0,359850000,351772162.10,10941.34
12/10/2010,28.14,28.00,28.79,48871.000,97.738,-0.57,10126146752,6531402.0,359850000,351772162.10,10941.34
12/13/2010,28.67,28.89,29.33,48869.100,97.737,0.73,10268385844,4941639.0,358200000,350159419.10,10891.18
12/14/2010,29.20,28.79,29.88,48868.600,97.736,-1.34,10530922918,5060679.0,360600000,352505135.90,10964.14
12/15/2010,28.40,28.08,29.06,48867.700,97.734,-1.06,10241724447,5864131.0,360600000,352505135.90,10964.14
12/16/2010,28.49,28.28,29.15,48867.000,97.733,-0.77,10273309612,6989321.0,360600000,352505135.90,10964.14
12/17/2010,28.13,28.52,28.78,48866.200,97.728,1.35,10086486291,4384409.0,358600000,350550455.90,10903.34
12/20/2010,28.55,28.71,29.21,48864.400,97.727,0.63,10236808416,3726670.0,358600000,350550455.90,10903.34
12/21/2010,28.59,28.64,29.25,48863.800,97.726,0.21,10250690204,2739126.0,358600000,350550455.90,10903.34
12/22/2010,28.68,28.56,29.35,48863.100,97.725,-0.38,10285604829,1380929.0,358600000,350550455.90,10903.34
12/23/2010,28.52,28.60,29.18,48862.400,97.719,0.25,10225870353,2553685.0,358600000,350550455.90,10903.34
12/27/2010,28.51,28.59,29.07,48859.700,97.714,0.28,10225310031,2142632.0,358600000,350550455.90,10903.34
12/28/2010,28.41,29.53,29.07,48859.000,97.717,4.01,10186609408,4407506.0,358600000,350550455.90,10903.34
12/29/2010,29.75,29.87,30.44,48859.200,97.717,0.40,10666723990,2819276.0,358600000,350550455.90,10903.34
12/30/2010,30.00,29.76,30.70,48858.700,97.716,-0.83,10757720989,2077735.0,358600000,350550455.90,10903.34
12/31/2010,29.93,30.18,30.63,48858.000,97.712,0.84,10750993319,2065244.0,359200000,351136751.90,10921.57
1/3/2011,29.93,29.99,30.63,48855.900,97.711,0.17,10750551498,4407285.0,359200000,351136751.90,10921.57
1/4/2011,29.97,29.06,30.67,48855.300,97.709,-3.00,10764449700,7169925.0,359200000,351136751.90,10921.57
1/5/2011,28.54,28.61,29.21,48854.500,97.708,0.32,10251848488,7050400.0,359200000,350995721.90,10917.19
1/6/2011,28.41,28.44,29.08,48853.800,97.706,0.07,10183347601,4640211.0,358400000,350214049.90,10892.87
1/7/2011,27.74,28.10,28.39,48853.000,97.702,1.26,9893016848,5172964.0,356650000,348504166.90,10839.69
1/10/2011,28.13,28.30,28.79,48851.100,97.701,0.60,9982785233,3300337.0,354900000,346794311.90,10786.51
1/11/2011,28.86,28.91,29.54,48850.600,97.700,0.17,10185021783,3034432.0,352900000,344840267.90,10725.73
1/12/2011,28.92,28.98,29.60,48849.900,97.699,0.28,10205572678,3274211.0,352900000,344840267.90,10725.73
1/13/2011,28.55,28.02,29.22,48849.200,97.697,-1.89,10074393574,5265499.0,352900000,344840267.90,10725.73
1/14/2011,27.86,27.74,28.52,48848.200,97.691,-0.36,9832867381,6835180.0,352900000,344840267.90,10725.73
1/18/2011,28.13,28.17,28.79,48845.700,97.690,0.07,9796052093,3276538.0,348300000,340346233.50,10585.95
1/19/2011,28.64,28.06,29.32,48845.200,97.689,-1.99,9966276321,2929089.0,347950000,340004313.60,10575.32
1/20/2011,27.75,26.84,28.41,48844.100,97.687,-3.17,9612329700,7249389.0,346350000,338441267.20,10526.70
1/21/2011,26.51,26.82,27.14,48842.700,97.681,1.24,9067047849,3805469.0,342000000,334191830.50,10394.53
1/24/2011,26.92,26.36,27.56,48841.000,97.681,-2.15,9281071626,3680033.0,344750000,336878179.00,10478.08
1/25/2011,26.08,26.23,26.70,48839.800,97.678,0.58,8965148159,5081376.0,343750000,335901359.00,10447.70
1/26/2011,26.47,26.89,27.10,48839.400,97.677,1.59,9099385892,3764393.0,343750000,335901359.00,10447.70
1/27/2011,26.75,26.28,27.39,48838.900,97.676,-1.72,9177944691,5699595.0,343050000,335217607.40,10426.43
1/28/2011,26.06,27.30,26.68,48837.700,97.671,4.83,8939814465,5881472.0,343050000,335217607.40,10426.43
1/31/2011,27.10,27.40,27.75,48836.600,97.672,1.11,9298129915,3592257.0,343050000,335217607.40,10426.43
2/1/2011,27.66,27.87,28.32,48836.400,97.671,0.83,9469713854,4299708.0,342350000,334533895.00,10405.17
2/2/2011,27.61,27.69,28.27,48835.700,97.670,0.36,9452864779,2873855.0,342350000,334387048.60,10400.60
2/3/2011,27.64,28.30,28.30,48835.000,97.669,2.35,9435125898,3889265.0,341350000,333410334.60,10370.22
2/4/2011,28.24,28.41,28.91,48834.400,97.665,0.57,9638376954,2855416.0,341350000,333410334.60,10370.22
2/7/2011,28.53,28.68,29.21,48832.400,97.664,0.46,9738003956,2123485.0,341350000,333410334.60,10370.22
2/8/2011,28.73,29.65,29.42,48831.800,97.662,3.17,9807886729,4747810.0,341350000,333410334.60,10370.22
2/9/2011,29.51,29.52,30.22,48831.300,97.661,0.00,10074480642,3468075.0,341350000,333410334.60,10370.22
2/10/2011,29.10,29.46,29.80,48830.500,97.660,1.27,9951772369,2142720.0,341950000,333996310.20,10388.45
2/11/2011,29.30,29.22,30.00,48829.900,97.656,-0.27,10018435306,2522019.0,341950000,333996310.20,10388.45
2/14/2011,29.45,29.96,30.16,48828.000,97.655,1.73,10093553653,3253876.0,342700000,334728758.70,10411.23
2/15/2011,30.00,30.01,30.72,48827.500,97.654,0.03,10280863490,3045732.0,342700000,334728758.70,10411.23
2/16/2011,30.05,29.94,30.77,48826.800,97.652,-0.33,10297459094,3762718.0,342700000,334728758.70,10411.23
2/17/2011,29.89,31.03,30.61,48826.100,97.651,3.81,10270664038,5065937.0,343600000,335607641.10,10438.56
2/18/2011,31.19,31.78,31.94,48825.900,97.646,1.92,10799535309,7812567.0,346250000,338195424.40,10519.05
2/22/2011,32.12,32.27,32.89,48823.600,97.646,0.50,10933946651,7715006.0,340450000,332531620.00,10342.89
2/23/2011,32.51,32.71,33.29,48823.100,97.645,0.65,11315486147,4800424.0,348100000,340001630.80,10575.23
2/24/2011,32.50,31.19,33.28,48822.400,97.644,-4.03,11409421090,6750136.0,351100000,342931016.80,10666.35
2/25/2011,31.77,32.56,32.54,48821.400,97.639,2.46,11155495844,5679945.0,351100000,342931016.80,10666.35
2/28/2011,32.70,33.12,33.49,48819.900,97.638,1.25,11480821865,6621770.0,351100000,342931016.80,10666.35
3/1/2011,33.56,33.88,34.37,48819.700,97.638,0.92,11812646836,6418968.0,352000000,343809775.00,10693.68
3/2/2011,33.93,33.84,34.75,48819.000,97.637,-0.27,12026216935,6371006.0,354450000,346087366.90,10764.52
3/3/2011,33.71,33.41,34.53,48818.400,97.635,-0.89,11983627398,5674163.0,355450000,347063746.90,10794.89
3/4/2011,33.62,34.71,34.43,48817.700,97.631,3.21,11948756864,5768151.0,355450000,347063746.90,10794.89
3/7/2011,35.73,35.26,36.60,48816.000,97.631,-1.34,12822891614,7531105.0,358850000,350383350.50,10898.14
3/8/2011,35.51,35.18,36.37,48815.300,97.629,-0.93,12759882155,6210083.0,359350000,350871510.50,10913.32
3/9/2011,35.31,35.25,36.17,48814.600,97.628,-0.11,12760158998,5107457.0,361350000,352824122.50,10974.06
3/10/2011,34.36,34.35,35.19,48813.700,97.626,0.00,12414216561,7314173.0,361350000,352824122.50,10974.06
3/11/2011,33.29,35.03,34.10,48812.800,97.622,5.23,12011158181,7659250.0,360800000,352287171.80,10957.36
3/14/2011,35.32,35.01,36.18,48811.400,97.621,-0.91,12743421889,3385742.0,360800000,352287171.80,10957.36
3/15/2011,33.07,33.61,33.88,48810.000,97.619,1.66,11878413761,7688957.0,359150000,350676395.60,10907.26
3/16/2011,33.90,33.37,34.73,48809.600,97.618,-1.59,12218705291,5511198.0,360400000,351896645.60,10945.21
3/17/2011,33.65,33.53,34.47,48808.900,97.616,-0.39,12127044784,3642882.0,360400000,351896645.60,10945.21
3/18/2011,34.31,34.27,35.15,48808.500,97.613,-0.09,12383324705,3514172.0,360900000,352384734.60,10960.39
3/21/2011,35.30,35.28,36.16,48806.800,97.612,-0.06,12738724383,3792417.0,360900000,352384734.60,10960.39
3/22/2011,35.09,35.54,35.95,48806.100,97.611,1.25,12664549085,2819999.0,360900000,352384734.60,10960.39
3/23/2011,35.71,36.47,36.58,48805.700,97.610,2.07,12886377981,5176982.0,360900000,352384734.60,10960.39
3/24/2011,36.88,36.12,37.78,48805.500,97.610,-2.01,13526640781,1.0841519E7,366800000,358143807.20,11139.52
3/25/2011,36.78,36.39,37.68,48804.800,97.606,-1.09,13490641104,6154668.0,366800000,358143807.20,11139.52
3/28/2011,35.74,36.18,36.62,48802.300,97.603,1.26,13110454258,3902819.0,366800000,358143807.20,11139.52
3/29/2011,35.74,36.20,36.62,48801.600,97.602,1.20,13110274663,2771586.0,366800000,358143807.20,11139.52
3/30/2011,36.63,36.53,37.53,48801.400,97.601,-0.33,13436005935,4908555.0,366800000,358143807.20,11139.52
3/31/2011,36.96,36.79,37.87,48800.900,97.600,-0.49,13557590775,4686265.0,366800000,358143807.20,11139.52
4/1/2011,36.73,36.86,37.63,48800.100,97.596,0.33,13471450540,4872972.0,366800000,358143807.20,11139.52
4/4/2011,37.54,37.58,38.46,48798.200,97.595,0.16,13801822380,4629379.0,367700000,358880959.90,11162.45
4/5/2011,37.16,38.34,38.08,48797.500,97.594,3.18,13665258549,6067090.0,367700000,358880959.90,11162.45
4/6/2011,38.68,38.62,39.63,48797.000,97.593,-0.16,14221336842,6249746.0,367700000,358880959.90,11162.45
4/7/2011,38.56,38.73,39.51,48796.300,97.591,0.41,14216635671,4889207.0,368700000,359856899.90,11192.80
4/8/2011,39.25,39.86,40.22,48795.700,97.587,1.50,14536704671,8455835.0,370350000,361467177.80,11242.89
4/11/2011,40.37,39.21,41.37,48793.900,97.586,-2.85,14951794527,1.5435548E7,370350000,361467177.80,11242.89
4/12/2011,39.46,39.10,40.44,48793.000,97.585,-0.94,14575960729,1.2588626E7,369350000,360491299.80,11212.53
4/13/2011,39.25,39.58,40.22,48792.300,97.583,0.79,14182459926,8142494.0,361350000,352684419.80,10969.71
4/14/2011,39.69,41.07,40.67,48791.800,97.582,3.50,14346926785,8598506.0,361500000,352830796.70,10974.26
4/15/2011,41.58,41.86,42.61,48791.500,97.579,0.65,15126856761,1.0363665E7,363800000,355075219.50,11044.07
4/18/2011,41.75,42.43,42.79,48789.600,97.578,1.60,15190148649,1.4011087E7,363800000,355075219.50,11044.07
4/19/2011,42.17,43.00,43.22,48789.000,97.577,1.99,15443839814,7694059.0,366200000,357417120.30,11116.92
4/20/2011,43.71,44.13,44.79,48788.800,97.576,0.96,16100924606,1.4966084E7,368400000,359563836.30,11183.69
4/21/2011,45.14,45.56,46.26,48788.500,97.572,0.93,16579609544,1.588428E7,367300000,358490482.70,11150.30
4/25/2011,45.14,45.83,46.26,48785.900,97.570,1.48,16935300357,3.2921466E7,375200000,366199065.70,11390.06
4/26/2011,44.37,44.02,45.48,48785.000,97.569,-0.74,16447523797,2.1357542E7,370650000,361759548.80,11251.98
4/27/2011,44.20,47.00,45.30,48784.200,97.567,6.29,16092677115,2.5203189E7,364100000,355368713.80,11053.20
4/28/2011,47.52,47.23,48.70,48784.800,97.568,-0.55,17300710294,2.9565446E7,364100000,355368713.80,11053.20
4/29/2011,47.52,46.90,48.70,48784.100,97.564,-1.35,17250581109,1.4045971E7,363050000,354344233.00,11021.34
5/2/2011,47.51,42.79,48.70,48782.100,97.563,-9.87,17237993251,3.1712917E7,362800000,354100312.50,11013.75
5/3/2011,42.55,40.60,43.61,48779.100,97.557,-4.61,15288596813,3.6429495E7,359350000,350734347.60,10909.06
5/4/2011,39.31,38.27,40.29,48778.200,97.555,-2.59,13454251979,3.0921105E7,342300000,333958061.60,10387.26
5/5/2011,36.91,33.72,37.84,48777.200,97.553,-8.62,12491900721,4.7807033E7,338400000,330153362.00,10268.92
5/6/2011,33.36,34.47,34.20,48776.000,97.548,3.33,11273289551,3.0412763E7,337900000,329665590.00,10253.75
5/9/2011,37.07,36.98,38.00,48774.800,97.548,-0.13,12905520711,1.7385314E7,348150000,339664670.00,10564.75
5/10/2011,37.46,37.52,38.40,48774.200,97.547,0.27,13067431125,1.5989197E7,348850000,340347517.20,10585.99
5/11/2011,38.22,34.39,39.18,48773.700,97.546,-10.05,13275393967,2.5085708E7,347350000,338884291.20,10540.48
5/12/2011,31.70,33.32,32.50,48771.300,97.541,5.08,10986102724,3.0926309E7,346550000,338103912.00,10516.21
5/13/2011,35.31,34.40,36.20,48771.700,97.539,-2.63,12258122959,1.616706E7,347150000,338689167.60,10534.41
5/16/2011,33.50,32.85,34.35,48769.100,97.537,-2.00,11574083723,1.3244502E7,345450000,337030929.80,10482.83
5/17/2011,33.44,33.09,34.28,48768.400,97.535,-1.05,11555348422,1.2572207E7,345600000,337177237.10,10487.38
5/18/2011,33.74,34.25,34.59,48767.900,97.534,1.45,11614168808,8575156.0,344250000,335860490.30,10446.43
5/19/2011,34.87,34.28,35.75,48767.600,97.534,-1.72,11724655757,6927300.0,336250000,328057626.30,10203.73
5/20/2011,33.94,34.18,34.80,48766.600,97.529,0.68,11355138532,8534949.0,334550000,326399527.90,10152.16
5/23/2011,33.84,34.29,34.70,48764.500,97.528,1.30,11305109931,4914756.0,334050000,325911861.90,10136.99
5/24/2011,34.96,35.75,35.85,48764.400,97.528,2.32,11620314647,8134332.0,332350000,324253868.90,10085.42
5/25/2011,36.25,36.95,37.17,48764.400,97.527,1.90,11875976088,8893749.0,327600000,319621250.90,9941.33
5/26/2011,36.04,36.51,36.95,48763.600,97.526,1.28,11805496728,7098787.0,327600000,319621250.90,9941.33
5/27/2011,36.76,37.04,37.69,48763.300,97.521,0.73,12041854735,5107460.0,327600000,319621250.90,9941.33
5/31/2011,37.69,37.58,38.65,48761.200,97.521,-0.27,12348031308,5809032.0,327600000,319621250.90,9941.33
6/1/2011,37.01,35.74,37.95,48760.100,97.519,-3.40,12124127281,8241434.0,327600000,319621250.90,9941.33
6/2/2011,36.30,35.29,37.22,48759.400,97.518,-2.75,11890740212,8053684.0,327600000,319480801.90,9936.96
6/3/2011,34.32,35.34,35.19,48758.600,97.513,2.94,11183692587,7406087.0,325900000,317822982.30,9885.40
6/6/2011,35.95,35.71,36.87,48756.800,97.512,-0.64,11717175593,5826141.0,325900000,317822982.30,9885.40
6/7/2011,36.48,36.13,37.41,48756.200,97.511,-0.99,11923295365,5556617.0,326850000,318749361.50,9914.21
6/8/2011,35.32,36.04,36.22,48755.400,97.509,2.01,11543820292,4347157.0,326850000,318749361.50,9914.21
6/9/2011,36.11,36.69,37.03,48754.900,97.508,1.55,11801849140,4096560.0,326850000,318749361.50,9914.21
6/10/2011,36.45,35.26,37.38,48754.200,97.504,-3.29,11913249747,4781506.0,326850000,318749361.50,9914.21
6/13/2011,34.62,33.88,35.51,48751.700,97.502,-2.17,11081247000,6909110.0,320050000,312118790.30,9707.98
6/14/2011,33.81,34.68,34.68,48750.800,97.500,2.54,10774696710,5014026.0,318650000,310753742.70,9665.52
6/15/2011,34.38,34.88,35.26,48750.300,97.499,1.48,10954786282,6385109.0,318650000,310753742.70,9665.52
6/16/2011,34.66,34.65,35.55,48749.800,97.498,-0.06,11015292534,3737276.0,317800000,309924987.60,9639.74
6/17/2011,34.50,34.96,35.39,48749.000,97.494,1.30,10950026355,3517166.0,317350000,309486239.40,9626.10
6/20/2011,34.69,35.09,35.58,48747.100,97.493,1.15,10904309291,3854805.0,314350000,306561299.40,9535.12
6/21/2011,35.31,35.50,36.22,48746.700,97.492,0.57,11100359148,3910439.0,314350000,306561299.40,9535.12
6/22/2011,35.01,35.52,35.91,48745.900,97.490,1.43,11033180982,3654920.0,315150000,307341246.60,9559.38
6/23/2011,35.11,34.37,36.01,48745.300,97.489,-2.08,11097115419,6773441.0,316100000,308267418.70,9588.19
6/24/2011,33.86,33.36,34.73,48744.000,97.484,-1.42,10739625415,5862893.0,317200000,309339815.30,9621.54
6/27/2011,33.15,32.63,34.01,48741.600,97.482,-1.54,10516459393,5650593.0,317200000,309339815.30,9621.54
6/28/2011,33.10,33.00,33.96,48740.900,97.480,-0.36,10477674639,3150626.0,316500000,308657432.90,9600.32
6/29/2011,33.52,34.01,34.39,48740.500,97.480,1.37,10588463211,3484454.0,315850000,308023801.20,9580.61
6/30/2011,34.14,33.85,35.02,48740.200,97.479,-0.88,10732873580,2897609.0,314400000,306610335.40,9536.65
7/1/2011,33.00,32.97,33.85,48738.800,97.472,-0.03,10373992462,3626369.0,314400000,306610335.40,9536.65
7/5/2011,33.88,34.63,34.76,48736.200,97.471,2.18,10652315219,4092404.0,314400000,306473840.30,9532.40
7/6/2011,34.49,35.09,35.38,48735.600,97.470,1.74,10842183078,4485175.0,314400000,306473840.30,9532.40
7/7/2011,34.95,35.51,35.86,48735.000,97.469,1.57,10989141998,3910242.0,314400000,306473840.30,9532.40
7/8/2011,35.36,35.78,36.28,48734.400,97.465,1.13,11117710475,3504767.0,314400000,306473840.30,9532.40
7/11/2011,35.44,34.90,36.36,48732.400,97.463,-1.47,11104559863,5166368.0,313350000,305450417.90,9500.57
7/12/2011,34.02,35.23,34.91,48731.400,97.461,3.53,10661504639,5702457.0,313350000,305450417.90,9500.57
7/13/2011,35.82,37.24,36.75,48731.200,97.461,3.94,11380984737,9936249.0,317750000,309738781.10,9633.95
7/14/2011,38.40,37.40,39.40,48731.100,97.461,-2.58,12201636603,1.0044733E7,317750000,309738781.10,9633.95
7/15/2011,37.20,38.25,38.17,48730.200,97.456,2.77,11820490756,5330754.0,317750000,309738781.10,9633.95
7/18/2011,39.30,39.47,40.33,48728.800,97.456,0.38,12540138218,8074402.0,319050000,311005766.30,9673.36
7/19/2011,39.29,38.00,40.32,48728.100,97.455,-3.23,12784414085,8640712.0,325350000,317145595.10,9864.33
7/20/2011,37.61,39.12,38.59,48726.900,97.452,3.96,12160360381,6921957.0,323350000,315196471.10,9803.71
7/21/2011,38.77,38.29,39.78,48726.600,97.452,-1.19,12593428282,9004245.0,324850000,316658278.10,9849.17
7/22/2011,38.66,39.07,39.67,48725.900,97.448,1.03,12558423358,5675128.0,324850000,316658278.10,9849.17
7/25/2011,39.74,39.31,40.78,48724.300,97.447,-1.08,12965035159,6029206.0,326250000,318022603.30,9891.61
7/26/2011,39.31,39.90,40.34,48723.500,97.446,1.48,12856376247,4905513.0,327050000,318802192.10,9915.86
7/27/2011,39.77,39.15,40.81,48723.000,97.445,-1.51,13006037162,9753075.0,327050000,318802192.10,9915.86
7/28/2011,39.16,38.76,40.19,48722.100,97.443,-1.00,12808201638,6287253.0,327050000,318802192.10,9915.86
7/29/2011,38.62,38.83,39.63,48721.200,97.438,0.62,12629496956,5130024.0,327050000,318802192.10,9915.86
8/1/2011,38.30,38.26,39.31,48719.000,97.437,-0.05,12412047451,5655313.0,324050000,315878920.10,9824.93
8/2/2011,38.71,39.82,39.73,48718.600,97.436,2.76,12544546570,5611623.0,324050000,315878920.10,9824.93
8/3/2011,39.99,40.58,41.04,48718.000,97.435,1.43,13007997145,9794897.0,325300000,316971540.80,9858.92
8/4/2011,40.55,37.59,41.62,48717.300,97.433,-7.23,13394426541,1.8230143E7,330300000,321843340.80,10010.45
8/5/2011,38.23,37.32,39.24,48716.500,97.429,-2.33,12628255904,1.1994248E7,330300000,321843340.80,10010.45
8/8/2011,38.84,37.98,39.86,48714.500,97.428,-2.29,12673874547,1.106138E7,326350000,317994737.30,9890.74
8/9/2011,37.37,36.32,38.36,48713.600,97.426,-2.76,12196708826,1.3363165E7,326350000,317994737.30,9890.74
8/10/2011,37.32,38.46,38.31,48712.900,97.425,3.00,12035076943,1.0142725E7,322450000,314195076.50,9772.56
8/11/2011,38.17,37.81,39.18,48712.400,97.424,-0.97,12308261795,7718659.0,322450000,314195076.50,9772.56
8/12/2011,37.30,38.09,38.29,48711.600,97.419,2.23,11946390795,3831922.0,320250000,312051730.90,9705.89
8/15/2011,38.17,38.67,39.18,48709.800,97.418,1.26,12223625888,3942979.0,320250000,312051730.90,9705.89
8/16/2011,38.34,39.03,39.36,48709.200,97.417,1.77,12279627752,3509827.0,320250000,312051730.90,9705.89
8/17/2011,38.99,39.33,40.02,48708.700,97.416,0.87,12512704469,2915974.0,320950000,312733659.70,9727.10
8/18/2011,39.28,39.66,40.32,48708.100,97.415,0.97,12629920388,3976668.0,321550000,313318164.10,9745.28
8/19/2011,40.90,41.69,41.98,48708.000,97.412,1.88,13149855527,8471310.0,321550000,313318164.10,9745.28
8/22/2011,42.36,42.63,43.49,48706.500,97.412,0.61,13647845265,7748911.0,322150000,313902660.10,9763.46
8/23/2011,41.77,40.62,42.88,48705.600,97.410,-2.71,13639968593,9496394.0,326550000,318188832.10,9896.78
8/24/2011,40.99,38.82,42.08,48704.600,97.408,-5.27,13303249417,1.0334384E7,324550000,316240608.10,9836.18
8/25/2011,37.99,40.02,39.00,48702.700,97.404,5.29,12165690714,7372683.0,320250000,312052012.50,9705.90
8/26/2011,39.99,40.41,41.06,48702.900,97.402,1.03,12828348537,5196242.0,320750000,312539039.50,9721.05
8/29/2011,39.99,39.70,41.06,48700.900,97.401,-0.68,12861816967,4039181.0,321600000,313366988.80,9746.80
8/30/2011,39.84,40.41,40.90,48700.200,97.399,1.38,12811502059,3934805.0,321600000,313366988.80,9746.80
8/31/2011,40.27,40.44,41.35,48699.800,97.398,0.45,12952341704,3305982.0,321600000,313366988.80,9746.80
9/1/2011,40.39,40.52,41.47,48699.100,97.397,0.27,12989768314,3464778.0,321600000,313366988.80,9746.80
9/2/2011,41.39,42.18,42.50,48698.500,97.392,1.81,13366037217,5049476.0,322900000,314503353.90,9782.15
9/6/2011,40.76,41.00,41.85,48695.800,97.390,0.66,13160877652,5928707.0,322900000,314503353.90,9782.15
9/7/2011,39.91,40.50,40.98,48695.000,97.389,1.55,12982865999,4968956.0,325300000,316840752.30,9854.85
9/8/2011,41.04,41.22,42.14,48694.500,97.388,0.41,13339963383,3538243.0,325050000,316597277.30,9847.28
9/9/2011,40.32,40.52,41.40,48693.700,97.383,0.52,13105498659,4243238.0,325050000,316597277.30,9847.28
9/12/2011,39.74,39.14,40.81,48691.600,97.382,-1.43,13021501626,6975239.0,327650000,319129349.70,9926.03
9/13/2011,38.97,39.87,40.02,48690.800,97.380,2.31,12808183846,4655900.0,328650000,320103181.70,9956.32
9/14/2011,40.15,39.59,41.23,48690.400,97.379,-1.34,13195333241,3377242.0,328650000,320103181.70,9956.32
9/15/2011,39.28,38.79,40.34,48689.500,97.378,-1.22,12910260652,4968182.0,328650000,320103181.70,9956.32
9/16/2011,38.92,39.39,39.97,48688.800,97.374,1.18,12791645622,3775936.0,328650000,320103181.70,9956.32
9/19/2011,39.40,38.65,40.46,48686.900,97.372,-1.85,12947970496,4965323.0,328650000,320103181.70,9956.32
9/20/2011,38.15,38.83,39.18,48685.800,97.370,1.70,12494187329,3011137.0,327500000,318983383.00,9921.49
9/21/2011,39.19,38.56,40.25,48685.500,97.370,-1.68,12805934346,4280900.0,326750000,318253096.00,9898.78
9/22/2011,36.85,34.92,37.85,48683.900,97.366,-5.10,12005096556,1.1341838E7,325750000,317279386.00,9868.49
9/23/2011,32.03,29.98,32.90,48680.700,97.358,-6.40,10434399142,1.8008713E7,325750000,317279386.00,9868.49
9/26/2011,27.41,29.77,28.16,48675.200,97.349,8.61,9008204462,1.2427847E7,328600000,320054185.90,9954.80
9/27/2011,32.61,31.18,33.50,48678.500,97.356,-4.42,10841097540,1.0772179E7,332400000,323753501.10,10069.86
9/28/2011,30.22,28.85,31.04,48676.200,97.351,-4.57,10044515419,1.0526772E7,332400000,323753501.10,10069.86
9/29/2011,29.39,29.96,30.19,48674.800,97.348,1.84,9747144348,6571141.0,331650000,323023358.10,10047.15
9/30/2011,29.64,28.93,30.45,48674.400,97.345,-2.46,9780604138,4843687.0,329950000,321368422.90,9995.68
10/3/2011,30.23,29.49,31.05,48672.900,97.344,-2.55,9973023249,5159727.0,329950000,321368422.90,9995.68
10/4/2011,29.79,29.09,30.60,48672.200,97.343,-2.22,9828344238,7717250.0,329950000,321205320.20,9990.60
10/5/2011,27.93,29.66,28.69,48671.300,97.341,6.12,9214707441,5049568.0,329950000,321205320.20,9990.60
10/6/2011,30.95,31.20,31.80,48671.000,97.341,0.78,10213529758,6148502.0,329950000,321205320.20,9990.60
10/7/2011,31.13,30.23,31.98,48670.400,97.337,-2.83,10286771802,5244396.0,330450000,321692030.20,10005.74
10/10/2011,31.37,31.28,32.23,48668.400,97.336,-0.38,10313438064,3363433.0,328750000,320037236.60,9954.27
10/11/2011,30.53,31.38,31.37,48667.600,97.334,2.78,10038064761,3027916.0,328750000,320037236.60,9954.27
10/12/2011,32.01,31.77,32.89,48667.300,97.333,-0.81,10524383853,3228652.0,328750000,320037236.60,9954.27
10/13/2011,31.12,30.92,31.97,48666.400,97.331,-0.58,10229805426,3440108.0,328750000,320037236.60,9954.27
10/14/2011,30.97,31.34,31.82,48665.700,97.327,1.16,10181659706,2685989.0,328750000,320037236.60,9954.27
10/17/2011,31.44,31.04,32.30,48663.800,97.326,-1.21,10334859155,3252106.0,328750000,320037236.60,9954.27
10/18/2011,30.17,31.40,31.00,48662.700,97.324,3.94,9858326032,4242071.0,326750000,318090684.60,9893.73
10/19/2011,31.11,30.19,31.97,48662.400,97.323,-2.89,10166738950,4295025.0,326750000,318090684.60,9893.73
10/20/2011,29.97,29.73,30.79,48661.200,97.321,-0.67,9771774579,5399759.0,326100000,317458073.40,9874.05
10/21/2011,29.97,30.48,30.80,48660.600,97.317,1.63,9741842456,3173052.0,325000000,316387527.00,9840.75
10/24/2011,30.85,30.89,31.70,48659.000,97.317,-0.03,10026190881,2287308.0,325000000,316387527.00,9840.75
10/25/2011,31.14,32.43,32.00,48658.500,97.316,4.08,10011973585,6253075.0,321500000,312981397.00,9734.81
10/26/2011,32.41,32.47,33.30,48658.500,97.316,0.28,10418712250,4731746.0,321500000,312981397.00,9734.81
10/27/2011,32.65,32.92,33.55,48658.000,97.315,4.53,10496814877,6609298.0,321500000,312981397.00,9734.81
10/28/2011,34.47,34.29,35.42,48658.300,97.313,-0.58,11114692142,2890646.0,322450000,313905899.00,9763.56
10/31/2011,33.32,33.44,34.24,48655.600,97.310,0.42,10743826413,2968878.0,322450000,313905899.00,9763.56
11/1/2011,32.08,32.33,32.97,48654.200,97.307,0.81,10362664674,5896271.0,323000000,314441110.60,9780.21
11/2/2011,32.92,33.25,33.83,48653.500,97.306,0.94,10632829611,2877785.0,323000000,314310338.10,9776.14
11/3/2011,33.78,33.63,34.72,48652.900,97.304,-0.50,10905663154,2932509.0,322800000,314115724.10,9770.09
11/4/2011,33.03,33.17,33.95,48652.200,97.300,0.51,10663644654,2260039.0,322800000,314115724.10,9770.09
11/7/2011,33.55,34.08,34.48,48650.300,97.299,1.46,10816267538,2830601.0,322400000,313726506.50,9757.99
11/8/2011,33.70,34.00,34.64,48649.600,97.298,0.92,10894964777,3107269.0,323250000,314553561.60,9783.71
11/9/2011,33.65,33.09,34.58,48648.900,97.297,-1.52,10875942317,4968178.0,323250000,314553561.60,9783.71
11/10/2011,32.80,33.14,33.71,48648.100,97.295,1.01,10602131733,3029850.0,323250000,314553561.60,9783.71
11/11/2011,32.86,33.74,33.77,48647.500,97.291,2.65,10620859712,2002490.0,323250000,314553561.60,9783.71
11/14/2011,33.45,33.33,34.38,48645.600,97.290,-0.33,10812300911,1655641.0,323250000,314553561.60,9783.71
11/15/2011,33.10,33.66,34.02,48644.800,97.288,1.63,10698913515,2151104.0,323250000,314553561.60,9783.71
11/16/2011,33.52,32.82,34.45,48644.300,97.287,-2.06,10834024986,3603162.0,323250000,314553561.60,9783.71
11/17/2011,32.40,30.64,33.30,48643.300,97.285,-5.31,10472139979,6561634.0,323250000,314553561.60,9783.71
11/18/2011,31.37,31.39,32.25,48642.200,97.280,0.13,10071121759,4186396.0,321000000,312364613.10,9715.63
11/21/2011,30.06,30.76,30.90,48639.500,97.278,2.40,9618954779,4008231.0,320000000,311391769.10,9685.37
11/22/2011,30.98,31.89,31.85,48639.400,97.277,2.91,9914645193,4774078.0,320000000,311391769.10,9685.37
11/23/2011,30.65,30.90,31.51,48638.500,97.274,0.91,9750396383,3558130.0,318100000,309543471.90,9627.88
11/25/2011,30.39,30.20,31.24,48637.000,97.270,-0.43,9666552511,1657806.0,318100000,309543471.90,9627.88
11/28/2011,31.13,31.27,32.00,48635.500,97.270,0.42,9901408294,3794220.0,318100000,309543471.90,9627.88
11/29/2011,31.09,31.03,31.96,48634.800,97.268,-0.16,9888890920,2627272.0,318100000,309543471.90,9627.88
11/30/2011,30.49,32.00,31.35,48633.700,97.266,4.92,9779218404,3363581.0,320700000,312072481.50,9706.54
12/1/2011,32.37,31.86,33.28,48634.300,97.267,-1.58,10381384331,2151925.0,320700000,312072481.50,9706.54
12/2/2011,32.24,31.64,33.15,48633.700,97.263,-1.80,10340689314,2563223.0,320700000,311944660.20,9702.56
12/5/2011,31.59,31.05,32.48,48631.600,97.262,-1.71,10131261432,2814226.0,320700000,311944660.20,9702.56
12/6/2011,30.98,31.93,31.85,48630.900,97.260,3.07,9928401845,2984208.0,320500000,311750133.80,9696.51
12/7/2011,31.56,31.60,32.45,48630.300,97.259,0.16,10146877341,2493169.0,321500000,312722751.80,9726.76
12/8/2011,31.75,30.68,32.64,48629.600,97.258,-3.31,10250599849,3847616.0,322900000,314084400.20,9769.12
12/9/2011,31.12,31.33,32.00,48628.900,97.254,0.61,10049445413,2301143.0,322900000,314084400.20,9769.12
12/12/2011,30.36,30.49,31.22,48626.700,97.252,0.43,9804046590,2953447.0,322900000,314084400.20,9769.12
12/13/2011,30.48,29.82,31.34,48626.000,97.251,-2.13,9841602416,4822274.0,322900000,314084400.20,9769.12
12/14/2011,29.10,28.07,29.92,48624.900,97.248,-3.47,9395467752,9251499.0,322900000,314084400.20,9769.12
12/15/2011,28.01,28.22,28.80,48623.800,97.246,0.75,9019757767,4056045.0,322050000,313257776.90,9743.41
12/16/2011,28.96,28.85,29.78,48623.500,97.243,-0.41,9326626830,2882401.0,322050000,313257776.90,9743.41
12/19/2011,27.99,27.94,28.78,48621.100,97.241,-0.11,8971004202,3769297.0,320550000,311799071.90,9698.04
12/20/2011,28.47,28.77,29.28,48620.700,97.240,1.02,9126780848,2490875.0,320550000,311799071.90,9698.04
12/21/2011,28.93,28.60,29.75,48620.200,97.239,-1.04,9273201387,2112702.0,320550000,311799071.90,9698.04
12/22/2011,28.49,28.33,29.30,48619.300,97.237,-0.46,9134189347,2033105.0,320600000,311847692.10,9699.55
12/23/2011,28.41,28.28,29.22,48618.600,97.232,-0.42,9021035706,991082.0,317500000,308833295.50,9605.79
12/27/2011,28.41,27.87,29.22,48615.900,97.231,-1.87,9020541402,2229427.0,317500000,308833295.50,9605.79
12/28/2011,27.86,26.25,28.65,48614.900,97.228,-5.71,8844382855,5900667.0,317500000,308833295.50,9605.79
12/29/2011,25.43,27.08,26.16,48612.200,97.223,6.45,8075266793,4450179.0,317500000,308833295.50,9605.79
12/30/2011,27.40,26.94,28.18,48613.200,97.221,-1.79,8698999430,3652552.0,317500000,308833295.50,9605.79
1/3/2012,27.98,28.83,28.78,48611.100,97.221,3.07,8883822750,5426701.0,317500000,308833295.50,9605.79
1/4/2012,28.37,28.39,29.18,48610.500,97.220,0.11,8956113222,2832989.0,315700000,306942851.10,9546.99
1/5/2012,28.12,28.50,28.92,48609.800,97.218,1.35,8848069109,2334258.0,314700000,305970641.10,9516.75
1/6/2012,28.58,27.91,29.40,48609.200,97.214,-2.34,8994813810,3605388.0,314700000,305970641.10,9516.75
1/9/2012,28.05,28.14,28.85,48607.000,97.213,0.29,8826160308,1837940.0,314700000,305970641.10,9516.75
1/10/2012,28.86,29.05,29.69,48606.600,97.212,0.69,9083054740,3216801.0,314700000,305970641.10,9516.75
1/11/2012,28.98,29.14,29.81,48605.900,97.211,0.59,9119646791,2577781.0,314700000,305970641.10,9516.75
1/12/2012,29.73,29.31,30.58,48605.500,97.210,-1.41,9355119258,3012124.0,314700000,305970641.10,9516.75
1/13/2012,28.81,28.81,29.64,48604.500,97.204,0.03,9067378703,2624668.0,314700000,305970641.10,9516.75
1/17/2012,29.56,29.20,30.41,48602.200,97.203,-1.25,9302479254,1899283.0,314700000,305970641.10,9516.75
1/18/2012,29.31,29.65,30.15,48601.400,97.201,1.16,9222799457,2862652.0,314700000,305970641.10,9516.75
1/19/2012,29.93,29.74,30.79,48601.000,97.201,-0.57,9418494327,1815942.0,314700000,305970641.10,9516.75
1/20/2012,29.51,31.22,30.36,48600.100,97.196,5.83,9286797931,5251342.0,314700000,305970641.10,9516.75
1/23/2012,31.54,31.39,32.45,48599.100,97.197,-0.44,9925894922,3660888.0,314700000,305970641.10,9516.75
1/24/2012,31.05,31.08,31.95,48598.200,97.195,0.13,9766562664,1896316.0,314500000,305776244.70,9510.70
1/25/2012,30.78,32.37,31.67,48597.400,97.193,5.13,9680811527,5828540.0,314500000,305776244.70,9510.70
1/26/2012,32.41,32.43,33.35,48597.600,97.194,0.09,10194383004,3586539.0,314500000,305776244.70,9510.70
1/27/2012,32.54,32.96,33.48,48597.000,97.190,1.32,10233994267,2334224.0,314500000,305776244.70,9510.70
1/30/2012,32.25,32.53,33.18,48594.800,97.188,0.93,10246649867,2426375.0,317750000,308935049.70,9608.95
1/31/2012,32.66,32.28,33.60,48594.400,97.187,-1.16,10376262223,3038733.0,317750000,308935049.70,9608.95
2/1/2012,32.85,32.73,33.80,48593.800,97.186,-0.30,10437907092,2659990.0,317750000,308935049.70,9608.95
2/2/2012,32.72,33.36,33.67,48593.200,97.185,1.96,10415615461,3012839.0,318300000,309352556.40,9621.94
2/3/2012,32.97,32.68,33.93,48592.500,97.181,-0.82,10525582238,3838085.0,319200000,310227234.00,9649.15
2/6/2012,32.58,32.68,33.52,48590.500,97.180,0.34,10414244725,1796709.0,319700000,310713159.00,9664.26
2/7/2012,32.34,33.26,33.28,48589.800,97.178,2.84,10339530906,2526180.0,319700000,310713159.00,9664.26
2/8/2012,33.40,33.04,34.37,48589.300,97.177,-1.11,10678080547,2126500.0,319700000,310713159.00,9664.26
2/9/2012,32.85,32.90,33.80,48588.600,97.176,0.12,10540243841,1877551.0,320900000,311879302.20,9700.53
2/10/2012,32.60,32.51,33.55,48587.900,97.172,-0.25,10462130023,1678363.0,320900000,311879302.20,9700.53
2/13/2012,32.88,32.73,33.84,48585.900,97.171,-0.40,10506108267,1336984.0,319500000,310518841.00,9658.22
2/14/2012,32.56,32.54,33.51,48585.200,97.169,0.00,10367674990,1504504.0,318400000,309449951.20,9624.97
2/15/2012,32.74,32.45,33.69,48584.600,97.168,-0.86,10387223980,2103250.0,317300000,308381076.80,9591.72
2/16/2012,32.24,32.57,33.18,48583.700,97.166,0.99,10229807729,1910322.0,317300000,308381076.80,9591.72
2/17/2012,32.53,32.28,33.48,48583.200,97.161,-0.77,10322182300,1480751.0,317300000,308381076.80,9591.72
2/21/2012,32.69,33.40,33.65,48580.600,97.160,2.14,10351155492,2791250.0,316600000,307700912.00,9570.57
2/22/2012,33.11,33.44,34.08,48580.100,97.159,1.03,10483325475,3796194.0,316600000,307700912.00,9570.57
2/23/2012,33.57,34.40,34.55,48579.700,97.158,2.50,10696617857,3952036.0,318650000,309692696.10,9632.52
2/24/2012,34.56,34.36,35.57,48579.400,97.155,-0.55,11081477431,2535140.0,320650000,311635884.10,9692.96
2/27/2012,34.09,34.36,35.09,48577.200,97.153,0.79,10957007841,2231380.0,321400000,312364575.10,9715.62
2/28/2012,34.59,35.83,35.60,48576.800,97.152,3.61,11143833678,5728486.0,322200000,313141810.30,9739.80
2/29/2012,36.17,33.55,37.23,48577.000,97.153,-7.27,11654102591,1.4579699E7,322200000,313141810.30,9739.80
3/1/2012,33.57,34.44,34.56,48574.900,97.148,2.62,10848073497,4322813.0,323100000,314016196.30,9767.00
3/2/2012,34.21,33.77,35.21,48574.300,97.145,-1.32,11051957455,3495796.0,323100000,313895623.20,9763.25
3/5/2012,33.20,33.03,34.18,48572.200,97.143,-0.48,10774679531,3542935.0,324500000,315255703.60,9805.55
3/6/2012,32.27,32.02,33.22,48571.400,97.141,-0.84,10426706965,4419383.0,323100000,313895682.00,9763.25
3/7/2012,32.22,32.41,33.17,48570.700,97.140,0.62,10410869740,2231338.0,323100000,313895682.00,9763.25
3/8/2012,33.12,32.84,34.09,48570.200,97.139,-0.82,10699511542,2301544.0,323100000,313895682.00,9763.25
3/9/2012,32.90,33.22,33.87,48569.500,97.135,1.00,10630308324,2756094.0,323100000,313895682.00,9763.25
3/12/2012,32.80,32.63,33.77,48567.500,97.134,-0.58,10587001740,1844531.0,322750000,313555695.50,9752.67
3/13/2012,32.62,32.26,33.58,48566.800,97.132,-1.13,10527281526,4096488.0,322750000,313555695.50,9752.67
3/14/2012,31.90,31.25,32.84,48565.900,97.130,-1.97,10295106496,5188305.0,322750000,313555695.50,9752.67
3/15/2012,31.43,31.53,32.36,48565.100,97.129,0.35,10144459119,2692674.0,322750000,313555695.50,9752.67
3/16/2012,31.34,31.58,32.27,48564.400,97.125,0.80,10116100521,1858575.0,322750000,313555695.50,9752.67
3/19/2012,31.51,31.98,32.44,48562.500,97.124,1.46,10168990395,2217338.0,322750000,313555695.50,9752.67
3/20/2012,31.29,31.16,32.22,48561.700,97.122,-0.42,10099869221,2609609.0,322750000,313555695.50,9752.67
3/21/2012,31.05,31.21,31.97,48560.900,97.121,0.55,9994949514,1833355.0,321900000,312730146.60,9726.99
3/22/2012,30.87,30.54,31.79,48560.200,97.119,-1.07,9938521544,3620993.0,321900000,312730146.60,9726.99
3/23/2012,30.63,31.23,31.54,48559.400,97.115,1.99,9849482120,1767302.0,321550000,312390225.20,9716.42
3/26/2012,31.30,31.95,32.23,48557.800,97.114,2.04,10064627708,1545704.0,321550000,312390225.20,9716.42
3/27/2012,32.06,31.59,33.01,48557.600,97.114,-1.47,10308154589,1868697.0,321550000,312390225.20,9716.42
3/28/2012,31.49,31.16,32.43,48556.600,97.112,-1.08,10126827436,2785918.0,321550000,312390225.20,9716.42
3/29/2012,30.87,31.36,31.79,48555.500,97.110,1.52,9957631613,2518669.0,322550000,313361357.20,9746.63
3/30/2012,31.49,31.37,32.43,48555.300,97.107,-0.35,10145449608,1159838.0,322150000,312972913.20,9734.55
4/2/2012,31.48,32.05,32.42,48553.300,97.105,1.78,10088384056,2113071.0,320450000,311322033.00,9683.20
4/3/2012,32.02,31.65,32.97,48552.600,97.104,-1.22,10259398700,3453053.0,320450000,311186298.30,9678.98
4/4/2012,31.05,30.33,31.98,48551.900,97.102,-2.32,9890628305,3790875.0,318500000,309292746.90,9620.08
4/5/2012,30.36,30.72,31.27,48551.100,97.097,1.25,9716441851,1823757.0,320000000,310749303.90,9665.38
4/9/2012,30.36,30.59,31.27,48548.500,97.096,0.76,9715910898,1326191.0,320000000,310749303.90,9665.38
4/10/2012,30.63,30.81,31.55,48547.900,97.094,0.56,9762963653,1968882.0,318700000,309487042.90,9626.12
4/11/2012,30.78,30.66,31.70,48547.200,97.093,-0.42,9809253336,1121292.0,318700000,309487042.90,9626.12
4/12/2012,30.56,31.44,31.47,48546.500,97.092,2.78,9730298399,1784515.0,318450000,309244306.90,9618.57
4/13/2012,31.42,30.55,32.36,48546.100,97.088,-2.71,9978657380,2171537.0,317550000,308370469.90,9591.39
4/16/2012,30.41,30.56,31.32,48543.800,97.086,0.56,9701615192,1137684.0,319050000,309826852.90,9636.69
4/17/2012,30.72,30.80,31.64,48543.200,97.085,0.23,9800627250,1435772.0,319050000,309826852.90,9636.69
4/18/2012,30.69,30.64,31.61,48542.600,97.084,-0.13,9791198556,1182869.0,319050000,309826852.90,9636.69
4/19/2012,30.55,30.80,31.47,48541.800,97.082,0.82,9701860016,1536652.0,317550000,308370574.90,9591.40
4/20/2012,30.86,30.75,31.79,48541.300,97.079,-0.42,9760284294,837889.0,316250000,307108488.10,9552.14
4/23/2012,30.25,29.97,31.16,48539.000,97.077,-0.89,9566405935,2792929.0,316250000,307108488.10,9552.14
4/24/2012,29.96,29.93,30.86,48538.200,97.075,-0.10,9474142700,1012107.0,316250000,307108488.10,9552.14
4/25/2012,29.98,29.86,30.88,48537.500,97.074,-0.43,9480155441,2942043.0,316250000,307108488.10,9552.14
4/26/2012,29.80,30.18,30.70,48536.800,97.072,1.34,9424746403,1516929.0,316250000,307108488.10,9552.14
4/27/2012,30.23,30.37,31.14,48536.400,97.069,0.53,9559745384,930459.0,316250000,307108488.10,9552.14
4/30/2012,30.29,30.11,31.20,48534.400,97.067,-0.46,9577780101,1735412.0,316250000,307108488.10,9552.14
5/1/2012,29.88,30.06,30.78,48533.500,97.066,0.64,9448663692,1228739.0,316250000,307108488.10,9552.14
5/2/2012,29.62,29.78,30.52,48532.800,97.064,0.51,9358351544,1599249.0,315900000,306638645.50,9537.53
5/3/2012,29.47,29.29,30.36,48532.100,97.063,-0.58,9309161514,2055585.0,315900000,306638645.50,9537.53
5/4/2012,29.02,29.40,29.90,48531.400,97.059,1.34,9214416091,2113399.0,317500000,308191672.70,9585.83
5/7/2012,29.02,29.21,29.90,48529.400,97.058,0.69,9214038451,1732499.0,317500000,308191672.70,9585.83
5/8/2012,28.71,28.67,29.58,48528.700,97.056,-0.17,9115291240,3519456.0,317500000,308191672.70,9585.83
5/9/2012,27.92,28.38,28.77,48527.900,97.054,1.61,8753837799,2904310.0,313500000,304309376.70,9465.08
5/10/2012,28.39,28.25,29.25,48527.300,97.053,-0.56,8899786712,1736640.0,313500000,304309376.70,9465.08
5/11/2012,27.74,28.08,28.58,48526.500,97.049,1.19,8695777848,2039887.0,313500000,304309376.70,9465.08
5/14/2012,27.49,27.42,28.33,48524.400,97.047,-0.22,8666085785,2143146.0,315200000,305959277.70,9516.40
5/15/2012,27.45,26.86,28.28,48523.700,97.046,-2.22,8650669432,2182251.0,315200000,305959277.70,9516.40
5/16/2012,26.44,26.37,27.25,48522.600,97.044,-0.30,8335413198,4164861.0,315200000,305959277.70,9516.40
5/17/2012,26.67,27.24,27.48,48522.100,97.043,2.17,8496341309,2993014.0,318600000,309258814.50,9619.02
5/18/2012,27.64,27.79,28.48,48521.900,97.040,0.62,8833122236,3236033.0,319600000,310229256.50,9649.21
5/21/2012,27.55,27.68,28.39,48519.800,97.038,0.47,8804839589,2355928.0,319600000,310229256.50,9649.21
5/22/2012,27.24,27.34,28.07,48519.000,97.037,0.37,8705445943,1953767.0,319600000,310229256.50,9649.21
5/23/2012,26.94,27.05,27.76,48518.200,97.035,0.45,8609155946,3766358.0,319600000,310229256.50,9649.21
5/24/2012,27.25,27.44,28.08,48517.700,97.034,0.73,8721935595,1714812.0,320100000,310714438.50,9664.30
5/25/2012,27.40,27.62,28.24,48517.100,97.029,0.91,8771530753,915621.0,320100000,310714438.50,9664.30
5/29/2012,27.41,27.10,28.25,48514.500,97.028,-1.17,8733040319,2452732.0,318600000,309258925.50,9619.03
5/30/2012,26.86,27.12,27.68,48513.400,97.025,1.01,8578129511,1925184.0,319400000,310035157.50,9643.17
5/31/2012,27.26,26.96,28.10,48513.000,97.025,-1.14,8708227090,1687126.0,319400000,310035157.50,9643.17
6/1/2012,26.57,27.62,27.38,48511.800,97.020,3.99,8484882812,2964954.0,319400000,310035157.50,9643.17
6/4/2012,26.56,27.46,27.38,48509.800,97.018,3.39,8484535070,1662218.0,319400000,309897800.50,9638.90
6/5/2012,26.56,27.72,27.38,48509.200,97.017,4.41,8510983141,1812630.0,320400000,310867996.50,9669.08
6/6/2012,28.48,28.51,29.36,48508.800,97.016,0.14,9154870089,3184583.0,321400000,311838180.50,9699.25
6/7/2012,28.41,27.79,29.28,48508.100,97.015,-2.25,9101391232,3300776.0,320400000,310868004.50,9669.08
6/8/2012,27.33,27.75,28.17,48507.200,97.010,1.61,8756203411,1353048.0,320400000,310868004.50,9669.08
6/11/2012,27.77,27.79,28.63,48505.400,97.009,0.04,8898843832,1010988.0,320400000,310868004.50,9669.08
6/12/2012,27.69,28.12,28.54,48504.700,97.008,1.63,8895662317,1566027.0,321300000,311741101.70,9696.23
6/13/2012,28.01,28.01,28.87,48504.100,97.007,0.00,8998415355,1022798.0,321300000,311741101.70,9696.23
6/14/2012,28.02,27.82,28.88,48503.400,97.006,-0.75,9001409837,2126556.0,321300000,311741101.70,9696.23
6/15/2012,27.80,27.81,28.66,48502.700,97.001,0.04,8977187305,765169.0,322900000,313293210.50,9744.51
6/18/2012,27.58,27.87,28.43,48500.600,97.000,1.09,8959919244,1788347.0,324900000,315233318.50,9804.85
6/19/2012,27.95,27.64,28.81,48500.100,96.999,-1.18,9094955843,1531927.0,325450000,315766825.10,9821.45
6/20/2012,27.46,27.26,28.31,48499.300,96.997,-0.73,8936948182,3798418.0,325450000,315766825.10,9821.45
6/21/2012,27.04,26.12,27.88,48498.400,96.995,-3.37,8801046358,3662826.0,325450000,315766825.10,9821.45
6/22/2012,26.00,26.15,26.81,48497.100,96.990,0.62,8509864324,1772947.0,327250000,317512767.50,9875.75
6/25/2012,25.92,26.71,26.72,48495.100,96.989,3.12,8480939410,2110512.0,327250000,317512767.50,9875.75
6/26/2012,26.61,26.30,27.44,48494.900,96.988,-1.16,8709432742,1536849.0,327250000,317512767.50,9875.75
6/27/2012,26.03,26.13,26.84,48493.800,96.986,0.38,8517218537,1881912.0,327250000,317512767.50,9875.75
6/28/2012,26.00,25.63,26.81,48493.200,96.985,-1.35,8509164362,3443784.0,327250000,317512767.50,9875.75
6/29/2012,26.26,26.65,27.08,48492.700,96.981,1.52,8547501556,2295892.0,325450000,315767012.30,9821.45
7/2/2012,26.53,26.73,27.36,48490.900,96.980,0.68,8516157616,1256598.0,320950000,311402669.30,9685.71
7/3/2012,27.08,27.49,27.92,48490.300,96.978,1.29,8690353374,1920960.0,320950000,311271605.50,9681.63
7/5/2012,27.47,26.88,28.33,48489.000,96.977,-2.15,8817737291,1763686.0,320950000,311271605.50,9681.63
7/6/2012,26.49,26.30,27.32,48488.200,96.972,-0.68,8503232509,1864621.0,320950000,311271605.50,9681.63
7/9/2012,26.42,26.52,27.24,48486.200,96.971,0.42,8520248477,1126900.0,322550000,312823227.90,9729.89
7/10/2012,26.73,26.06,27.57,48485.600,96.970,-2.51,8623363746,1897470.0,322550000,312823227.90,9729.89
7/11/2012,26.29,26.25,27.11,48484.800,96.968,-0.08,8479347255,1665042.0,322550000,312823227.90,9729.89
7/12/2012,25.86,26.35,26.67,48484.000,96.967,1.97,8341589197,2039563.0,322550000,312823227.90,9729.89
7/13/2012,26.65,26.44,27.48,48483.600,96.963,-0.75,8565550552,1211790.0,321450000,311756579.90,9696.71
7/16/2012,26.23,26.49,27.05,48481.500,96.962,0.95,8431144176,938060.0,321450000,311756579.90,9696.71
7/17/2012,26.59,26.47,27.42,48481.000,96.961,-0.53,8546378931,2501037.0,321450000,311756579.90,9696.71
7/18/2012,26.21,26.42,27.03,48480.100,96.959,0.84,8424677111,1088206.0,321450000,311756579.90,9696.71
7/19/2012,26.62,26.42,27.45,48479.700,96.958,-0.68,8555499783,1113501.0,321450000,311756579.90,9696.71
7/20/2012,26.25,26.48,27.07,48478.800,96.954,0.95,8436915405,1804037.0,321450000,311756579.90,9696.71
7/23/2012,26.13,26.21,26.95,48476.800,96.952,0.34,8409610872,1416654.0,321850000,312144410.30,9708.78
7/24/2012,26.11,26.22,26.93,48476.100,96.951,0.42,8343201043,1341752.0,319550000,309914477.50,9639.42
7/25/2012,26.28,26.53,27.11,48475.500,96.950,0.99,8398871671,1639865.0,319550000,309914477.50,9639.42
7/26/2012,26.96,26.71,27.81,48475.300,96.949,-0.93,8615697066,1266196.0,319550000,309914477.50,9639.42
7/27/2012,26.88,26.96,27.73,48474.600,96.945,0.33,8590786208,1995023.0,319550000,309914477.50,9639.42
7/30/2012,26.80,27.36,27.64,48472.500,96.944,2.09,8562541823,1659204.0,319550000,309914477.50,9639.42
7/31/2012,27.34,27.12,28.20,48472.300,96.943,-0.80,8779718575,1398832.0,321150000,311465597.50,9687.66
8/1/2012,27.02,26.54,27.87,48471.400,96.941,-1.81,8695727903,2553842.0,321850000,312144209.70,9708.77
8/2/2012,26.58,26.31,27.42,48470.700,96.940,-1.02,8603049597,1965442.0,323650000,313759604.40,9759.01
8/3/2012,26.42,26.96,27.25,48470.000,96.936,2.01,8549592937,1964779.0,323650000,313759604.40,9759.01
8/6/2012,26.87,27.11,27.72,48468.100,96.935,0.82,8681930074,1062946.0,323100000,313226434.40,9742.43
8/7/2012,27.14,27.27,28.00,48467.500,96.934,0.52,8769514870,1375212.0,323100000,313226434.40,9742.43
8/8/2012,26.99,27.21,27.84,48466.800,96.932,0.78,8719278838,1098003.0,323100000,313226434.40,9742.43
8/9/2012,27.16,27.29,28.02,48466.200,96.931,0.41,8775540481,625324.0,323100000,313226434.40,9742.43
8/10/2012,27.02,27.26,27.88,48465.500,96.927,0.89,8731568896,1127579.0,323100000,313226434.40,9742.43
8/13/2012,27.19,26.92,28.05,48463.600,96.926,-0.96,8784459538,938326.0,323100000,313226434.40,9742.43
8/14/2012,26.98,26.96,27.84,48462.800,96.924,-0.04,8672688326,603624.0,321400000,311578672.00,9691.18
8/15/2012,26.79,26.98,27.64,48462.100,96.923,0.67,8647760460,829916.0,322800000,312935630.40,9733.39
8/16/2012,26.98,27.37,27.84,48461.500,96.922,1.45,8710229448,1315802.0,322800000,312935630.40,9733.39
8/17/2012,27.33,27.24,28.20,48461.000,96.918,-0.37,8822767282,1153516.0,322800000,312935630.40,9733.39
8/20/2012,27.23,27.95,28.10,48458.900,96.917,2.68,8791112131,1877634.0,322800000,312935630.40,9733.39
8/21/2012,28.03,28.37,28.92,48458.700,96.916,1.28,9047599250,2916339.0,322800000,312935630.40,9733.39
8/22/2012,28.43,28.92,29.33,48458.200,96.915,1.79,9224103222,2468510.0,324500000,314583226.20,9784.63
8/23/2012,29.38,29.59,30.32,48458.000,96.915,0.71,9570676678,3343464.0,325700000,315746223.00,9820.81
8/24/2012,29.43,29.74,30.37,48457.400,96.911,1.12,9542183131,1842870.0,324200000,314292483.00,9775.59
8/27/2012,29.43,29.74,30.37,48455.400,96.909,1.09,9541792058,2022830.0,324200000,314292483.00,9775.59
8/28/2012,29.86,29.93,30.81,48455.000,96.909,0.23,9668007111,1077984.0,323800000,313904839.80,9763.53
8/29/2012,29.78,29.75,30.73,48454.300,96.907,-0.10,9642762647,1284559.0,323800000,313904839.80,9763.53
8/30/2012,29.71,29.44,30.66,48453.600,96.906,-0.91,9579060547,2314282.0,322400000,312548119.40,9721.33
8/31/2012,29.58,30.79,30.52,48452.800,96.900,4.12,9486372450,4856266.0,320750000,310949150.60,9671.60
9/4/2012,31.09,31.36,32.08,48451.200,96.901,0.87,9941401783,2814357.0,319800000,310028547.40,9642.97
9/5/2012,31.11,31.27,32.10,48450.600,96.900,0.55,10045447101,1914591.0,322950000,312962655.50,9734.23
9/6/2012,31.85,31.67,32.87,48450.000,96.899,-0.60,10286291113,2292110.0,322950000,312962655.50,9734.23
9/7/2012,31.22,32.64,32.22,48449.300,96.895,4.55,10082724864,3227016.0,322950000,312962655.50,9734.23
9/10/2012,32.56,32.29,33.60,48447.500,96.894,-0.86,10589083273,2006379.0,325250000,315191323.30,9803.55
9/11/2012,32.48,32.41,33.52,48446.900,96.892,-0.22,10563723308,1269701.0,325250000,315191323.30,9803.55
9/12/2012,32.88,32.21,33.93,48446.300,96.891,-2.01,10679657019,3694169.0,324850000,314803748.10,9791.49
9/13/2012,31.97,33.61,33.93,48445.400,96.889,5.16,10362762718,5520126.0,324100000,314077053.60,9768.89
9/14/2012,33.63,33.60,34.71,48445.200,96.886,-0.03,10899692911,2953997.0,324100000,314077053.60,9768.89
9/17/2012,33.45,32.99,34.53,48443.200,96.885,-1.41,10923007326,2436719.0,326500000,316402423.20,9841.22
9/18/2012,33.00,33.70,34.06,48442.300,96.883,2.18,10774148966,2696113.0,326500000,316402423.20,9841.22
9/19/2012,33.57,33.57,34.65,48441.900,96.882,-0.03,11007677963,1936246.0,327900000,317758807.60,9883.40
9/20/2012,33.18,33.58,34.25,48441.100,96.881,1.15,10943471182,1511416.0,329800000,319599599.80,9940.66
9/21/2012,33.61,33.47,34.69,48440.600,96.877,-0.39,11083945505,3964686.0,329800000,319599599.80,9940.66
9/24/2012,32.68,32.93,33.73,48438.200,96.875,0.73,10858370680,1943020.0,332300000,322021629.80,10015.99
9/25/2012,32.95,32.68,34.01,48437.700,96.874,-0.79,10948388398,2489311.0,332300000,322021629.80,10015.99
9/26/2012,32.82,32.87,33.88,48436.900,96.873,0.15,10939197380,2091831.0,333300000,322990383.80,10046.12
9/27/2012,32.89,33.56,33.95,48436.300,96.871,2.04,10961657264,1678178.0,333300000,322990383.80,10046.12
9/28/2012,33.57,33.48,34.65,48436.000,96.868,-0.27,11053335311,1647312.0,329300000,319115479.80,9925.60
10/1/2012,33.27,33.65,34.35,48433.900,96.866,1.14,10972121037,2517166.0,329750000,319551403.80,9939.16
10/2/2012,33.76,33.50,34.85,48433.200,96.865,-0.68,11114804787,1487234.0,329250000,318941345.00,9920.18
10/3/2012,33.63,33.51,34.72,48432.500,96.864,-0.30,11073190571,949331.0,329250000,318941345.00,9920.18
10/4/2012,33.86,33.93,34.96,48431.900,96.862,0.12,11149585220,1469842.0,329250000,318941345.00,9920.18
10/5/2012,33.76,33.45,34.85,48431.200,96.858,-0.95,11114349356,1596615.0,329250000,318941345.00,9920.18
10/8/2012,32.79,32.97,33.85,48429.100,96.857,0.49,10794952505,786839.0,329250000,318941345.00,9920.18
10/9/2012,32.81,32.83,33.87,48428.400,96.856,0.00,10801183859,1475331.0,329250000,318941345.00,9920.18
10/10/2012,32.73,32.95,33.79,48427.800,96.854,0.70,10775520995,1235377.0,329250000,318941345.00,9920.18
10/11/2012,33.17,32.90,34.25,48427.200,96.853,-0.78,10893889752,1544829.0,328400000,318118072.40,9894.58
10/12/2012,32.73,32.45,33.79,48426.400,96.849,-0.79,10747406615,1403462.0,328400000,318118072.40,9894.58
10/15/2012,32.17,31.66,33.22,48424.300,96.847,-1.59,10555986493,1973460.0,328100000,317827514.00,9885.54
10/16/2012,31.77,31.92,32.80,48423.500,96.846,0.50,10396941677,1364251.0,327300000,317052725.20,9861.44
10/17/2012,31.99,32.12,33.03,48422.900,96.844,0.41,10469721770,860986.0,327300000,317052725.20,9861.44
10/18/2012,31.95,31.76,32.99,48422.200,96.843,-0.69,10485651102,1013443.0,328200000,317924337.40,9888.55
10/19/2012,31.31,31.09,32.33,48421.300,96.839,-0.70,10275677793,2087996.0,328200000,317924337.40,9888.55
10/22/2012,31.15,31.39,32.17,48419.200,96.837,0.80,10224388764,1250350.0,328200000,317924337.40,9888.55
10/23/2012,30.71,30.68,31.71,48418.300,96.835,-0.10,10108711355,1754439.0,329200000,318892721.40,9918.67
10/24/2012,30.94,30.71,31.95,48417.800,96.834,-0.74,10158809099,1211663.0,328350000,318069610.30,9893.07
10/25/2012,31.06,31.12,32.08,48417.200,96.833,0.19,10231084214,963377.0,329350000,319037966.30,9923.19
10/26/2012,30.67,31.08,31.67,48416.300,96.829,1.30,10100138878,943172.0,329350000,319037966.30,9923.19
10/31/2012,31.26,31.27,32.28,48413.400,96.825,0.00,10294062138,1519939.0,329350000,319037966.30,9923.19
11/1/2012,31.62,31.22,32.66,48413.000,96.825,-1.30,10440454841,1107742.0,330150000,319812580.70,9947.28
11/2/2012,30.91,29.95,31.92,48412.300,96.821,-3.11,10203752486,3424539.0,330150000,319675305.30,9943.01
11/5/2012,29.93,30.17,30.91,48410.200,96.819,0.87,9907397874,1231503.0,331050000,320546726.70,9970.12
11/6/2012,30.40,31.01,31.40,48409.600,96.818,2.04,10076491068,2055273.0,331450000,320934008.30,9982.16
11/7/2012,31.12,30.85,32.14,48409.100,96.817,-0.90,10313844577,2223887.0,331450000,320934008.30,9982.16
11/8/2012,30.69,31.36,31.70,48408.300,96.815,2.28,10221598873,1487675.0,333050000,322483099.50,10030.35
11/9/2012,31.14,31.54,32.16,48407.800,96.812,1.32,10416505814,1824961.0,334550000,323935348.50,10075.52
11/12/2012,31.59,31.37,32.63,48405.900,96.810,-0.66,10547794435,1450853.0,333900000,323306047.10,10055.94
11/13/2012,31.54,31.40,32.58,48405.200,96.809,-0.44,10504674954,1278899.0,333050000,322483146.80,10030.35
11/14/2012,31.44,31.64,32.48,48404.500,96.808,0.64,10472283133,2212632.0,333050000,322483146.80,10030.35
11/15/2012,31.53,31.54,32.57,48403.900,96.806,0.03,10453867490,2144841.0,331550000,321031011.80,9985.18
11/16/2012,31.24,31.21,32.27,48403.100,96.802,-0.10,10310555574,1831782.0,330050000,319578894.80,9940.01
11/19/2012,31.63,32.05,32.67,48401.300,96.801,1.39,10390524676,1495180.0,328550000,318126801.80,9894.85
11/20/2012,32.13,32.11,33.19,48400.800,96.800,-0.03,10539744279,1196553.0,328050000,317642788.80,9879.80
11/21/2012,31.95,32.29,33.01,48400.100,96.798,1.13,10416918426,1181216.0,326000000,315658356.00,9818.07
11/23/2012,32.34,32.98,33.41,48398.900,96.794,1.98,10542897153,1926875.0,326000000,315658356.00,9818.07
11/26/2012,32.99,33.01,34.08,48397.300,96.793,0.09,10753956166,1435337.0,326000000,315658356.00,9818.07
11/27/2012,32.96,32.94,34.05,48396.600,96.792,-0.06,10744339503,1076131.0,326000000,315658356.00,9818.07
11/28/2012,32.76,32.62,33.85,48395.800,96.790,-0.43,10664678795,2452275.0,325500000,315174390.00,9803.02
11/29/2012,32.68,33.13,33.76,48395.100,96.789,1.41,10611659749,1763275.0,324750000,314448453.00,9780.44
11/30/2012,33.18,32.36,34.28,48394.800,96.786,-2.47,10750143195,2203232.0,324000000,313722526.50,9757.86
12/3/2012,32.35,32.53,33.42,48392.200,96.783,0.53,10479901242,1449994.0,324000000,313722526.50,9757.86
12/4/2012,32.23,31.90,33.30,48391.600,96.782,-0.99,10480801760,1670805.0,325200000,314756320.70,9790.02
12/5/2012,32.01,31.80,33.07,48390.900,96.780,-0.59,10449872671,1918376.0,326500000,316014502.30,9829.15
12/6/2012,31.77,31.93,32.83,48390.200,96.779,0.54,10373886433,1444854.0,326500000,316014502.30,9829.15
12/7/2012,31.79,32.03,32.85,48389.500,96.775,0.75,10380065003,1190045.0,326500000,316014502.30,9829.15
12/10/2012,32.26,32.14,33.34,48387.700,96.774,-0.37,10534486696,770812.0,326500000,316014502.30,9829.15
12/11/2012,32.10,31.91,33.17,48387.000,96.773,-0.59,10480620317,872564.0,326500000,316014502.30,9829.15
12/12/2012,32.03,32.37,33.10,48386.300,96.771,1.03,10458356124,2707594.0,326500000,316014502.30,9829.15
12/13/2012,31.63,31.53,32.69,48385.500,96.770,-0.32,10372936238,2336992.0,327900000,317369318.70,9871.29
12/14/2012,31.47,31.17,32.52,48384.800,96.766,-0.99,10318841747,1363170.0,327900000,317369318.70,9871.29
12/17/2012,31.17,31.18,32.21,48382.700,96.764,0.10,10220034355,963544.0,327900000,317369318.70,9871.29
12/18/2012,31.33,30.65,32.38,48382.100,96.763,-2.17,10273847521,2680628.0,327900000,317369318.70,9871.29
12/19/2012,30.35,30.11,31.37,48381.000,96.761,-0.76,9953164156,2499729.0,327900000,317369318.70,9871.29
12/20/2012,30.11,29.01,31.12,48380.300,96.759,-3.69,9897775746,5578215.0,328700000,318143414.70,9895.37
12/21/2012,28.92,29.00,29.89,48379.000,96.754,0.35,9650932754,2757635.0,333700000,322981444.70,10045.85
12/24/2012,29.21,28.94,30.19,48377.200,96.752,-0.92,9747431657,716249.0,333700000,322981444.70,10045.85
12/26/2012,29.21,29.01,30.19,48375.900,96.750,-0.68,9747165334,927579.0,333700000,322981444.70,10045.85
12/27/2012,28.78,29.24,29.75,48375.000,96.749,1.56,9604920340,1553695.0,333700000,322981444.70,10045.85
12/28/2012,29.17,29.09,30.15,48374.600,96.745,-0.31,9733981703,1408888.0,333700000,322981444.70,10045.85
12/31/2012,28.98,29.35,29.95,48372.400,96.742,1.35,9706654098,1780224.0,335000000,324239127.10,10084.96
1/2/2013,29.86,29.93,30.87,48371.800,96.742,0.23,10004688159,2446528.0,335000000,324239127.10,10084.96
1/3/2013,29.90,29.15,30.91,48371.100,96.741,-2.41,10017515092,2804270.0,335000000,324099581.90,10080.62
1/4/2013,28.36,29.22,29.32,48370.300,96.737,3.07,9483622391,2952223.0,334350000,323470757.60,10061.07
1/7/2013,29.16,29.18,30.14,48368.500,96.736,0.07,9798046651,1300882.0,336050000,325115347.80,10112.22
1/8/2013,29.40,29.37,30.39,48367.900,96.734,-0.07,9879191268,1463362.0,336050000,325115347.80,10112.22
1/9/2013,29.40,29.35,30.39,48367.200,96.733,-0.10,9879055936,1112406.0,336050000,325115347.80,10112.22
1/10/2013,29.49,29.78,30.49,48366.500,96.732,1.02,9932078162,1907894.0,336750000,325792488.60,10133.28
1/11/2013,29.67,29.48,30.67,48365.900,96.728,-0.57,9990584754,1662938.0,336750000,325792488.60,10133.28
1/14/2013,29.75,30.04,30.76,48364.000,96.727,1.01,10019495506,1983994.0,336750000,325792488.60,10133.28
1/15/2013,30.17,30.36,31.19,48363.400,96.726,0.66,10189618463,1567846.0,337750000,326759768.60,10163.36
1/16/2013,30.21,30.45,31.23,48362.800,96.724,0.83,10776497483,1235295.0,356750000,345137860.60,10734.99
1/17/2013,30.47,30.67,31.50,48362.300,96.723,0.62,10869537083,2418758.0,356750000,345137860.60,10734.99
1/18/2013,30.78,30.81,31.82,48361.700,96.718,0.13,10979832300,2073145.0,356750000,345137860.60,10734.99
1/22/2013,30.89,31.12,31.94,48359.100,96.717,0.81,10974307022,1697603.0,355250000,343687009.60,10689.86
1/23/2013,31.17,31.19,32.23,48358.600,96.716,0.10,11073825922,1625131.0,355250000,343687009.60,10689.86
1/24/2013,30.80,30.65,31.85,48357.700,96.714,-0.55,10745925036,1634572.0,348850000,337497108.80,10497.33
1/25/2013,30.52,30.21,31.56,48356.900,96.710,-1.05,10618906454,2001432.0,347900000,336578312.50,10468.76
1/28/2013,29.85,29.85,30.87,48354.500,96.708,0.03,10360853812,1266236.0,347050000,335756245.20,10443.19
1/29/2013,30.04,30.32,31.06,48354.000,96.707,0.97,10424505569,1439188.0,347050000,335756245.20,10443.19
1/30/2013,30.32,30.92,31.35,48353.500,96.706,2.04,10521732079,1897175.0,347050000,335756245.20,10443.19
1/31/2013,30.98,30.44,32.03,48353.200,96.705,-1.74,10683305431,2249141.0,344900000,333677044.70,10378.52
2/4/2013,30.47,30.69,31.51,48350.200,96.699,0.72,10556435075,1401979.0,346450000,335036944.90,10420.81
2/5/2013,30.95,30.76,32.01,48349.600,96.698,-0.55,10723808939,1360413.0,346450000,335036944.90,10420.81
2/6/2013,30.65,30.81,31.70,48348.900,96.696,0.49,10619800585,962899.0,346450000,335036944.90,10420.81
2/7/2013,30.70,30.46,31.75,48348.200,96.695,-0.81,10662503272,1928323.0,347300000,335858876.20,10446.38
2/8/2013,30.48,30.43,31.52,48347.500,96.691,-0.13,10633875634,758161.0,348900000,337406018.60,10494.50
2/11/2013,30.13,30.00,31.16,48345.500,96.690,-0.50,10511972458,1640738.0,348900000,337406018.60,10494.50
2/12/2013,29.82,30.10,30.84,48344.700,96.688,0.91,10403858533,853114.0,348900000,337406018.60,10494.50
2/13/2013,30.01,29.77,31.04,48344.100,96.687,-0.80,10469510188,1019521.0,348900000,337406018.60,10494.50
2/14/2013,29.86,29.46,30.88,48343.400,96.685,-1.37,10443940428,2355503.0,349800000,338276212.40,10521.57
2/15/2013,29.18,28.85,30.18,48342.500,96.680,-1.17,10207004012,2842332.0,349800000,338276212.40,10521.57
2/19/2013,29.00,28.43,30.00,48339.800,96.678,-1.90,10145555006,3056161.0,349800000,338276212.40,10521.57
2/20/2013,28.14,27.59,29.11,48338.700,96.676,-1.95,9861236249,4119921.0,350400000,338856290.00,10539.61
2/21/2013,27.77,27.73,28.72,48337.900,96.674,-0.14,9787255303,2055895.0,352500000,340886515.40,10602.76
2/22/2013,27.83,27.83,28.79,48337.200,96.670,-0.04,9810983287,1830526.0,352500000,340886515.40,10602.76
2/25/2013,28.20,28.07,29.17,48335.500,96.670,-0.43,9940116972,1350337.0,352500000,340886515.40,10602.76
2/26/2013,27.79,28.41,28.75,48334.500,96.668,2.30,9796808469,2427793.0,352500000,340886515.40,10602.76
2/27/2013,28.10,28.01,29.07,48334.100,96.667,-0.28,9919808802,1142868.0,353000000,341369860.40,10617.79
2/28/2013,27.99,27.54,28.95,48333.400,96.665,-1.50,9898298337,1580594.0,353700000,342046537.80,10638.84
3/1/2013,27.08,27.62,28.01,48332.000,96.660,2.03,9587469536,1127750.0,354100000,342433205.00,10650.86
3/4/2013,27.73,27.60,28.69,48330.100,96.659,-0.43,9819834241,1031516.0,354100000,342292222.10,10646.48
3/5/2013,27.96,27.75,28.93,48329.500,96.658,-0.75,9901849856,849417.0,354100000,342292222.10,10646.48
3/6/2013,27.78,28.10,28.74,48328.800,96.656,1.12,9836678692,1803327.0,354100000,342292222.10,10646.48
3/7/2013,28.04,27.91,29.01,48328.200,96.655,-0.46,9928962843,891604.0,354100000,342292222.10,10646.48
3/8/2013,27.82,27.99,28.78,48327.500,96.651,0.68,9850099619,2020717.0,354100000,342292222.10,10646.48
3/11/2013,27.93,28.02,28.90,48325.500,96.650,0.36,9890769887,537683.0,354100000,342292222.10,10646.48
3/12/2013,28.27,28.20,29.25,48324.900,96.649,-0.18,10064150470,752749.0,356000000,344128591.10,10703.60
3/13/2013,28.14,27.94,29.12,48324.200,96.647,-0.64,10019275888,975688.0,356000000,344128591.10,10703.60
3/14/2013,27.68,27.80,28.64,48323.400,96.646,0.47,9853956914,1098463.0,356000000,344128591.10,10703.60
3/15/2013,27.94,27.79,28.91,48322.900,96.642,-0.54,9974677244,810769.0,357000000,345095059.10,10733.66
3/18/2013,27.83,27.95,28.80,48320.800,96.640,0.43,9936306869,794296.0,357000000,345095059.10,10733.66
3/19/2013,27.88,27.92,28.85,48320.200,96.639,0.18,9814019954,891848.0,352000000,340262979.10,10583.36
3/20/2013,27.93,27.81,28.90,48319.500,96.638,-0.39,9830898665,737566.0,352000000,340262979.10,10583.36
3/21/2013,27.94,28.19,28.91,48318.900,96.636,0.89,9883058744,890648.0,353750000,341954161.60,10635.96
3/22/2013,28.08,27.75,29.06,48318.300,96.633,-1.18,9983361623,1049733.0,355500000,343645323.10,10688.56
3/25/2013,27.70,27.84,28.67,48316.100,96.631,0.51,9848929672,732255.0,355500000,343645323.10,10688.56
3/26/2013,27.86,27.75,28.83,48315.500,96.630,-0.36,9903778007,567491.0,355500000,343645323.10,10688.56
3/27/2013,27.38,27.74,28.33,48314.500,96.628,1.28,9745507464,1620931.0,356000000,344128478.10,10703.59
3/28/2013,27.67,27.42,28.64,48314.100,96.623,-0.87,9852053793,1068710.0,356000000,344128478.10,10703.59
4/1/2013,27.67,27.09,28.64,48311.400,96.622,-2.13,9851513954,1524695.0,356000000,344128478.10,10703.59
4/2/2013,27.02,26.35,27.96,48310.200,96.619,-2.52,9617371637,2212113.0,356000000,344128478.10,10703.59
4/3/2013,26.27,26.09,27.19,48309.500,96.618,-0.69,9333986594,1918251.0,355300000,343302253.40,10677.89
4/4/2013,25.89,25.99,26.80,48308.800,96.616,0.35,9199970852,1402228.0,355300000,343302253.40,10677.89
4/5/2013,26.06,26.39,26.97,48308.200,96.612,1.27,9101859529,1517251.0,349300000,337505197.40,10497.59
4/8/2013,26.35,26.32,27.27,48306.200,96.611,-0.04,9202737039,983197.0,349300000,337505197.40,10497.59
4/9/2013,26.33,27.03,27.25,48305.600,96.610,2.70,9195860870,2095412.0,349300000,337505197.40,10497.59
4/10/2013,26.80,26.68,27.74,48305.000,96.609,-0.41,9361112446,1246780.0,349300000,337505197.40,10497.59
4/11/2013,26.64,26.70,27.57,48304.300,96.607,0.26,9303608328,682495.0,349300000,337505197.40,10497.59
4/12/2013,26.47,25.28,27.40,48303.600,96.603,-4.53,9246104998,5225206.0,349300000,337505197.40,10497.59
4/15/2013,22.74,22.09,23.54,48300.000,96.599,-2.86,7907705879,8274803.0,347750000,336007785.80,10451.01
4/16/2013,22.67,22.66,23.47,48299.300,96.597,-0.04,7884077009,4225872.0,347750000,336007785.80,10451.01
4/17/2013,22.52,22.44,23.31,48298.500,96.596,-0.31,7830207762,3064512.0,347750000,336007785.80,10451.01
4/18/2013,22.71,22.40,23.51,48298.000,96.595,-1.37,7897302056,1842349.0,347750000,336007785.80,10451.01
4/19/2013,22.85,22.40,23.66,48297.400,96.591,-1.93,7947595042,1667265.0,347750000,336007785.80,10451.01
4/22/2013,22.80,22.62,23.60,48295.400,96.589,-0.83,7927107961,1456889.0,347750000,336007785.80,10451.01
4/23/2013,22.23,22.18,23.01,48294.300,96.587,-0.22,7630962426,2139451.0,343350000,331757790.60,10318.82
4/24/2013,22.13,22.42,22.91,48293.500,96.586,1.27,7597682114,1359414.0,343350000,331757790.60,10318.82
4/25/2013,22.50,23.49,23.30,48293.200,96.585,4.36,7762971237,2694809.0,344950000,333303182.60,10366.89
4/26/2013,23.20,23.10,24.02,48293.100,96.582,-0.43,8022563231,3453850.0,345800000,334124167.00,10392.42
4/29/2013,23.44,23.54,24.27,48291.300,96.581,0.43,8117485316,1348685.0,346300000,334607098.00,10407.44
4/30/2013,23.59,23.46,24.42,48290.800,96.580,-0.51,8202943423,1566430.0,347800000,336055837.00,10452.50
5/1/2013,23.15,22.86,23.97,48289.700,96.578,-1.25,8051605927,2924410.0,347800000,336055837.00,10452.50
5/2/2013,22.88,23.02,23.69,48289.100,96.577,0.61,7944857527,1158186.0,347250000,335376960.80,10431.39
5/3/2013,23.42,23.29,24.25,48288.500,96.573,-0.56,8132559792,1814643.0,347250000,335376960.80,10431.39
5/6/2013,23.42,23.18,24.25,48286.500,96.572,-0.98,8132225577,718089.0,347250000,335376960.80,10431.39
5/7/2013,22.94,23.10,23.75,48285.700,96.570,0.74,7964425696,1891609.0,347250000,335376960.80,10431.39
5/8/2013,23.04,23.12,23.86,48285.100,96.569,0.35,8008120642,1173285.0,347550000,335666675.00,10440.40
5/9/2013,23.24,22.89,24.07,48284.500,96.568,-1.51,8078500943,1518143.0,347550000,335666675.00,10440.40
5/10/2013,22.57,22.98,23.37,48283.600,96.563,1.82,7843423606,1910286.0,347550000,335666675.00,10440.40
5/13/2013,22.85,22.83,23.66,48281.700,96.562,-0.09,7940444609,1004294.0,347550000,335666675.00,10440.40
5/14/2013,22.63,22.58,23.44,48281.000,96.561,-0.22,7866489168,1202550.0,347550000,335666675.00,10440.40
5/15/2013,22.08,21.74,22.87,48280.100,96.559,-1.45,7639717456,3726322.0,345950000,334121683.00,10392.35
5/16/2013,21.49,21.95,22.26,48279.100,96.557,2.14,7385287011,1828016.0,343600000,331852518.30,10321.77
5/17/2013,21.74,21.40,22.52,48278.600,96.553,-1.52,7421454225,2610231.0,341300000,329631679.70,10252.69
5/20/2013,20.91,22.28,21.66,48276.000,96.551,6.41,7100020288,6353615.0,339500000,327893650.10,10198.63
5/21/2013,21.67,21.62,22.44,48275.900,96.550,-0.18,7355680075,2999949.0,339500000,327893650.10,10198.63
5/22/2013,21.84,21.51,22.62,48275.300,96.549,-1.47,7286836092,5098383.0,333650000,322245369.80,10022.95
5/23/2013,21.69,21.88,22.47,48274.600,96.548,0.88,7238399467,1914534.0,333650000,322245369.80,10022.95
5/24/2013,21.61,21.61,22.38,48273.800,96.542,-0.09,7209298227,1144652.0,333650000,322245369.80,10022.95