HISTORICAL DATA FOR NYSE FINANCIAL INDEX (SYMBOL NYK.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
12/01/2003,6421.28,6600.80,$3429330338050.
12/02/2003,6408.12,6587.28,$3422303444994.
12/03/2003,6417.01,6599.70,$3421949781514.
12/04/2003,6418.50,6601.42,$3422741951016.
12/05/2003,6374.82,6556.50,$3400280555086.
12/08/2003,6434.69,6618.09,$3432238497427.
12/09/2003,6379.95,6561.80,$3405243975021.
12/10/2003,6336.60,6517.98,$3382106055969.
12/11/2003,6394.26,6578.79,$3412412419277.
12/12/2003,6422.59,6607.94,$3429029725204.
12/15/2003,6396.71,6581.39,$3415214234151.
12/16/2003,6444.62,6631.19,$3440791926384.
12/17/2003,6432.58,6619.56,$3434629986243.
12/18/2003,6497.29,6686.30,$3474635900516.
12/19/2003,6501.93,6691.10,$3477116554876.
12/22/2003,6534.25,6724.35,$3501089056771.
12/23/2003,6545.92,6736.42,$3507342375077.
12/24/2003,6556.10,6747.28,$3512132940566.
12/26/2003,6565.16,6757.27,$3516986684115.
12/29/2003,6641.68,6838.73,$3557977000517.
12/30/2003,6664.37,6862.83,$3570129610884.
12/31/2003,6676.42,6875.56,$3576332083077.
12/01/2004,7297.25,7717.06,$4015465176996.
12/02/2004,7282.68,7701.80,$4007448514165.
12/03/2004,7305.53,7725.96,$4020019177958.
12/06/2004,7304.98,7725.43,$4019718165838.
12/07/2004,7242.50,7659.36,$3985339195128.
12/08/2004,7253.34,7671.30,$3991303771668.
12/09/2004,7259.15,7677.85,$3994499965943.
12/10/2004,7248.18,7666.24,$3988460708784.
12/13/2004,7311.06,7734.09,$4023066806319.
12/14/2004,7326.20,7750.54,$4031396711877.
12/15/2004,7367.74,7795.13,$4055961138450.
12/16/2004,7325.13,7750.24,$4033205552821.
12/17/2004,7302.87,7726.72,$4021604946190.
12/20/2004,7323.86,7748.92,$4048845969584.
12/21/2004,7384.04,7812.76,$4081918236845.
12/22/2004,7435.83,7867.73,$4110549317324.
12/23/2004,7447.02,7879.62,$4118068314791.
12/27/2004,7439.32,7871.84,$4113911521511.
12/28/2004,7483.57,7918.78,$4138413984324.
12/29/2004,7477.01,7915.31,$4134801445384.
12/30/2004,7492.91,7932.82,$4143807911894.
12/31/2004,7493.92,7934.41,$4144402077736.
01/28/2008,7838.26,9030.59,$4363212972591.
01/29/2008,7924.11,9132.78,$4416126093324.
01/30/2008,7839.63,9036.28,$4369046493407.
01/31/2008,7941.53,9157.26,$4426839296663.
02/01/2008,8097.14,9336.74,$4513583185506.
02/04/2008,7948.64,9165.73,$4432473100385.
02/05/2008,7605.79,8770.58,$4241288266380.
02/06/2008,7528.41,8683.50,$4198139482690.
02/07/2008,7597.70,8763.86,$4236774705171.
02/08/2008,7464.53,8610.42,$4162515775408.
02/11/2008,7362.13,8492.34,$4105413361326.
02/12/2008,7477.48,8626.29,$4169735027853.
02/13/2008,7544.35,8704.83,$4207026821337.
02/14/2008,7404.29,8543.23,$4128925629367.
02/15/2008,7417.61,8559.05,$4136349117963.
02/19/2008,7435.15,8579.31,$4147018831166.
02/20/2008,7510.69,8666.70,$4189148783527.
02/21/2008,7432.11,8576.09,$4145319182171.
02/22/2008,7544.10,8705.34,$4207785375815.
02/25/2008,7670.83,8852.47,$4278467908478.
02/26/2008,7759.90,8955.26,$4328817499412.
02/27/2008,7784.49,8988.84,$4342533337244.
02/28/2008,7622.52,8802.60,$4252179494486.
02/29/2008,7342.84,8479.90,$4096165447783.
03/03/2008,7284.92,8413.13,$4064074576130.
03/04/2008,7204.10,8320.01,$4018990583974.
03/05/2008,7181.46,8322.38,$4006360469809.
03/06/2008,6947.75,8052.11,$3875976981239.
03/07/2008,6940.40,8043.60,$3871875631221.
03/10/2008,6789.60,7868.86,$3788147413831.
03/11/2008,7205.02,8350.47,$4019919855703.
03/12/2008,7126.09,8260.39,$3975884076712.
03/13/2008,7135.90,8273.00,$3981293620260.
03/14/2008,6881.70,7978.86,$3839413332162.
03/17/2008,6734.11,7807.91,$3758016861985.
03/18/2008,7190.13,8337.29,$4012502919332.
03/19/2008,7022.32,8142.73,$3918857816389.
03/20/2008,7375.85,8562.65,$4140241337096.
03/24/2008,7486.61,8691.23,$4189442498580.
03/25/2008,7542.26,8755.86,$4220583903811.
03/26/2008,7357.69,8542.87,$4117310021749.
03/27/2008,7276.05,8452.04,$4071626314344.
03/28/2008,7187.41,8350.37,$4022020886219.
03/31/2008,7240.75,8412.34,$4050421862067.
04/01/2008,7678.74,8922.11,$4295856001626.
04/02/2008,7678.20,8924.72,$4294828674890.
04/03/2008,7703.41,8954.14,$4308930065927.
04/04/2008,7638.15,8878.51,$4272422274964.
04/07/2008,7689.98,8941.49,$4301417036161.
04/08/2008,7584.17,8818.46,$4242229280909.
04/09/2008,7458.43,8674.69,$4171895590024.
04/10/2008,7445.67,8660.92,$4164758993823.
04/11/2008,7325.02,8520.82,$4097272974226.
04/14/2008,7221.94,8401.23,$4039615102319.
04/15/2008,7278.76,8467.49,$4071395599728.
04/16/2008,7515.12,8742.52,$4203604415389.
04/17/2008,7565.69,8801.36,$4231893126561.
04/18/2008,7687.46,8943.02,$4299838943466.
04/21/2008,7607.21,8854.75,$4254953034490.
04/22/2008,7524.72,8759.72,$4208811596303.
04/23/2008,7475.74,8702.74,$4181420144449.
04/24/2008,7641.00,8901.16,$4273850734494.
04/25/2008,7749.77,9029.44,$4334689275528.
04/28/2008,7802.59,9096.39,$4365669840706.
04/29/2008,7747.99,9036.16,$4335120648596.
04/30/2008,7734.25,9020.96,$4327435770625.
05/01/2008,7942.77,9268.08,$4444105237260.
05/02/2008,7972.47,9302.76,$4460677765200.
05/05/2008,7902.48,9221.31,$4422228290238.
05/06/2008,7937.42,9262.80,$4441782884996.
05/07/2008,7705.32,8993.97,$4311778631649.
05/08/2008,7654.50,8935.28,$4283343489318.
05/09/2008,7583.36,8852.23,$4243531166169.
05/12/2008,7681.76,8967.50,$4299222180544.
05/13/2008,7605.08,8880.81,$4256302732854.
05/14/2008,7629.44,8910.33,$4269940824407.
05/15/2008,7729.61,9027.43,$4365773892342.
05/16/2008,7672.12,8960.35,$4333306948174.
05/19/2008,7617.50,8903.83,$4305026169442.
05/20/2008,7505.07,8774.19,$4241489329432.
05/21/2008,7319.39,8561.61,$4136551128220.
05/22/2008,7385.94,8639.81,$4174159041719.
05/23/2008,7287.42,8524.57,$4118483007505.
05/27/2008,7311.44,8552.71,$4150479832280.
05/28/2008,7296.02,8537.06,$4141727052256.
05/29/2008,7368.34,8622.83,$4172126313837.
05/30/2008,7358.78,8617.35,$4166714441352.
06/02/2008,7248.92,8489.72,$4104509617012.
06/03/2008,7220.17,8456.13,$4088231953370.
06/04/2008,7187.98,8425.50,$4068009347758.
06/05/2008,7313.70,8572.94,$4139159977057.
06/06/2008,7005.18,8211.87,$3964558544324.
06/09/2008,6882.50,8068.07,$3895407380437.
06/10/2008,6888.22,8074.82,$3898642607752.
06/11/2008,6693.68,7848.00,$3788535511262.
06/12/2008,6786.86,7958.29,$3841079454425.
06/13/2008,6915.40,8109.58,$3909129285998.
06/16/2008,6972.69,8176.76,$3941514608616.
06/17/2008,6880.62,8069.49,$3889466132446.
06/18/2008,6793.67,7967.77,$3840316192259.
06/19/2008,6800.15,7974.77,$3843977178091.
06/20/2008,6634.09,7780.10,$3750106877615.
06/23/2008,6494.31,7616.20,$3699183171700.
06/24/2008,6556.10,7688.68,$3734378546677.
06/25/2008,6613.55,7757.46,$3767101178592.
06/26/2008,6366.48,7471.38,$3626371431810.
06/27/2008,6302.91,7397.31,$3598584781860.
06/30/2008,6204.95,7283.08,$3543976512405.
07/01/2008,6204.49,7285.70,$3543499972403.
07/02/2008,6116.96,7183.05,$3493506718569.
07/03/2008,6150.63,7222.83,$3512737788858.
07/07/2008,6000.73,7049.04,$3427011732280.
07/08/2008,6229.54,7318.06,$3557682405233.
07/09/2008,6015.74,7069.50,$3435582048791.
07/10/2008,6030.29,7086.70,$3443893500625.
07/11/2008,5888.86,6920.82,$3363119124284.
07/14/2008,5705.82,6705.75,$3242295660749.
07/15/2008,5548.67,6521.34,$3153000581252.
07/16/2008,5998.43,7050.02,$3408571238993.
07/17/2008,6268.98,7368.01,$3562308243171.
07/18/2008,6351.98,7465.57,$3609474608967.
07/21/2008,6347.56,7461.00,$3606965565717.
07/22/2008,6603.66,7763.07,$3752490102750.
07/23/2008,6750.26,7935.55,$3835795476665.
07/24/2008,6403.34,7527.87,$3638455163548.
07/25/2008,6378.52,7498.96,$3624354226624.
07/28/2008,6147.66,7227.57,$3493900768292.
07/29/2008,6446.23,7581.18,$3663583762673.
07/30/2008,6532.91,7684.30,$3712849284382.
07/31/2008,6452.36,7593.24,$3667069120994.
08/01/2008,6463.30,7606.16,$3673385413784.
08/04/2008,6382.89,7511.77,$3627481945788.
08/05/2008,6682.01,7863.79,$3800927518812.
08/06/2008,6620.50,7797.08,$3765941015803.
08/07/2008,6380.59,7515.60,$3629472296165.
08/08/2008,6536.09,7699.89,$3717923435919.
08/11/2008,6621.49,7800.55,$3778401493449.
08/12/2008,6403.20,7544.45,$3653837915191.
08/13/2008,6239.64,7353.63,$3560504605645.
08/14/2008,6311.52,7442.43,$3601521630366.
08/15/2008,6341.25,7478.06,$3618489151899.
08/18/2008,6184.24,7293.66,$3528893980827.
08/19/2008,6024.95,7105.99,$3438000356231.
08/20/2008,6084.76,7184.78,$3472128699952.
08/21/2008,6032.78,7123.50,$3442467117304.
08/22/2008,6169.42,7284.87,$3520438419307.
08/25/2008,6028.48,7118.45,$3433058069129.
08/26/2008,6056.77,7151.87,$3449168845445.
08/27/2008,6145.18,7257.23,$3499515053184.
08/28/2008,6362.98,7516.02,$3623541683273.
08/29/2008,6324.12,7470.14,$3601416887527.
09/02/2008,6382.45,7539.05,$3634634716504.
09/03/2008,6441.79,7616.67,$3668427127382.
09/04/2008,6151.02,7272.86,$3502838236655.
09/05/2008,6257.67,7399.52,$3563573403961.
09/08/2008,6522.44,7713.11,$3714354171078.
09/09/2008,6215.10,7349.66,$3540154742274.
09/10/2008,6248.65,7389.43,$3559263630421.
09/11/2008,6262.61,7407.03,$3567215984623.
09/12/2008,6267.57,7413.15,$3570043276214.
09/15/2008,5740.19,6789.54,$3269644030642.
09/16/2008,5937.02,7023.08,$3381761461008.
09/17/2008,5494.98,6500.58,$3129969459336.
09/18/2008,6072.09,7183.32,$3458696029218.
09/19/2008,6646.02,7862.38,$3785496003182.
09/22/2008,6197.61,7331.91,$3538276887223.
09/23/2008,6137.81,7261.17,$3498073712694.
09/24/2008,6128.38,7250.23,$3492702082343.
09/25/2008,6293.31,7445.86,$3586697269083.
09/26/2008,6354.50,7521.87,$3621569889034.
09/29/2008,5574.19,6598.69,$3181809055070.
09/30/2008,6017.04,7123.01,$3434549235211.
10/01/2008,6136.58,7266.25,$3502778702320.
10/02/2008,5863.49,6945.76,$3342433703801.
10/03/2008,5780.87,6848.60,$3295334923221.
10/06/2008,5461.16,6469.88,$3113284038838.
10/07/2008,4977.47,5898.20,$2837542634478.
10/08/2008,4873.53,5775.86,$2778289550576.
10/09/2008,4364.79,5173.05,$2488263756819.
10/10/2008,4466.20,5293.47,$2546075792781.
10/13/2008,4987.46,5911.29,$2843449300068.
10/14/2008,5112.63,6059.86,$2925441924767.
10/15/2008,4635.62,5495.65,$2652497179774.
10/16/2008,4710.08,5583.92,$2695102641312.
10/17/2008,4611.39,5466.92,$2638632792223.
10/20/2008,4803.85,5695.10,$2751191568905.
10/21/2008,4639.25,5500.07,$2656691350267.
10/22/2008,4314.67,5115.78,$2470814632341.
10/23/2008,4282.58,5078.90,$2452284824046.
10/24/2008,4039.82,4791.00,$2313275598875.
10/27/2008,3801.16,4507.97,$2176928366048.
10/28/2008,4165.48,4940.03,$2385573901355.
10/29/2008,4141.74,4914.69,$2371956926400.
10/30/2008,4291.91,5094.96,$2457959606032.
10/31/2008,4414.41,5240.42,$2528114170482.
11/03/2008,4446.38,5278.44,$2546743755941.
11/04/2008,4700.68,5580.33,$2692400634334.
11/05/2008,4382.74,5205.26,$2510292576703.
11/06/2008,4111.67,4885.94,$2355230792014.
11/07/2008,4264.47,5068.12,$2442759476768.
11/10/2008,4099.06,4872.43,$2348105912995.
11/11/2008,3961.11,4708.46,$2269081968097.
11/12/2008,3701.36,4400.89,$2120289018453.
11/13/2008,3964.81,4714.56,$2285272812763.
11/14/2008,3738.68,4446.13,$2154935731036.
11/17/2008,3564.98,4240.17,$2065551765921.
11/18/2008,3534.79,4204.33,$2055799378093.
11/19/2008,3152.42,3753.56,$1833419211288.
11/20/2008,2855.46,3400.52,$1660694264182.
11/21/2008,3008.81,3583.16,$1749875544495.
11/24/2008,3415.83,4068.01,$1986786522545.
11/25/2008,3512.11,4183.61,$2042811514641.
11/26/2008,3650.11,4349.01,$2123162177243.
11/28/2008,3751.49,4469.87,$2182122907004.
12/01/2008,3261.48,3886.06,$1897096332409.
12/02/2008,3470.67,4135.39,$2017234986402.
12/03/2008,3577.72,4266.57,$2079511804276.
12/04/2008,3482.99,4153.62,$2024450443050.
12/05/2008,3695.88,4408.01,$2148297775620.
12/08/2008,3936.60,4695.66,$2288208135459.
12/09/2008,3785.79,4515.82,$2200545914743.
12/10/2008,3809.59,4544.22,$2214378254314.
12/11/2008,3598.52,4293.27,$2091691318710.
12/12/2008,3662.19,4369.27,$2128700174400.
12/15/2008,3568.15,4257.52,$2074039462258.
12/16/2008,3897.44,4650.47,$2265445788160.
12/17/2008,3831.99,4572.79,$2227164201594.
12/18/2008,3714.54,4432.96,$2158906202801.
12/19/2008,3735.73,4458.27,$2171218953815.
12/22/2008,3651.22,4357.47,$2147328681289.
12/23/2008,3609.39,4307.55,$2122726249703.
12/24/2008,3635.82,4339.82,$2137983335718.
12/26/2008,3656.56,4365.22,$2150163099811.
12/29/2008,3640.61,4348.99,$2141041252572.
12/30/2008,3755.61,4487.22,$2208673125645.
12/31/2008,3848.42,4598.17,$2263251336642.
01/02/2009,3902.13,4666.74,$2295711256462.
01/05/2009,3873.75,4632.85,$2279014525402.
01/06/2009,3928.84,4698.91,$2311422922879.
01/07/2009,3775.76,4518.16,$2221364316271.
01/08/2009,3792.41,4538.09,$2231161628857.
01/09/2009,3684.62,4409.11,$2167737662451.
01/12/2009,3538.22,4233.94,$2081610392010.
01/13/2009,3527.98,4221.74,$2075586020428.
01/14/2009,3322.85,3976.76,$1954903957655.
01/15/2009,3245.79,3884.80,$1909567255577.
01/16/2009,3207.13,3838.67,$1886821440322.
01/20/2009,2738.66,3278.03,$1615604225321.
01/21/2009,3008.32,3601.41,$1774682798660.
01/22/2009,2881.77,3450.73,$1700029878740.
01/23/2009,2913.47,3488.69,$1718730690171.
01/26/2009,2923.02,3500.15,$1724364404802.
01/27/2009,3021.16,3617.68,$1782258323335.
01/28/2009,3326.76,3987.26,$1962541067754.
01/29/2009,3088.46,3701.85,$1821958007843.
01/30/2009,3041.66,3645.75,$1793168714495.
02/02/2009,3019.35,3619.06,$1780309812956.
02/03/2009,3023.62,3624.47,$1782828385664.
02/04/2009,3000.28,3599.96,$1769066380275.
02/05/2009,3038.52,3646.29,$1791611977121.
02/06/2009,3190.73,3829.27,$1881357641089.
02/09/2009,3215.52,3859.02,$1895974852783.
02/10/2009,2963.74,3557.25,$1747519879590.
02/11/2009,3042.42,3652.13,$1793909809394.
02/12/2009,3020.68,3626.07,$1781092501827.
02/13/2009,2923.47,3509.73,$1723773350358.
02/17/2009,2665.49,3200.15,$1572605928520.
02/18/2009,2651.25,3183.57,$1564205672364.
02/19/2009,2569.84,3085.84,$1516084603806.
02/20/2009,2518.34,3024.38,$1485702014948.
02/23/2009,2420.17,2907.29,$1427786036885.
02/24/2009,2623.21,3151.19,$1547568531181.
02/25/2009,2596.61,3119.47,$1531876103490.
02/26/2009,2649.04,3182.76,$1562803611634.
02/27/2009,2518.78,3026.32,$1485956694534.
03/02/2009,2337.65,2808.83,$1379100527562.
03/03/2009,2306.34,2771.25,$1360630088508.
03/04/2009,2342.56,2815.04,$1381996196417.
03/05/2009,2147.85,2581.09,$1267126346991.
03/06/2009,2129.79,2559.82,$1256471264925.
03/09/2009,2110.68,2536.87,$1245197694673.
03/10/2009,2409.85,2896.58,$1421695492764.
03/11/2009,2428.83,2920.08,$1432889235303.
03/12/2009,2608.76,3137.14,$1539040649367.
03/13/2009,2618.47,3148.94,$1544771352667.
03/16/2009,2607.69,3136.26,$1538236146743.
03/17/2009,2760.12,3319.73,$1628150425959.
03/18/2009,2934.36,3532.27,$1730935056646.
03/19/2009,2818.02,3392.24,$1662308711169.
03/20/2009,2717.18,3270.85,$1629772882003.
03/23/2009,3105.68,3738.51,$1891141571657.
03/24/2009,2935.29,3533.45,$1787383820968.
03/25/2009,3010.49,3624.61,$1833178933676.
03/26/2009,3065.10,3690.90,$1866432066172.
03/27/2009,2953.72,3558.16,$1798608437572.
03/30/2009,2723.00,3280.61,$1658900868683.
03/31/2009,2868.92,3456.40,$1747794328215.
04/01/2009,2950.09,3555.38,$1797241730817.
04/02/2009,3097.97,3734.31,$1887335241037.
04/03/2009,3205.45,3864.47,$1952816271743.
04/06/2009,3127.32,3770.30,$1905213758930.
04/07/2009,3014.51,3635.07,$1836490119721.
04/08/2009,3047.23,3674.75,$1856420834557.
04/09/2009,3381.50,4078.90,$2060979096632.
04/13/2009,3483.15,4201.57,$2122932438145.
04/14/2009,3321.30,4006.34,$2025525711799.
04/15/2009,3448.93,4160.38,$2103432385182.
04/16/2009,3486.54,4205.88,$2126371902850.
04/17/2009,3512.14,4236.76,$2141984178390.
04/20/2009,3192.36,3851.02,$1946789173714.
04/21/2009,3378.57,4077.05,$2060364650603.
04/22/2009,3280.92,3959.21,$2000815238195.
04/23/2009,3400.18,4103.18,$2073542907636.
04/24/2009,3493.00,4215.19,$2130159332981.
04/27/2009,3386.58,4089.71,$2067312077964.
04/28/2009,3350.58,4050.93,$2045334732761.
04/29/2009,3504.42,4237.86,$2139245924404.
04/30/2009,3520.14,4256.98,$2148844197249.
05/01/2009,3503.39,4236.96,$2138615451275.
05/04/2009,3772.09,4563.50,$2304667248654.
05/05/2009,3740.32,4525.06,$2285254663529.
05/06/2009,3925.40,4749.66,$2398334990685.
05/07/2009,3803.39,4602.59,$2323786783443.
05/08/2009,4095.53,4956.12,$2502282388993.
05/11/2009,3891.23,4708.92,$2377710111072.
05/12/2009,3839.53,4646.69,$2346115308627.
05/13/2009,3623.84,4386.23,$2214318059515.
05/14/2009,3739.01,4525.69,$2284694774744.
05/15/2009,3669.01,4440.97,$2241922845638.
05/18/2009,3905.37,4728.07,$2395736863694.
05/19/2009,3865.66,4682.38,$2371376522866.
05/20/2009,3824.05,4634.76,$2354597854022.
05/21/2009,3798.78,4604.48,$2339040045483.
05/22/2009,3787.77,4591.45,$2332260938364.
05/26/2009,3929.35,4763.06,$2437384917181.
05/27/2009,3811.24,4620.95,$2364123938338.
05/28/2009,3901.45,4730.83,$2420076426527.
05/29/2009,3972.66,4817.19,$2464248296072.
06/01/2009,4037.07,4895.29,$2506503785045.
06/02/2009,4019.46,4873.94,$2495572789409.
06/03/2009,3917.68,4750.81,$2432382491344.
06/04/2009,4030.51,4887.72,$2502635636356.
06/05/2009,3975.93,4821.66,$2468748955424.
06/08/2009,3991.93,4841.50,$2481262582911.
06/09/2009,4013.20,4867.38,$2494483807723.
06/10/2009,4001.13,4853.13,$2493221978865.
06/11/2009,4057.46,4922.45,$2528322296957.
06/12/2009,4056.51,4921.44,$2527817552854.
06/15/2009,3915.35,4750.21,$2439950439034.
06/16/2009,3849.79,4670.68,$2399097432058.
06/17/2009,3793.98,4603.02,$2364315639131.
06/18/2009,3859.38,4682.37,$2405071598974.
06/19/2009,3921.54,4757.79,$2443808540518.
06/22/2009,3723.86,4518.15,$2358848646839.
06/23/2009,3758.85,4560.62,$2381009424803.
06/24/2009,3805.52,4617.50,$2407274528074.
06/25/2009,3868.48,4694.92,$2447098871599.
06/26/2009,3896.03,4729.65,$2464525044377.
06/29/2009,3939.37,4782.51,$2494683934859.
06/30/2009,3899.08,4733.98,$2469168237586.
07/01/2009,3917.83,4758.04,$2484639658617.
07/02/2009,3778.02,4588.84,$2395974800112.
07/06/2009,3804.04,4620.47,$2421579267287.
07/07/2009,3717.54,4515.40,$2366512192601.
07/08/2009,3661.97,4448.48,$2331140778448.
07/09/2009,3714.26,4512.23,$2364428593581.
07/10/2009,3668.28,4457.10,$2335154903103.
07/13/2009,3832.79,4657.06,$2439883925073.
07/14/2009,3859.31,4689.27,$2456762446745.
07/15/2009,4020.05,4884.59,$2559085193193.
07/16/2009,4035.85,4903.79,$2569143359468.
07/17/2009,4012.20,4875.06,$2554092689967.
07/20/2009,4092.78,4972.96,$2605987343329.
07/21/2009,4070.48,4945.88,$2591815083259.
07/22/2009,4070.84,4946.43,$2592973441942.
07/23/2009,4192.73,5095.38,$2669721810173.
07/24/2009,4206.64,5112.48,$2685362624133.
07/27/2009,4258.09,5175.00,$2718570440156.
07/28/2009,4232.39,5143.80,$2702163649292.
07/29/2009,4202.57,5110.38,$2683122680835.
07/30/2009,4299.19,5228.31,$2765147949994.
07/31/2009,4366.76,5310.54,$2809016453718.
08/03/2009,4509.37,5483.98,$2900753036020.
08/04/2009,4540.17,5521.69,$2920570770988.
08/05/2009,4635.78,5639.07,$2982072953919.
08/06/2009,4609.86,5607.74,$2965394633260.
08/07/2009,4680.86,5694.36,$3011068800093.
08/10/2009,4635.58,5639.40,$2982097691072.
08/11/2009,4510.42,5487.13,$2902047548529.
08/12/2009,4590.68,5585.33,$2953689140724.
08/13/2009,4676.02,5689.65,$3009286181288.
08/14/2009,4639.86,5645.90,$2986013319963.
08/17/2009,4445.73,5410.07,$2862360694777.
08/18/2009,4537.22,5521.46,$2921778035421.
08/19/2009,4536.65,5523.99,$2921311960562.
08/20/2009,4630.62,5638.41,$2981824598009.
08/21/2009,4728.21,5757.56,$3044668824160.
08/24/2009,4707.42,5732.49,$3031808628940.
08/25/2009,4769.12,5807.62,$3077378848676.
08/26/2009,4765.96,5803.79,$3075343377997.
08/27/2009,4821.83,5872.12,$3111397325697.
08/28/2009,4820.86,5871.27,$3110765960587.
08/31/2009,4786.43,5829.48,$3089149689175.
09/01/2009,4583.12,5581.89,$2957934772171.
09/02/2009,4538.42,5527.77,$2929081999697.
09/03/2009,4633.19,5643.19,$2990243798089.
09/04/2009,4696.44,5720.24,$3031069370824.
09/08/2009,4733.45,5765.72,$3056056991658.
09/09/2009,4776.30,5818.08,$3083725973286.
09/10/2009,4824.27,5876.58,$3114696532834.
09/11/2009,4807.06,5856.25,$3121790212636.
09/14/2009,4851.80,5910.94,$3150898486860.
09/15/2009,4865.04,5927.12,$3159493045244.
09/16/2009,5014.74,6109.77,$3256715847819.
09/17/2009,4985.00,6073.72,$3237406689689.
09/18/2009,4997.54,6089.00,$3245741644556.
09/21/2009,4937.75,6016.24,$3259610769480.
09/22/2009,5040.34,6141.25,$3327330811130.
09/23/2009,4964.96,6049.45,$3277565333434.
09/24/2009,4860.02,5922.12,$3208293888692.
09/25/2009,4818.34,5871.33,$3181842912918.
09/28/2009,4953.65,6037.28,$3272778619768.
09/29/2009,4933.81,6014.35,$3259669530501.
09/30/2009,4928.36,6008.20,$3256071625787.
10/01/2009,4736.86,5775.60,$3129551702229.
10/02/2009,4706.12,5739.05,$3109239183668.
10/05/2009,4834.85,5896.07,$3194695888535.
10/06/2009,4909.05,5986.57,$3243727341856.
10/07/2009,4944.73,6031.08,$3267299822455.
10/08/2009,4981.33,6075.96,$3291484699322.
10/09/2009,5003.20,6102.64,$3305939238861.
10/12/2009,5028.89,6133.98,$3323220144863.
10/13/2009,4981.50,6078.45,$3291901644652.
10/14/2009,5143.29,6276.11,$3398814210034.
10/15/2009,5121.66,6249.72,$3384522586325.
10/16/2009,5010.04,6113.52,$3316121088536.
10/19/2009,5066.51,6182.42,$3353495455324.
10/20/2009,5010.36,6113.91,$3316329064252.
10/21/2009,4948.12,6038.05,$3295147262932.
10/22/2009,5046.18,6158.66,$3360452130072.
10/23/2009,4958.67,6051.87,$3302178287595.
10/26/2009,4839.62,5906.56,$3166993982034.
10/27/2009,4786.53,5841.77,$3132256634049.
10/28/2009,4643.16,5667.41,$3038436811604.
10/29/2009,4846.90,5916.34,$3171761010773.
10/30/2009,4649.96,5675.95,$3042897801683.
11/02/2009,4689.10,5723.75,$3068870451876.
11/03/2009,4694.20,5729.97,$3072111080178.
11/04/2009,4676.18,5709.40,$3060320579702.
11/05/2009,4769.88,5825.09,$3121642075758.
11/06/2009,4770.53,5826.16,$3122066642073.
11/09/2009,4930.68,6024.96,$3226874175029.
11/10/2009,4914.82,6006.06,$3220067949213.
11/11/2009,4958.39,6059.30,$3248613324025.
11/12/2009,4880.72,5965.18,$3197729663262.
11/13/2009,4900.22,5989.28,$3210506646202.
11/16/2009,4962.08,6065.29,$3251031253959.
11/17/2009,4951.40,6052.25,$3244038748057.
11/18/2009,4965.74,6072.96,$3253664392466.
11/19/2009,4865.36,5950.20,$3187892553740.
11/20/2009,4834.47,5913.05,$3167652527774.
11/23/2009,4915.80,6012.85,$3221115688152.
11/24/2009,4872.95,5960.47,$3193035252064.
11/25/2009,4885.60,5976.33,$3201354644675.
11/27/2009,4721.01,5775.32,$3124378012447.
11/30/2009,4801.66,5874.33,$3195590996168.
12/01/2009,4851.09,5934.79,$3227461596218.
12/02/2009,4838.51,5919.64,$3219092915671.
12/03/2009,4775.06,5842.07,$3176890423861.
12/04/2009,4831.26,5910.83,$3214281564743.
12/07/2009,4765.46,5830.33,$3174894992835.
12/08/2009,4695.57,5745.24,$3128327404992.
12/09/2009,4680.54,5726.85,$3118314027895.
12/10/2009,4695.10,5744.69,$3121681818249.
12/11/2009,4694.09,5744.08,$3126797852423.
12/14/2009,4745.56,5807.35,$3148132234159.
12/15/2009,4672.54,5718.36,$3099695934812.
12/16/2009,4733.67,5793.44,$3140250394778.
12/17/2009,4620.25,5654.99,$3064970541700.
12/18/2009,4654.18,5696.51,$3087474524706.
12/21/2009,4702.52,5755.77,$3147376138313.
12/22/2009,4724.21,5783.09,$3161895692244.
12/23/2009,4732.62,5793.59,$3167054602419.
12/24/2009,4765.80,5835.41,$3189258881453.
12/28/2009,4762.42,5831.39,$3186995035577.
12/29/2009,4749.21,5816.80,$3208178642590.
12/30/2009,4738.96,5804.66,$3201257679428.
12/31/2009,4721.02,5783.27,$3189140068186.
01/04/2010,4817.14,5902.19,$3254066410539.
01/05/2010,4877.59,5976.27,$3295142445736.
01/06/2010,4894.26,5996.92,$3306405108248.
01/07/2010,4947.63,6062.66,$3342458493933.
01/08/2010,4954.69,6071.31,$3347228176396.
01/11/2010,4954.00,6070.47,$3346765797350.
01/12/2010,4884.19,5984.95,$3299601023759.
01/13/2010,4932.20,6044.00,$3332037695221.
01/14/2010,4954.93,6071.93,$3347388676057.
01/15/2010,4862.02,5958.07,$3284621074205.
01/19/2010,4918.75,6027.60,$3322948320538.
01/20/2010,4852.08,5945.90,$3277910110730.
01/21/2010,4724.07,5789.19,$3191432923286.
01/22/2010,4595.36,5632.24,$3104479883060.
01/25/2010,4637.01,5683.48,$3133674999322.
01/26/2010,4565.51,5596.05,$3085356143137.
01/27/2010,4618.63,5663.85,$3121250336370.
01/28/2010,4580.24,5617.66,$3095308683170.
01/29/2010,4548.89,5579.20,$3074272966680.
02/01/2010,4628.98,5677.46,$3128402346397.
02/02/2010,4693.16,5756.17,$3171774702394.
02/03/2010,4630.16,5679.59,$3129067917711.
02/04/2010,4415.30,5416.23,$2983865795285.
02/05/2010,4431.18,5435.73,$2994601779528.
02/08/2010,4354.72,5341.94,$2943015544668.
02/09/2010,4435.97,5441.87,$2997931756872.
02/10/2010,4467.18,5480.71,$3019018783842.
02/11/2010,4488.48,5507.54,$3034486816791.
02/12/2010,4466.43,5480.56,$3019579497023.
02/16/2010,4589.49,5631.59,$3117476895146.
02/17/2010,4614.72,5662.87,$3134619897518.
02/18/2010,4645.20,5700.32,$3155318682905.
02/19/2010,4646.14,5701.57,$3155262480550.
02/22/2010,4685.13,5749.93,$3182157083790.
02/23/2010,4598.87,5644.08,$3123568421538.
02/24/2010,4658.52,5717.91,$3164083991444.
02/25/2010,4649.27,5706.89,$3157799632569.
02/26/2010,4679.70,5744.53,$3178466914626.
03/01/2010,4686.39,5752.76,$3204468021785.
03/02/2010,4713.42,5785.94,$3222947635877.
03/03/2010,4736.19,5814.23,$3238520728276.
03/04/2010,4770.23,5856.26,$3261798841561.
03/05/2010,4870.17,5978.95,$3347809492618.
03/08/2010,4878.22,5989.27,$3358076684210.
03/09/2010,4879.82,5991.26,$3359177289467.
03/10/2010,4921.35,6042.59,$3387767599404.
03/11/2010,4955.08,6084.92,$3410957767046.
03/12/2010,4955.18,6085.10,$3411022296991.
03/15/2010,4945.80,6073.75,$3404573378296.
03/16/2010,5015.50,6159.41,$3452551118176.
03/17/2010,5064.24,6222.85,$3486106040831.
03/18/2010,5024.39,6173.89,$3458671398514.
03/19/2010,4982.35,6122.24,$3429730197201.
03/22/2010,5002.36,6146.83,$3461182001744.
03/23/2010,5038.86,6191.70,$3486435449071.
03/24/2010,5006.03,6152.48,$3463719090635.
03/25/2010,5027.57,6179.55,$3478626674686.
03/26/2010,5041.44,6196.64,$3448651273137.
03/29/2010,5070.80,6234.26,$3469356702087.
03/30/2010,5043.76,6202.32,$3450857023283.
03/31/2010,5040.81,6198.98,$3448840618540.
04/01/2010,5104.86,6279.43,$3492660223745.
04/05/2010,5146.30,6330.42,$3521373957938.
04/06/2010,5173.45,6363.84,$3540136212339.
04/07/2010,5136.75,6321.13,$3515019748165.
04/08/2010,5160.96,6351.12,$3531588780196.
04/09/2010,5210.08,6411.67,$3565199002779.
04/12/2010,5234.87,6442.20,$3582479039694.
04/13/2010,5236.96,6444.92,$3583912989055.
04/14/2010,5354.68,6589.96,$3664474571454.
04/15/2010,5337.17,6568.41,$3652488010421.
04/16/2010,5178.47,6373.10,$3543882956103.
04/19/2010,5201.08,6400.93,$3560026538238.
04/20/2010,5260.35,6474.85,$3600592007726.
04/21/2010,5227.32,6434.27,$3577987637098.
04/22/2010,5234.69,6443.39,$3583034202158.
04/23/2010,5250.84,6463.27,$3594087182891.
04/26/2010,5207.09,6409.42,$3566446687095.
04/27/2010,5017.48,6176.03,$3436577517250.
04/28/2010,5048.23,6218.65,$3457637943180.
04/29/2010,5163.19,6361.11,$3536375635008.
04/30/2010,5042.80,6213.54,$3453917356717.
05/03/2010,5119.41,6308.18,$3506457396456.
05/04/2010,4940.27,6089.69,$3383752569808.
05/05/2010,4885.46,6022.83,$3346213091238.
05/06/2010,4663.60,5749.82,$3194254155110.
05/07/2010,4614.60,5689.45,$3160695391901.
05/10/2010,4923.18,6069.91,$3372573733798.
05/11/2010,4880.91,6017.81,$3343615637892.
05/12/2010,4940.29,6092.08,$3384296183028.
05/13/2010,4869.38,6004.76,$3335717648338.
05/14/2010,4722.81,5824.34,$3235312036072.
05/17/2010,4710.25,5809.17,$3227606234507.
05/18/2010,4598.10,5674.06,$3150759456405.
05/19/2010,4605.19,5685.52,$3155651101328.
05/20/2010,4397.48,5429.23,$3017238694564.
05/21/2010,4535.90,5600.15,$3110749921022.
05/24/2010,4428.96,5468.38,$3038188728806.
05/25/2010,4437.98,5479.50,$3045683967236.
05/26/2010,4402.31,5435.71,$3021208055881.
05/27/2010,4607.97,5690.34,$3162350988400.
05/28/2010,4512.14,5572.80,$3096578972281.
06/01/2010,4433.21,5475.33,$3042833901482.
06/02/2010,4551.00,5621.18,$3121693447052.
06/03/2010,4535.66,5602.31,$3111169257759.
06/04/2010,4341.28,5362.27,$2977839221991.
06/07/2010,4269.43,5273.52,$2927704115095.
06/08/2010,4343.31,5365.22,$2978369993251.
06/09/2010,4309.76,5324.47,$2955572096959.
06/10/2010,4473.96,5527.41,$3068178831324.
06/11/2010,4499.42,5559.71,$3085635199964.
06/14/2010,4494.35,5553.56,$3082158032513.
06/15/2010,4625.83,5716.10,$3172326431890.
06/16/2010,4615.86,5704.06,$3165491089478.
06/17/2010,4619.16,5708.36,$3167753936065.
06/18/2010,4643.68,5738.67,$3184573615622.
06/21/2010,4641.38,5735.84,$3207641541311.
06/22/2010,4573.34,5651.84,$3160619115999.
06/23/2010,4559.81,5635.36,$3151265613049.
06/24/2010,4463.75,5517.11,$3084881618926.
06/25/2010,4543.93,5616.91,$3140518758998.
06/28/2010,4506.19,5571.62,$3114998021477.
06/29/2010,4318.97,5340.44,$2985576443156.
06/30/2010,4285.75,5299.82,$2962618329669.
07/01/2010,4280.11,5294.72,$2958874319931.
07/02/2010,4251.42,5259.26,$2939040326724.
07/06/2010,4296.91,5315.56,$2970612287126.
07/07/2010,4471.42,5532.55,$3091254773814.
07/08/2010,4514.04,5585.46,$3120220131461.
07/09/2010,4578.58,5665.34,$3164833848763.
07/12/2010,4567.37,5651.56,$3157084047974.
07/13/2010,4673.44,5782.97,$3230404774963.
07/14/2010,4647.59,5751.00,$3212533920070.
07/15/2010,4643.79,5746.30,$3209905907500.
07/16/2010,4449.68,5506.10,$3075732254048.
07/19/2010,4462.79,5522.33,$3084798815501.
07/20/2010,4517.56,5590.11,$3122660813875.
07/21/2010,4433.72,5486.36,$3064705342712.
07/22/2010,4582.03,5670.88,$3175389323835.
07/23/2010,4623.29,5722.14,$3204169729477.
07/26/2010,4698.50,5815.23,$3258117302550.
07/27/2010,4753.83,5883.71,$3296499893480.
07/28/2010,4719.93,5844.36,$3272991952442.
07/29/2010,4735.23,5863.91,$3283608114237.
07/30/2010,4727.60,5854.45,$3278247674234.
08/02/2010,4863.43,6022.70,$3372432538428.
08/03/2010,4824.13,5974.03,$3345183171807.
08/04/2010,4837.10,5990.90,$3354176336800.
08/05/2010,4814.19,5962.93,$3338317856416.
08/06/2010,4789.28,5932.10,$3321043063755.
08/09/2010,4820.36,5970.85,$3343054600878.
08/10/2010,4772.77,5911.92,$3310050142217.
08/11/2010,4580.93,5674.87,$3177006151262.
08/12/2010,4550.79,5637.96,$3156104526143.
08/13/2010,4533.75,5617.52,$3144282420480.
08/16/2010,4536.02,5620.65,$3146057395362.
08/17/2010,4586.72,5683.52,$3181226096115.
08/18/2010,4602.58,5706.49,$3192224935787.
08/19/2010,4505.83,5586.62,$3125022909425.
08/20/2010,4480.85,5555.67,$3107699084686.
08/23/2010,4462.70,5533.44,$3095108192777.
08/24/2010,4380.84,5431.95,$3038338513101.
08/25/2010,4390.44,5443.85,$3044991061686.
08/26/2010,4363.09,5409.98,$3026026987140.
08/27/2010,4464.72,5536.25,$3096450559506.
08/30/2010,4385.15,5438.30,$3041615944839.
08/31/2010,4409.52,5468.60,$3058517357973.
09/01/2010,4565.37,5662.20,$3166685163519.
09/02/2010,4599.14,5704.09,$3190070221680.
09/03/2010,4682.13,5807.08,$3247633678305.
09/07/2010,4581.35,5682.09,$3177734743591.
09/08/2010,4614.23,5723.29,$3200538318873.
09/09/2010,4654.32,5773.02,$3229082832427.
09/10/2010,4669.12,5791.46,$3239346252238.
09/13/2010,4771.27,5919.02,$3310221567937.
09/14/2010,4757.51,5902.10,$3300675862506.
09/15/2010,4773.27,5922.07,$3311608024049.
09/16/2010,4749.73,5893.07,$3295272607848.
09/17/2010,4723.85,5860.98,$3277323484193.
09/20/2010,4809.46,5967.20,$3348887491593.
09/21/2010,4766.36,5913.79,$3320279238120.
09/22/2010,4706.51,5840.29,$3291876757072.
09/23/2010,4630.26,5745.68,$3238545556386.
09/24/2010,4755.81,5901.93,$3326641446385.
09/27/2010,4701.78,5834.88,$3288988164340.
09/28/2010,4719.45,5858.18,$3301347135853.
09/29/2010,4685.00,5816.03,$3277252090318.
09/30/2010,4672.02,5800.98,$3268166610144.
10/01/2010,4715.85,5857.05,$3297159724373.
10/04/2010,4680.91,5814.02,$3275865167836.
10/05/2010,4804.68,5967.81,$3362796209287.
10/06/2010,4811.86,5978.01,$3367819167241.
10/07/2010,4788.77,5949.47,$3351654941096.
10/08/2010,4797.74,5960.62,$3357932853708.
10/11/2010,4791.99,5953.47,$3354019792505.
10/12/2010,4821.65,5990.33,$3373701253571.
10/13/2010,4847.35,6022.77,$3391681172857.
10/14/2010,4800.48,5964.54,$3358121903631.
10/15/2010,4742.65,5892.68,$3317087345952.
10/18/2010,4824.21,5994.01,$3374412813326.
10/19/2010,4747.03,5898.12,$3320427069649.
10/20/2010,4817.94,5986.32,$3370025509047.
10/21/2010,4792.49,5954.76,$3352226637417.
10/22/2010,4791.45,5954.38,$3351495654828.
10/25/2010,4781.95,5942.60,$3344989013925.
10/26/2010,4762.66,5918.63,$3331495684931.
10/27/2010,4745.19,5897.53,$3319275488001.
10/28/2010,4742.97,5895.48,$3317721704218.
10/29/2010,4743.17,5895.73,$3317862977304.
11/01/2010,4729.48,5878.76,$3351023046216.
11/02/2010,4762.41,5919.70,$3374954726032.
11/03/2010,4798.77,5965.38,$3400720524332.
11/04/2010,4946.02,6149.18,$3505069314155.
11/05/2010,4981.58,6194.17,$3542398622776.
11/08/2010,4948.11,6152.76,$3518880785204.
11/09/2010,4859.45,6046.55,$3455826127428.
11/10/2010,4913.67,6114.25,$3494384592963.
11/11/2010,4863.01,6051.21,$3458426220881.
11/12/2010,4795.23,5967.79,$3410225506919.
11/15/2010,4805.90,5981.39,$3429340121460.
11/16/2010,4700.98,5850.88,$3354466731997.
11/17/2010,4699.85,5853.12,$3353666721069.
11/18/2010,4781.64,5954.99,$3412029008194.
11/19/2010,4777.03,5950.17,$3408734970614.
11/22/2010,4713.92,5871.87,$3364855768412.
11/23/2010,4612.23,5745.21,$3292268840890.
11/24/2010,4683.83,5834.43,$3343248941445.
11/26/2010,4613.12,5746.63,$3292852286887.
11/29/2010,4623.60,5760.16,$3299448844472.
11/30/2010,4573.83,5698.42,$3263932008684.
12/01/2010,4691.91,5845.89,$3348195501028.
12/02/2010,4790.68,5969.05,$3418678890586.
12/03/2010,4809.53,5992.55,$3432351786831.
12/06/2010,4783.02,5959.57,$3413433519303.
12/07/2010,4774.27,5948.78,$3407188158288.
12/08/2010,4834.13,6023.76,$3449910184084.
12/09/2010,4883.39,6085.22,$3485062906367.
12/10/2010,4917.81,6128.12,$3513232392233.
12/13/2010,4931.91,6146.47,$3523293329540.
12/14/2010,4905.07,6113.28,$3503994721777.
12/15/2010,4844.46,6038.03,$3460652847199.
12/16/2010,4852.25,6048.12,$3465769772687.
12/17/2010,4842.10,6035.47,$3457119056795.
12/20/2010,4846.23,6040.61,$3507813499899.
12/21/2010,4911.57,6122.35,$3555110716992.
12/22/2010,4950.98,6171.56,$3583634466356.
12/23/2010,4926.98,6142.79,$3566262928820.
12/27/2010,4948.87,6170.12,$3582112291372.
12/28/2010,4953.38,6176.19,$3588436067495.
12/29/2010,4964.18,6191.37,$3596257635551.
12/30/2010,4947.16,6170.57,$3584217091419.
12/31/2010,4958.62,6185.52,$3592514407271.
01/03/2011,5042.96,6290.80,$3653825020849.
01/04/2011,5024.40,6268.69,$3640379695068.
01/05/2011,5061.50,6316.26,$3667259700855.
01/06/2011,5029.18,6275.98,$3643841277104.
01/07/2011,4995.77,6234.28,$3619631731904.
01/10/2011,4973.23,6206.18,$3603616683712.
01/11/2011,5009.93,6252.01,$3630211669119.
01/12/2011,5124.69,6397.44,$3713363312396.
01/13/2011,5131.00,6405.32,$3717936445276.
01/14/2011,5199.69,6491.07,$3768245017167.
01/18/2011,5186.82,6475.00,$3760758440919.
01/19/2011,5104.29,6372.07,$3700920060337.
01/20/2011,5116.55,6387.37,$3709132573725.
01/21/2011,5146.94,6425.31,$3731164431823.
01/24/2011,5156.41,6438.01,$3737991929170.
01/25/2011,5143.88,6422.79,$3728908040423.
01/26/2011,5134.66,6411.81,$3722226505738.
01/27/2011,5181.03,6470.28,$3755970407175.
01/28/2011,5073.97,6337.24,$3678362726553.
01/31/2011,5117.20,6391.26,$3710532478220.
02/01/2011,5229.88,6532.00,$3792235181459.
02/02/2011,5213.09,6511.50,$3780064391199.
02/03/2011,5224.87,6526.44,$3788600933936.
02/04/2011,5222.36,6523.53,$3786785416061.
02/07/2011,5279.91,6595.44,$3828514691248.
02/08/2011,5321.28,6647.42,$3858510821777.
02/09/2011,5295.96,6616.18,$3840331229912.
02/10/2011,5272.45,6587.58,$3823266095723.
02/11/2011,5321.62,6649.28,$3858914927832.
02/14/2011,5327.28,6656.43,$3863515756462.
02/15/2011,5327.90,6657.24,$3863964904948.
02/16/2011,5388.12,6733.02,$3907637415710.
02/17/2011,5409.70,6760.14,$3923287169028.
02/18/2011,5414.71,6766.78,$3926919947231.
02/22/2011,5249.14,6559.87,$3808597335375.
02/23/2011,5226.74,6532.73,$3793126230028.
02/24/2011,5224.13,6529.73,$3791231464983.
02/25/2011,5298.30,6622.79,$3845060358291.
02/28/2011,5319.21,6649.45,$3860232451933.
03/01/2011,5217.15,6521.87,$3786164085069.
03/02/2011,5206.60,6508.92,$3778506535114.
03/03/2011,5300.84,6627.06,$3846897564393.
03/04/2011,5237.87,6548.39,$3802382892507.
03/07/2011,5193.86,6493.43,$3770440004629.
03/08/2011,5273.47,6593.33,$3828226979206.
03/09/2011,5271.43,6591.19,$3826749682778.
03/10/2011,5156.17,6447.14,$3743074841751.
03/11/2011,5182.25,6480.45,$3762005576651.
03/14/2011,5143.29,6431.95,$3733728338848.
03/15/2011,5075.46,6347.32,$3684486372041.
03/16/2011,4954.91,6200.54,$3596972058637.
03/17/2011,5033.37,6298.94,$3653930287036.
03/18/2011,5076.78,6353.38,$3685445322895.
03/21/2011,5149.22,6444.04,$3773440771143.
03/22/2011,5132.84,6423.54,$3761440306941.
03/23/2011,5126.01,6416.25,$3756431050666.
03/24/2011,5154.74,6452.64,$3777134038222.
03/25/2011,5142.49,6437.35,$3768161006495.
03/28/2011,5132.29,6424.63,$3761352830367.
03/29/2011,5135.57,6432.71,$3763751805657.
03/30/2011,5171.15,6479.19,$3789829337461.
03/31/2011,5150.94,6453.91,$3775020094785.
04/01/2011,5203.36,6521.19,$3813433246939.
04/04/2011,5197.85,6516.08,$3810885086498.
04/05/2011,5185.33,6500.47,$3801702407875.
04/06/2011,5244.43,6575.32,$3845026470698.
04/07/2011,5233.29,6561.68,$3836862920310.
04/08/2011,5213.36,6536.68,$3822244589889.
04/11/2011,5207.67,6529.55,$3819048077793.
04/12/2011,5174.97,6488.55,$3795065458685.
04/13/2011,5166.76,6478.50,$3789041946363.
04/14/2011,5141.57,6447.24,$3770572458472.
04/15/2011,5128.88,6431.59,$3759831177100.
04/18/2011,5046.35,6328.10,$3699539804526.
04/19/2011,5069.06,6356.64,$3716190472514.
04/20/2011,5116.46,6416.18,$3750941483698.
04/21/2011,5152.19,6461.90,$3777133140800.
04/25/2011,5151.83,6461.45,$3776870060735.
04/26/2011,5190.31,6510.40,$3805937245515.
04/27/2011,5213.81,6543.92,$3823173220336.
04/28/2011,5252.63,6593.28,$3851637305696.
04/29/2011,5254.14,6595.18,$3852744448310.
05/02/2011,5241.20,6578.98,$3843991728538.
05/03/2011,5231.95,6569.04,$3837211484163.
05/04/2011,5184.76,6511.28,$3802601303593.
05/05/2011,5112.09,6420.91,$3749306166589.
05/06/2011,5119.11,6430.18,$3754452688268.
05/09/2011,5123.95,6436.27,$3758101268953.
05/10/2011,5178.52,6504.82,$3797892580124.
05/11/2011,5104.19,6411.65,$3743581631655.
05/12/2011,5109.49,6418.69,$3747949913485.
05/13/2011,5025.71,6314.28,$3686880660969.
05/16/2011,5009.89,6294.73,$3675682996600.
05/17/2011,5034.40,6329.78,$3693667769307.
05/18/2011,5064.01,6370.29,$3715390532707.
05/19/2011,5071.17,6379.43,$3720646765041.
05/20/2011,4997.19,6286.37,$3666235594372.
05/23/2011,4918.52,6187.71,$3609055504853.
05/24/2011,4913.71,6181.65,$3605520858728.
05/25/2011,4940.53,6215.47,$3625206531011.
05/26/2011,4972.28,6255.71,$3648501232112.
05/27/2011,5008.07,6302.86,$3674759409430.
05/31/2011,5062.83,6372.00,$3726307089283.
06/01/2011,4910.61,6181.26,$3614268987189.
06/02/2011,4923.75,6197.80,$3623939016010.
06/03/2011,4905.91,6175.57,$3610808861853.
06/06/2011,4816.54,6063.07,$3545240424578.
06/07/2011,4829.02,6078.78,$3554427754869.
06/08/2011,4783.60,6022.16,$3520994280532.
06/09/2011,4823.85,6072.84,$3550194500520.
06/10/2011,4759.74,5992.17,$3503010614460.
06/13/2011,4793.01,6034.83,$3527497797214.
06/14/2011,4841.49,6096.17,$3563177962900.
06/15/2011,4723.40,5947.75,$3476249296094.
06/16/2011,4733.50,5960.66,$3483677125120.
06/17/2011,4772.45,6009.70,$3512342269437.
06/20/2011,4774.50,6012.38,$3536464173991.
06/21/2011,4849.23,6106.56,$3591814207461.
06/22/2011,4811.18,6058.93,$3563630945804.
06/23/2011,4757.57,5991.54,$3523924922235.
06/24/2011,4716.37,5940.08,$3493406873667.
06/27/2011,4759.83,5994.86,$3525609407947.
06/28/2011,4797.03,6044.92,$3553162855432.
06/29/2011,4892.40,6165.78,$3623800328906.
06/30/2011,4934.25,6219.23,$3654799173254.
07/01/2011,5022.84,6333.62,$3720524727253.
07/05/2011,4980.48,6281.24,$3689792153718.
07/06/2011,4949.44,6242.34,$3666814351134.
07/07/2011,5005.82,6314.08,$3708578634536.
07/08/2011,4945.65,6238.22,$3664006992925.
07/11/2011,4804.28,6059.90,$3559357628384.
07/12/2011,4780.81,6030.44,$3545151382807.
07/13/2011,4808.31,6065.31,$3565539856274.
07/14/2011,4771.23,6018.84,$3538040831889.
07/15/2011,4767.12,6013.66,$3534994107976.
07/18/2011,4684.00,5908.81,$3473361342195.
07/19/2011,4752.20,5994.86,$3523928678652.
07/20/2011,4815.47,6074.68,$3570847710918.
07/21/2011,4933.66,6223.79,$3658494421267.
07/22/2011,4926.32,6215.48,$3653046296470.
07/25/2011,4879.50,6156.43,$3619191773408.
07/26/2011,4872.08,6147.08,$3613692644289.
07/27/2011,4746.37,5991.24,$3520448825179.
07/28/2011,4754.26,6001.52,$3527089855770.
07/29/2011,4734.73,5977.42,$3512604761940.
08/01/2011,4721.23,5960.40,$3502706591921.
08/02/2011,4588.09,5792.34,$3403928864729.
08/03/2011,4614.44,5826.93,$3423796677321.
08/04/2011,4359.18,5505.00,$3234395370636.
08/05/2011,4320.44,5456.31,$3205652423994.
08/08/2011,3940.10,4976.19,$2925672568971.
08/09/2011,4234.89,5348.52,$3144566245205.
08/10/2011,3974.34,5019.96,$2951098710911.
08/11/2011,4204.09,5310.33,$3121698399869.
08/12/2011,4187.66,5289.76,$3109495106174.
08/15/2011,4309.09,5443.98,$3199665413062.
08/16/2011,4234.93,5350.32,$3144596709141.
08/17/2011,4256.48,5381.24,$3160448102481.
08/18/2011,4039.04,5106.44,$2998980866989.
08/19/2011,3960.79,5007.80,$2940881694886.
08/22/2011,3928.05,4966.66,$2916571271541.
08/23/2011,4055.39,5127.71,$3011122522789.
08/24/2011,4113.72,5201.48,$3054433438120.
08/25/2011,4068.12,5143.85,$3020573527632.
08/26/2011,4093.83,5176.40,$3039603108405.
08/29/2011,4240.88,5362.62,$3149786963373.
08/30/2011,4228.28,5347.63,$3140430085624.
08/31/2011,4293.81,5431.09,$3189099412846.
09/01/2011,4217.39,5334.55,$3132924429833.
09/02/2011,4069.15,5147.07,$3022784808616.
09/06/2011,3973.58,5026.18,$2951786959518.
09/07/2011,4128.20,5222.08,$3066643819834.
09/08/2011,4048.30,5121.04,$3007296061163.
09/09/2011,3913.79,4951.07,$2907371317374.
09/12/2011,3917.58,4956.10,$2910187455163.
09/13/2011,3954.53,5003.54,$2937635882345.
09/14/2011,3997.92,5058.72,$2969868223022.
09/15/2011,4094.88,5181.79,$3041896282585.
09/16/2011,4107.66,5198.15,$3051390867532.
09/19/2011,4004.00,5067.04,$2985134220984.
09/20/2011,3994.47,5055.07,$2978029780630.
09/21/2011,3827.38,4844.65,$2853461978496.
09/22/2011,3696.46,4679.11,$2755852763765.
09/23/2011,3752.73,4750.36,$2797801269632.
09/26/2011,3896.62,4932.95,$2905082652268.
09/27/2011,3942.88,4992.40,$2939565380391.
09/28/2011,3839.55,4864.70,$2862531870064.
09/29/2011,3949.13,5004.15,$2944230015603.
09/30/2011,3805.34,4822.63,$2837023887358.
10/03/2011,3637.55,4610.91,$2712019915802.
10/04/2011,3751.48,4757.15,$2796961635742.
10/05/2011,3802.25,4821.94,$2834812548730.
10/06/2011,3921.85,4974.01,$2923984508972.
10/07/2011,3814.00,4837.23,$2843577757284.
10/10/2011,3991.26,5062.05,$2975736302913.
10/11/2011,3980.98,5049.09,$2968066575485.
10/12/2011,4081.23,5178.73,$3042281861209.
10/13/2011,4013.12,5092.33,$2991510029648.
10/14/2011,4062.22,5154.64,$3028114361187.
10/17/2011,3944.09,5005.14,$2940057083744.
10/18/2011,4086.13,5185.39,$3045935470147.
10/19/2011,4015.26,5095.53,$2993106992427.
10/20/2011,4052.34,5142.59,$3020746932328.
10/21/2011,4147.18,5262.94,$3091445132946.
10/24/2011,4235.98,5376.65,$3157643903629.
10/25/2011,4123.78,5234.26,$3073999635470.
10/26/2011,4191.29,5319.99,$3124327780804.
10/27/2011,4466.21,5669.71,$3329258882626.
10/28/2011,4439.61,5636.66,$3309429598367.
10/31/2011,4267.30,5417.93,$3180987450772.
11/01/2011,4073.64,5172.04,$3036625101333.
11/02/2011,4164.73,5288.88,$3104531551178.
11/03/2011,4238.02,5382.59,$3159121374395.
11/04/2011,4179.96,5309.10,$3115839329394.
11/07/2011,4193.68,5327.58,$3126240299669.
11/08/2011,4257.82,5410.20,$3174053341679.
11/09/2011,4018.55,5110.55,$2995689486240.
11/10/2011,4036.52,5133.90,$3009083170447.
11/11/2011,4128.14,5250.42,$3077378600012.
11/14/2011,4055.74,5159.23,$3023522117954.
11/15/2011,4059.96,5164.64,$3026661998099.
11/16/2011,3970.52,5051.32,$2959989209891.
11/17/2011,3892.58,4952.21,$2901886036985.
11/18/2011,3913.14,4979.59,$2917214333214.
11/21/2011,3818.17,4859.01,$2847505075026.
11/22/2011,3787.56,4822.84,$2824675145938.
11/23/2011,3677.60,4682.92,$2742672612362.
11/25/2011,3687.84,4696.07,$2750305443270.
11/28/2011,3820.01,4864.64,$2848774328610.
11/29/2011,3811.80,4854.99,$2843038083423.
11/30/2011,4038.02,5143.48,$3011769835607.
12/01/2011,4001.77,5097.61,$2984732910557.
12/02/2011,4052.44,5162.17,$3022524718483.
12/05/2011,4123.20,5252.34,$3075296228648.
12/06/2011,4117.47,5245.08,$3071026542091.
12/07/2011,4158.49,5297.66,$3101622257921.
12/08/2011,4011.93,5110.95,$2992304896390.
12/09/2011,4102.83,5226.75,$3060107885553.
12/12/2011,3995.37,5090.11,$2973406786558.
12/13/2011,3927.44,5004.48,$2922851800398.
12/14/2011,3900.60,4970.55,$2902815886535.
12/15/2011,3910.43,4983.94,$2910355188058.
12/16/2011,3926.09,5003.92,$2922011248235.
12/19/2011,3853.19,4911.01,$2885582293187.
12/20/2011,3994.55,5091.32,$2991361595107.
12/21/2011,4006.74,5107.17,$3000487505980.
12/22/2011,4078.10,5198.32,$3053927716666.
12/23/2011,4105.38,5233.55,$3074354641559.
12/27/2011,4080.92,5203.65,$3056282162737.
12/28/2011,4011.00,5116.66,$3003912238413.
12/29/2011,4069.30,5192.17,$3049734803976.
12/30/2011,4062.88,5184.11,$3044921514446.
01/03/2012,4168.79,5320.15,$3124437009575.
01/04/2012,4147.01,5294.50,$3108316773226.
01/05/2012,4151.65,5301.31,$3111798680938.
01/06/2012,4112.92,5251.89,$3082765397114.
01/09/2012,4125.92,5268.57,$3092510491456.
01/10/2012,4206.87,5372.22,$3153185574655.
01/11/2012,4232.48,5406.87,$3172376257070.
01/12/2012,4258.01,5439.93,$3191510950793.
01/13/2012,4225.46,5398.35,$3167118779045.
01/17/2012,4230.66,5404.99,$3172438511820.
01/18/2012,4300.14,5493.82,$3224537136323.
01/19/2012,4371.31,5584.76,$3277904637512.
01/20/2012,4413.67,5638.88,$3309672478596.
01/23/2012,4438.52,5670.63,$3328899320196.
01/24/2012,4422.36,5651.33,$3316777100985.
01/25/2012,4444.78,5680.10,$3333595349979.
01/26/2012,4425.03,5655.64,$3318777752160.
01/27/2012,4438.45,5673.11,$3328843345667.
01/30/2012,4386.29,5607.20,$3289814970095.
01/31/2012,4405.28,5631.48,$3304058131213.
02/01/2012,4487.43,5737.56,$3365676370334.
02/02/2012,4514.81,5773.05,$3386211032904.
02/03/2012,4616.21,5903.14,$3462261263639.
02/06/2012,4594.15,5874.97,$3446049549016.
02/07/2012,4599.54,5881.87,$3450093023439.
02/08/2012,4630.44,5921.67,$3473272084118.