HISTORICAL DATA FOR NYSE HEALTHCARE INDEX (SYMBOL NYP.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
12/01/2003,5680.62,5775.82,$1703208521049.
12/02/2003,5683.30,5778.55,$1704011585026.
12/03/2003,5696.90,5795.20,$1708089190567.
12/04/2003,5685.79,5783.91,$1704759567252.
12/05/2003,5664.43,5762.18,$1698354426579.
12/08/2003,5712.48,5811.06,$1712761764112.
12/09/2003,5688.05,5786.36,$1705437301406.
12/10/2003,5657.86,5756.93,$1696384671069.
12/11/2003,5715.37,5815.45,$1713628933315.
12/12/2003,5712.43,5812.45,$1712746097135.
12/15/2003,5699.29,5799.14,$1708806627230.
12/16/2003,5732.05,5832.48,$1718719489924.
12/17/2003,5732.50,5832.93,$1718853750524.
12/18/2003,5788.49,5889.90,$1735640717240.
12/19/2003,5768.35,5869.41,$1729601697155.
12/22/2003,5776.41,5877.62,$1724978130822.
12/23/2003,5791.74,5893.21,$1729554739734.
12/24/2003,5813.20,5915.04,$1735962085854.
12/26/2003,5821.78,5923.78,$1738526508124.
12/29/2003,5882.90,5986.09,$1756777455128.
12/30/2003,5895.13,6000.68,$1760428616271.
12/31/2003,5925.97,6032.08,$1769640065596.
12/01/2004,5891.78,6095.03,$1791589606860.
12/02/2004,5932.59,6137.25,$1803998865659.
12/03/2004,5930.66,6135.25,$1803411987893.
12/06/2004,5906.14,6109.89,$1795958043750.
12/07/2004,5871.93,6074.50,$1785553617346.
12/08/2004,5929.23,6135.00,$1802977446269.
12/09/2004,5962.02,6169.10,$1812950297638.
12/10/2004,5923.12,6128.84,$1801268285037.
12/13/2004,5979.61,6187.29,$1818446909184.
12/14/2004,6011.89,6220.70,$1827851431251.
12/15/2004,6042.98,6252.94,$1837304701352.
12/16/2004,6122.40,6335.11,$1861448934912.
12/17/2004,6003.54,6212.12,$1825311140273.
12/20/2004,5955.85,6162.78,$1736070418216.
12/21/2004,5989.75,6197.86,$1745951801123.
12/22/2004,6034.61,6244.27,$1759027953487.
12/23/2004,6062.13,6272.75,$1767050633251.
12/27/2004,6074.00,6285.04,$1770510628796.
12/28/2004,6127.69,6340.59,$1786159498788.
12/29/2004,6132.29,6345.49,$1787500877513.
12/30/2004,6138.92,6352.36,$1789434156552.
12/31/2004,6119.07,6331.81,$1783646166769.
01/28/2008,6758.10,7396.76,$1833429917181.
01/29/2008,6763.76,7402.95,$1834965325724.
01/30/2008,6693.36,7326.32,$1815865803832.
01/31/2008,6759.41,7398.61,$1833784378065.
02/01/2008,6792.44,7434.77,$1842747443361.
02/04/2008,6818.12,7462.88,$1849712846575.
02/05/2008,6669.97,7300.71,$1809520367137.
02/06/2008,6678.56,7318.96,$1811851519615.
02/07/2008,6637.01,7281.46,$1800580375340.
02/08/2008,6567.55,7205.27,$1781733927731.
02/11/2008,6571.81,7211.45,$1782890097408.
02/12/2008,6662.46,7310.93,$1807483002027.
02/13/2008,6702.70,7370.87,$1818401249695.
02/14/2008,6625.66,7286.15,$1797500840509.
02/15/2008,6665.14,7329.56,$1808211247667.
02/19/2008,6702.26,7370.38,$1818282095866.
02/20/2008,6682.89,7349.13,$1813026901927.
02/21/2008,6634.49,7295.90,$1799895795168.
02/22/2008,6641.50,7308.43,$1801523199969.
02/25/2008,6744.87,7422.18,$1829562780576.
02/26/2008,6766.39,7458.47,$1835398383115.
02/27/2008,6716.19,7403.15,$1819655952657.
02/28/2008,6667.40,7349.40,$1806435252383.
02/29/2008,6547.67,7217.43,$1773997693214.
03/03/2008,6553.45,7223.80,$1775562205394.
03/04/2008,6519.12,7185.96,$1766262427128.
03/05/2008,6515.80,7185.66,$1765362156738.
03/06/2008,6401.38,7060.29,$1734361448697.
03/07/2008,6339.82,6992.44,$1717681820770.
03/10/2008,6262.39,6907.04,$1696704881867.
03/11/2008,6255.43,6899.37,$1694820105879.
03/12/2008,6249.93,6893.39,$1693329423291.
03/13/2008,6257.87,6902.43,$1695480499394.
03/14/2008,6136.49,6768.54,$1662593567081.
03/17/2008,6130.60,6762.04,$1660996652687.
03/18/2008,6278.51,6925.19,$1701072435949.
03/19/2008,6237.88,6880.42,$1690063290698.
03/20/2008,6303.49,6952.79,$1707841037769.
03/24/2008,6335.21,6987.78,$1710559364217.
03/25/2008,6368.24,7024.40,$1719477489591.
03/26/2008,6315.46,6966.18,$1705225290152.
03/27/2008,6329.23,6981.73,$1708942891058.
03/28/2008,6299.34,6948.78,$1700873764495.
03/31/2008,6279.11,6926.61,$1695410387136.
04/01/2008,6424.29,7086.76,$1733211343417.
04/02/2008,6385.80,7047.42,$1722825792731.
04/03/2008,6400.46,7063.60,$1726782141010.
04/04/2008,6465.42,7135.29,$1744307065814.
04/07/2008,6470.58,7140.99,$1745699809024.
04/08/2008,6436.24,7103.09,$1736435720288.
04/09/2008,6396.35,7059.07,$1725673871919.
04/10/2008,6421.14,7086.42,$1732361002957.
04/11/2008,6326.46,6984.17,$1706817122041.
04/14/2008,6301.44,6956.55,$1700067059339.
04/15/2008,6295.65,6950.16,$1698506148984.
04/16/2008,6343.72,7003.50,$1711474806674.
04/17/2008,6282.87,6936.32,$1695058028477.
04/18/2008,6366.14,7028.25,$1717523947913.
04/21/2008,6354.97,7015.92,$1714509641947.
04/22/2008,6293.53,6948.08,$1697933546190.
04/23/2008,6375.97,7039.10,$1720174719350.
04/24/2008,6377.86,7041.24,$1720683898621.
04/25/2008,6444.56,7114.88,$1738678972253.
04/28/2008,6450.26,7121.17,$1740216454089.
04/29/2008,6400.17,7065.88,$1726704853721.
04/30/2008,6389.60,7060.46,$1723853435132.
05/01/2008,6467.38,7146.40,$1744837095864.
05/02/2008,6476.51,7156.49,$1747300077060.
05/05/2008,6448.60,7125.64,$1739769274298.
05/06/2008,6445.54,7122.26,$1738943206483.
05/07/2008,6346.29,7021.46,$1712166328385.
05/08/2008,6380.83,7060.46,$1721485728215.
05/09/2008,6326.76,7002.15,$1706898111943.
05/12/2008,6365.45,7044.99,$1717337185932.
05/13/2008,6331.06,7008.79,$1708058670519.
05/14/2008,6361.99,7043.02,$1716401967904.
05/15/2008,6389.23,7073.18,$1723752042205.
05/16/2008,6400.41,7096.08,$1726768293806.
05/19/2008,6438.18,7137.95,$1736957708689.
05/20/2008,6437.82,7137.72,$1736862813992.
05/21/2008,6414.21,7111.61,$1730492140412.
05/22/2008,6438.66,7144.09,$1737087487742.
05/23/2008,6367.97,7065.66,$1718017253438.
05/27/2008,6380.79,7079.88,$1721475784182.
05/28/2008,6375.15,7073.62,$1719952794731.
05/29/2008,6451.63,7158.53,$1740588593490.
05/30/2008,6468.91,7177.71,$1745250059277.
06/02/2008,6414.67,7117.52,$1730614905250.
06/03/2008,6418.65,7121.94,$1731689695194.
06/04/2008,6403.59,7108.62,$1727626200185.
06/05/2008,6457.56,7168.80,$1742186838443.
06/06/2008,6315.20,7011.32,$1703779295755.
06/09/2008,6283.39,6976.00,$1695197098529.
06/10/2008,6233.56,6920.68,$1681753565320.
06/11/2008,6158.79,6837.70,$1661581132153.
06/12/2008,6173.06,6853.58,$1665433076092.
06/13/2008,6226.22,6912.60,$1679775092468.
06/16/2008,6216.24,6901.52,$1677081441119.
06/17/2008,6189.19,6877.12,$1669783030418.
06/18/2008,6169.45,6855.19,$1664458591016.
06/19/2008,6201.20,6884.81,$1673022376696.
06/20/2008,6128.72,6804.35,$1653470352930.
06/23/2008,6153.36,6831.70,$1650418583790.
06/24/2008,6192.40,6875.07,$1660889666852.
06/25/2008,6243.17,6931.44,$1674506734354.
06/26/2008,6146.67,6824.30,$1648623767838.
06/27/2008,6156.99,6835.78,$1651393945054.
06/30/2008,6229.75,6916.55,$1670908316626.
07/01/2008,6249.15,6939.03,$1675180378824.
07/02/2008,6265.67,6959.96,$1679610434631.
07/03/2008,6291.56,6988.76,$1686549681474.
07/07/2008,6244.38,6936.35,$1673902637665.
07/08/2008,6426.76,7138.94,$1722939333087.
07/09/2008,6420.57,7132.06,$1721279315406.
07/10/2008,6444.90,7159.09,$1727804096106.
07/11/2008,6349.38,7055.24,$1702194276523.
07/14/2008,6317.93,7020.30,$1693763647494.
07/15/2008,6378.55,7087.66,$1710015919753.
07/16/2008,6406.52,7118.74,$1717514838845.
07/17/2008,6457.46,7175.40,$1731169490228.
07/18/2008,6475.25,7195.18,$1735939454704.
07/21/2008,6435.59,7151.13,$1725307939082.
07/22/2008,6485.86,7206.99,$1738784930441.
07/23/2008,6517.59,7242.24,$1747002674428.
07/24/2008,6510.62,7234.82,$1745134442227.
07/25/2008,6540.44,7267.96,$1753127967985.
07/28/2008,6440.14,7156.51,$1726244611700.
07/29/2008,6480.01,7200.81,$1736931935350.
07/30/2008,6463.77,7189.00,$1732578314801.
07/31/2008,6472.51,7198.72,$1734919759388.
08/01/2008,6429.32,7150.68,$1723342548275.
08/04/2008,6532.73,7265.69,$1751061030895.
08/05/2008,6672.93,7421.63,$1788642154052.
08/06/2008,6664.14,7424.25,$1786285396083.
08/07/2008,6588.33,7339.80,$1765966498294.
08/08/2008,6714.45,7480.30,$1799771891761.
08/11/2008,6716.11,7483.69,$1800214778844.
08/12/2008,6678.89,7442.24,$1790239074772.
08/13/2008,6655.01,7417.58,$1783838401609.
08/14/2008,6669.87,7434.14,$1787821439674.
08/15/2008,6721.06,7491.20,$1801543636404.
08/18/2008,6655.89,7418.56,$1784073886132.
08/19/2008,6617.20,7375.44,$1773703746298.
08/20/2008,6567.84,7320.42,$1760472989505.
08/21/2008,6590.52,7345.86,$1766551417685.
08/22/2008,6643.72,7410.63,$1780811000562.
08/25/2008,6550.37,7306.50,$1755789856461.
08/26/2008,6554.64,7311.26,$1756933767660.
08/27/2008,6569.09,7327.39,$1760807784021.
08/28/2008,6636.95,7403.13,$1778998063336.
08/29/2008,6568.21,7326.45,$1760571042909.
09/02/2008,6577.05,7336.31,$1762940879459.
09/03/2008,6556.22,7316.46,$1757357882315.
09/04/2008,6389.17,7130.05,$1712582824237.
09/05/2008,6371.59,7110.70,$1707869636028.
09/08/2008,6462.61,7212.86,$1732267501535.
09/09/2008,6376.36,7116.60,$1709148424501.
09/10/2008,6398.32,7141.10,$1715033918195.
09/11/2008,6444.52,7192.71,$1727419068871.
09/12/2008,6459.71,7209.68,$1731489669221.
09/15/2008,6328.10,7062.79,$1696213053188.
09/16/2008,6288.58,7018.68,$1685618085855.
09/17/2008,6125.18,6836.31,$1642379776747.
09/18/2008,6264.12,6991.39,$1679636148225.
09/19/2008,6310.88,7043.58,$1692174338654.
09/22/2008,6193.80,6912.90,$1665915803953.
09/23/2008,6195.91,6915.28,$1666482043162.
09/24/2008,6195.36,6914.66,$1666333882277.
09/25/2008,6292.16,7022.70,$1692369501506.
09/26/2008,6300.45,7031.96,$1694600318884.
09/29/2008,5971.78,6665.14,$1606199427705.
09/30/2008,6135.15,6847.48,$1650141258555.
10/01/2008,6148.60,6865.97,$1653758240139.
10/02/2008,6053.64,6759.93,$1628218233009.
10/03/2008,6031.34,6735.03,$1622219263286.
10/06/2008,5786.37,6461.47,$1556330124424.
10/07/2008,5620.81,6276.91,$1511799969371.
10/08/2008,5494.44,6135.84,$1477812738947.
10/09/2008,5072.48,5664.62,$1364319414473.
10/10/2008,4916.50,5492.67,$1322367079811.
10/13/2008,5491.70,6135.27,$1477075993246.
10/14/2008,5510.91,6156.73,$1482242585452.
10/15/2008,5176.05,5782.80,$1392176764895.
10/16/2008,5350.95,5978.27,$1439218356703.
10/17/2008,5403.46,6036.94,$1453341877512.
10/20/2008,5603.99,6261.00,$1507277970765.
10/21/2008,5480.42,6122.94,$1474040543796.
10/22/2008,5218.76,5830.60,$1403664278970.
10/23/2008,5258.76,5875.29,$1414422515803.
10/24/2008,5087.22,5683.64,$1369742445811.
10/27/2008,4965.35,5547.49,$1336928972974.
10/28/2008,5319.79,5943.48,$1432361125010.
10/29/2008,5226.19,5844.44,$1406260987018.
10/30/2008,5336.49,5967.84,$1435941983875.
10/31/2008,5428.37,6070.58,$1460663101350.
11/03/2008,5449.11,6093.78,$1466245948947.
11/04/2008,5556.45,6213.82,$1495129416207.
11/05/2008,5298.04,5933.81,$1425594177865.
11/06/2008,5146.56,5764.24,$1384835072975.
11/07/2008,5326.58,5965.86,$1433274947953.
11/10/2008,5289.46,5926.03,$1423287878811.
11/11/2008,5225.04,5853.85,$1405951653372.
11/12/2008,5045.43,5654.45,$1357621800979.
11/13/2008,5337.80,5982.11,$1436293934083.
11/14/2008,5150.45,5772.15,$1385881008255.
11/17/2008,5043.44,5652.22,$1357087563421.
11/18/2008,5113.05,5730.24,$1375818921999.
11/19/2008,4856.67,5442.91,$1306832130234.
11/20/2008,4548.29,5097.31,$1223853167660.
11/21/2008,4680.95,5251.50,$1259550076390.
11/24/2008,4870.45,5464.09,$1305673625013.
11/25/2008,4869.97,5463.55,$1305543284592.
11/26/2008,4895.88,5492.63,$1312489960075.
11/28/2008,4987.22,5595.11,$1336976379629.
12/01/2008,4692.52,5264.49,$1257973085188.
12/02/2008,4848.93,5439.97,$1299904798915.
12/03/2008,4968.17,5577.24,$1331870918516.
12/04/2008,4863.76,5460.02,$1303878819474.
12/05/2008,5023.27,5639.09,$1346639938337.
12/08/2008,5093.02,5718.10,$1365340614466.
12/09/2008,4988.11,5600.30,$1337214023482.
12/10/2008,4995.46,5608.87,$1339185173859.
12/11/2008,5015.59,5631.51,$1344582391543.
12/12/2008,5041.91,5661.07,$1351638982559.
12/15/2008,5025.09,5642.21,$1347129132595.
12/16/2008,5227.01,5868.93,$1401260701009.
12/17/2008,5210.58,5850.47,$1396854472889.
12/18/2008,5207.31,5846.81,$1395978817511.
12/19/2008,5233.97,5876.89,$1403124875165.
12/22/2008,5210.10,5850.10,$1394628631496.
12/23/2008,5167.97,5802.79,$1376353181213.
12/24/2008,5170.95,5806.13,$1377145876746.
12/26/2008,5186.08,5823.12,$1381176238543.
12/29/2008,5190.73,5828.86,$1379547427067.
12/30/2008,5297.06,5951.82,$1407808628415.
12/31/2008,5340.73,6000.89,$1417856075532.
01/02/2009,5422.47,6092.73,$1439556270905.
01/05/2009,5360.21,6022.77,$1423027755823.
01/06/2009,5343.12,6003.58,$1420121108692.
01/07/2009,5316.27,5973.47,$1412985639207.
01/08/2009,5360.33,6022.98,$1424695798975.
01/09/2009,5313.32,5970.15,$1412199864566.
01/12/2009,5255.29,5904.95,$1396777744113.
01/13/2009,5257.23,5909.47,$1397291462024.
01/14/2009,5188.16,5831.84,$1378933808114.
01/15/2009,5208.68,5854.91,$1384389068433.
01/16/2009,5251.03,5902.53,$1395644183780.
01/20/2009,5110.04,5744.05,$1358172307312.
01/21/2009,5189.21,5833.04,$1379214347653.
01/22/2009,5184.16,5827.43,$1377872474207.
01/23/2009,5203.71,5849.41,$1383067636625.
01/26/2009,5208.96,5855.31,$1383413701059.
01/27/2009,5284.34,5940.04,$1403433547564.
01/28/2009,5308.02,5966.66,$1409722511752.
01/29/2009,5201.90,5847.37,$1381538152698.
01/30/2009,5156.23,5796.04,$1369410154697.
02/02/2009,5187.79,5831.51,$1377792151483.
02/03/2009,5332.62,5994.31,$1416255803331.
02/04/2009,5262.57,5934.51,$1397650785043.
02/05/2009,5312.77,5991.13,$1410984514627.
02/06/2009,5347.21,6029.96,$1420129583637.
02/09/2009,5342.47,6024.64,$1418870988516.
02/10/2009,5192.86,5855.93,$1379138901860.
02/11/2009,5246.95,5926.76,$1393504395677.
02/12/2009,5289.35,5974.65,$1404764393182.
02/13/2009,5241.59,5920.69,$1392078746447.
02/17/2009,5122.02,5785.64,$1360323823917.
02/18/2009,5112.96,5775.52,$1357918344364.
02/19/2009,5094.35,5754.49,$1352974838627.
02/20/2009,5024.37,5680.85,$1334391051952.
02/23/2009,4907.57,5548.78,$1303370652925.
02/24/2009,4982.15,5648.58,$1323177009848.
02/25/2009,4863.99,5514.61,$1291794393455.
02/26/2009,4660.34,5283.73,$1237708839535.
02/27/2009,4504.98,5107.59,$1195157346140.
03/02/2009,4317.12,4894.60,$1145317459986.
03/03/2009,4302.49,4878.01,$1141436490129.
03/04/2009,4401.31,4993.57,$1167654326014.
03/05/2009,4287.25,4864.16,$1137394059689.
03/06/2009,4342.38,4927.91,$1152018665548.
03/09/2009,4290.89,4869.52,$1138358752027.
03/10/2009,4427.94,5025.05,$1174717913575.
03/11/2009,4362.22,4950.51,$1157283238798.
03/12/2009,4559.90,5174.85,$1209727191402.
03/13/2009,4697.85,5331.43,$1246324383756.
03/16/2009,4677.93,5308.82,$1241039187262.
03/17/2009,4745.12,5385.07,$1258864568726.
03/18/2009,4766.54,5409.38,$1264547375086.
03/19/2009,4663.39,5293.79,$1237181946728.
03/20/2009,4667.02,5297.95,$1238146360978.
03/23/2009,4823.06,5475.09,$1276907481645.
03/24/2009,4760.42,5403.98,$1260322809923.
03/25/2009,4808.35,5458.39,$1273013572520.
03/26/2009,4868.22,5526.70,$1288861673799.
03/27/2009,4777.89,5424.15,$1221734315605.
03/30/2009,4763.22,5407.51,$1217983270070.
03/31/2009,4819.27,5471.31,$1232317625793.
04/01/2009,4841.05,5499.70,$1237886947629.
04/02/2009,4849.74,5509.64,$1240109103989.
04/03/2009,4752.89,5399.61,$1215343026983.
04/06/2009,4755.33,5402.38,$1215967846183.
04/07/2009,4724.09,5366.88,$1207977141315.
04/08/2009,4752.62,5399.30,$1215274519063.
04/09/2009,4765.63,5414.09,$1218601624783.
04/13/2009,4788.59,5442.91,$1224471787567.
04/14/2009,4770.22,5422.03,$1219773895908.
04/15/2009,4819.90,5478.82,$1232477480348.
04/16/2009,4847.07,5509.71,$1239424972696.
04/17/2009,4874.75,5541.17,$1246503203467.
04/20/2009,4771.54,5433.47,$1220111064484.
04/21/2009,4749.50,5408.37,$1214476329051.
04/22/2009,4663.28,5310.19,$1192429332276.
04/23/2009,4689.72,5340.37,$1199190796650.
04/24/2009,4696.64,5348.25,$1200958719890.
04/27/2009,4752.18,5411.50,$1215162257620.
04/28/2009,4746.49,5405.01,$1213705977564.
04/29/2009,4800.91,5472.74,$1227622709363.
04/30/2009,4793.75,5464.57,$1225790196742.
05/01/2009,4798.94,5470.49,$1227118938831.
05/04/2009,4899.43,5585.04,$1252813823535.
05/05/2009,4921.42,5610.57,$1258435839130.
05/06/2009,4916.81,5610.18,$1257259310108.
05/07/2009,5001.07,5707.52,$1278803293053.
05/08/2009,5053.30,5767.13,$1292159415001.
05/11/2009,5001.97,5710.32,$1279033891463.
05/12/2009,5088.45,5809.05,$1301147920272.
05/13/2009,5101.02,5825.56,$1304361965172.
05/14/2009,5112.87,5839.17,$1307392780664.
05/15/2009,5047.68,5764.71,$1290722385310.
05/18/2009,5117.53,5844.49,$1308583693336.
05/19/2009,5099.13,5823.50,$1303878619874.
05/20/2009,5129.56,5858.25,$1311659315849.
05/21/2009,5089.97,5819.04,$1301535520055.
05/22/2009,5082.32,5810.30,$1299580414382.
05/26/2009,5160.56,5899.75,$1319586436184.
05/27/2009,5102.90,5833.83,$1304841459974.
05/28/2009,5116.14,5848.98,$1308227528011.
05/29/2009,5194.50,5938.57,$1328266044069.
06/01/2009,5243.26,5994.32,$1340734339803.
06/02/2009,5275.04,6030.65,$1348860330733.
06/03/2009,5224.25,5972.58,$1335872639189.
06/04/2009,5189.33,5936.23,$1326943365922.
06/05/2009,5166.75,5910.73,$1321169357415.
06/08/2009,5123.70,5862.18,$1310159933438.
06/09/2009,5123.09,5861.49,$1310005776869.
06/10/2009,5101.61,5836.91,$1304511562702.
06/11/2009,5177.65,5923.96,$1323955865924.
06/12/2009,5244.59,6000.58,$1341073666075.
06/15/2009,5099.67,5834.76,$1304016094444.
06/16/2009,5104.77,5840.60,$1305321063893.
06/17/2009,5199.91,5949.45,$1329648188930.
06/18/2009,5291.99,6054.81,$1353194594070.
06/19/2009,5324.66,6092.19,$1361547864233.
06/22/2009,5220.33,5972.82,$1325298613976.
06/23/2009,5242.73,5998.45,$1330985949424.
06/24/2009,5244.12,6000.04,$1331337641375.
06/25/2009,5333.64,6102.46,$1354064916427.
06/26/2009,5321.07,6088.08,$1350872311421.
06/29/2009,5358.25,6130.63,$1360312642782.
06/30/2009,5321.07,6088.09,$1350872250775.
07/01/2009,5346.14,6119.61,$1357237073428.
07/02/2009,5219.12,5974.28,$1324990816494.
07/06/2009,5260.99,6022.20,$1335619231579.
07/07/2009,5225.69,5981.79,$1326657563275.
07/08/2009,5236.05,5994.69,$1329288342202.
07/09/2009,5212.49,5967.72,$1323306494877.
07/10/2009,5170.43,5919.57,$1312630755384.
07/13/2009,5253.32,6017.29,$1333673428646.
07/14/2009,5279.44,6047.21,$1340304306526.
07/15/2009,5340.26,6116.88,$1355745238696.
07/16/2009,5393.36,6177.78,$1369225961267.
07/17/2009,5363.55,6143.64,$1361658021927.
07/20/2009,5420.04,6208.36,$1375998203962.
07/21/2009,5488.58,6286.87,$1393399296755.
07/22/2009,5472.64,6268.61,$1389351961422.
07/23/2009,5557.29,6365.58,$1410843423070.
07/24/2009,5634.08,6453.53,$1430337840020.
07/27/2009,5631.96,6451.10,$1429799408399.
07/28/2009,5637.26,6457.18,$1431146296636.
07/29/2009,5617.15,6439.57,$1426038672426.
07/30/2009,5635.72,6460.86,$1430754776225.
07/31/2009,5629.34,6453.91,$1429134362933.
08/03/2009,5680.86,6512.98,$1442214983376.
08/04/2009,5677.76,6509.42,$1441426696950.
08/05/2009,5633.54,6467.89,$1430201074476.
08/06/2009,5576.34,6402.27,$1415679433536.
08/07/2009,5620.88,6453.40,$1426987063365.
08/10/2009,5643.21,6479.04,$1432655370618.
08/11/2009,5625.65,6460.68,$1428196858431.
08/12/2009,5658.59,6500.70,$1436559845040.
08/13/2009,5671.43,6515.52,$1439818645372.
08/14/2009,5648.47,6489.15,$1433991109443.
08/17/2009,5635.30,6474.01,$1430646522213.
08/18/2009,5643.54,6483.51,$1432739239326.
08/19/2009,5707.32,6556.78,$1448930482128.
08/20/2009,5733.35,6586.69,$1455539442554.
08/21/2009,5803.25,6673.20,$1473285301255.
08/24/2009,5811.32,6682.48,$1475333404634.
08/25/2009,5828.67,6702.44,$1479739781321.
08/26/2009,5812.05,6683.32,$1475518743828.
08/27/2009,5846.74,6723.21,$1484326338515.
08/28/2009,5800.41,6670.00,$1472565107844.
08/31/2009,5787.54,6655.20,$1469706300546.
09/01/2009,5710.80,6566.96,$1453650952250.
09/02/2009,5707.47,6566.76,$1452803521619.
09/03/2009,5697.56,6555.35,$1450279671012.
09/04/2009,5762.19,6630.06,$1466731377389.
09/08/2009,5762.98,6631.68,$1466932762636.
09/09/2009,5812.50,6688.66,$1479537720083.
09/10/2009,5858.06,6741.09,$1491134422891.
09/11/2009,5862.78,6746.57,$1492336730874.
09/14/2009,5890.94,6778.99,$1499503659580.
09/15/2009,5848.94,6730.66,$1488811751292.
09/16/2009,5892.57,6780.87,$1499918972321.
09/17/2009,5885.53,6772.76,$1498125642156.
09/18/2009,5882.92,6769.76,$1497461920261.
09/21/2009,5909.10,6799.89,$1501514808182.
09/22/2009,5924.75,6817.90,$1505492695502.
09/23/2009,5866.09,6750.40,$1490841082734.
09/24/2009,5820.15,6697.53,$1479164721619.
09/25/2009,5821.26,6698.81,$1479448427735.
09/28/2009,5901.37,6790.99,$1500147798954.
09/29/2009,5900.48,6789.98,$1499922056687.
09/30/2009,5884.14,6774.01,$1495768990339.
10/01/2009,5786.15,6661.20,$1470859666002.
10/02/2009,5778.17,6652.42,$1468830854623.
10/05/2009,5816.81,6696.91,$1478653868550.
10/06/2009,5856.57,6742.69,$1488760940590.
10/07/2009,5866.12,6754.71,$1491188415196.
10/08/2009,5883.73,6774.99,$1495663816532.
10/09/2009,5928.53,6826.58,$1507053134023.
10/12/2009,5963.82,6867.21,$1516022905976.
10/13/2009,5909.88,6807.86,$1502310793313.
10/14/2009,5998.40,6910.05,$1524812931989.
10/15/2009,6039.38,6957.26,$1535230836725.
10/16/2009,6003.61,6916.05,$1482376391912.
10/19/2009,6086.40,7011.46,$1502787169608.
10/20/2009,6038.04,6955.74,$1490813582243.
10/21/2009,5975.76,6884.00,$1475436473136.
10/22/2009,6033.65,6951.25,$1489728481138.
10/23/2009,5966.32,6873.69,$1473105739047.
10/26/2009,5909.34,6808.05,$1459037448289.
10/27/2009,5956.87,6862.80,$1470772101062.
10/28/2009,5888.81,6784.39,$1453968027217.
10/29/2009,5945.59,6849.81,$1467987332862.
10/30/2009,5856.14,6746.75,$1445901559011.
11/02/2009,5882.03,6776.58,$1452294433287.
11/03/2009,5863.85,6755.64,$1447806647265.
11/04/2009,5938.10,6853.50,$1448976765837.
11/05/2009,6002.15,6927.55,$1464605371299.
11/06/2009,6008.60,6935.00,$1466179721662.
11/09/2009,6124.85,7069.17,$1494545479861.
11/10/2009,6150.41,7101.05,$1500784620734.
11/11/2009,6149.36,7099.83,$1500527973768.
11/12/2009,6114.08,7059.09,$1491918341280.
11/13/2009,6136.02,7084.43,$1497272124235.
11/16/2009,6222.03,7183.87,$1518259356064.
11/17/2009,6209.68,7169.62,$1515246103215.
11/18/2009,6232.69,7196.18,$1520860127627.
11/19/2009,6193.60,7151.05,$1511321700235.
11/20/2009,6217.37,7184.96,$1517345674221.
11/23/2009,6298.84,7279.12,$1537377208357.
11/24/2009,6341.49,7328.41,$1547787094022.
11/25/2009,6397.96,7393.66,$1561568060525.
11/27/2009,6323.25,7307.35,$1543334494015.
11/30/2009,6297.87,7278.06,$1537139757027.
12/01/2009,6395.06,7390.38,$1560861905067.
12/02/2009,6409.20,7406.71,$1564311815745.
12/03/2009,6383.18,7376.65,$1557962267394.
12/04/2009,6388.48,7382.77,$1559254273083.
12/07/2009,6374.66,7366.80,$1555882690965.
12/08/2009,6330.68,7316.80,$1545148476114.
12/09/2009,6351.85,7341.27,$1550314849922.
12/10/2009,6410.38,7409.32,$1564600879682.
12/11/2009,6403.33,7406.70,$1562880855275.
12/14/2009,6456.87,7468.63,$1576292500723.
12/15/2009,6456.28,7467.98,$1576148471317.
12/16/2009,6464.69,7477.70,$1578200041628.
12/17/2009,6393.56,7395.43,$1561089761107.
12/18/2009,6405.13,7408.81,$1563915967514.
12/21/2009,6449.14,7459.72,$1573452473058.
12/22/2009,6482.01,7497.73,$1581470339163.
12/23/2009,6484.62,7500.75,$1575213723455.
12/24/2009,6492.20,7509.52,$1577055188299.
12/28/2009,6512.70,7533.45,$1582034883531.
12/29/2009,6503.83,7523.19,$1579880431544.
12/30/2009,6490.37,7510.22,$1576610167119.
12/31/2009,6427.27,7437.21,$1561283604099.
01/04/2010,6500.99,7522.50,$1579189646898.
01/05/2010,6454.27,7468.52,$1567841193387.
01/06/2010,6469.26,7486.95,$1571483200697.
01/07/2010,6488.39,7509.09,$1576128855923.
01/08/2010,6499.67,7522.14,$1578868844731.
01/11/2010,6551.69,7582.35,$1591507159403.
01/12/2010,6511.58,7535.93,$1581763469197.
01/13/2010,6591.56,7631.46,$1601190821279.
01/14/2010,6660.10,7710.82,$1617840152612.
01/15/2010,6601.65,7643.18,$1603642996766.
01/19/2010,6732.71,7794.91,$1635478893245.
01/20/2010,6697.89,7754.60,$1627020070852.
01/21/2010,6558.24,7593.00,$1593097378415.
01/22/2010,6465.53,7485.66,$1570576610410.
01/25/2010,6468.78,7489.42,$1571366989745.
01/26/2010,6468.16,7488.71,$1571216130511.
01/27/2010,6480.37,7502.84,$1574181225359.
01/28/2010,6398.88,7408.92,$1554385694678.
01/29/2010,6353.00,7355.80,$1543241922265.
02/01/2010,6387.14,7395.32,$1551631009271.
02/02/2010,6497.18,7522.73,$1578362723189.
02/03/2010,6425.66,7458.52,$1560989203350.
02/04/2010,6277.90,7287.02,$1525094656601.
02/05/2010,6234.65,7236.81,$1514587004896.
02/08/2010,6219.55,7219.28,$1510917698407.
02/09/2010,6268.22,7275.78,$1522743107623.
02/10/2010,6222.24,7231.82,$1511572450171.
02/11/2010,6276.51,7294.90,$1524756483590.
02/12/2010,6266.09,7282.79,$1522225354304.
02/16/2010,6326.35,7352.83,$1536863770468.
02/17/2010,6355.62,7386.92,$1543973675414.
02/18/2010,6375.86,7410.44,$1548891228415.
02/19/2010,6361.63,7400.40,$1545433720382.
02/22/2010,6346.48,7382.78,$1541753863855.
02/23/2010,6285.80,7312.19,$1527012039689.
02/24/2010,6327.67,7360.96,$1537183219350.
02/25/2010,6309.12,7339.41,$1532678267760.
02/26/2010,6324.53,7357.33,$1536421337090.
03/01/2010,6374.89,7415.92,$1548655576927.
03/02/2010,6390.50,7453.96,$1552446482525.
03/03/2010,6378.83,7440.36,$1549613156261.
03/04/2010,6361.55,7420.24,$1545414364717.
03/05/2010,6436.14,7507.24,$1563534139937.
03/08/2010,6413.79,7482.49,$1558105433421.
03/09/2010,6410.31,7478.48,$1557259619224.
03/10/2010,6417.03,7486.32,$1558891970640.
03/11/2010,6443.18,7522.48,$1565246082585.
03/12/2010,6421.25,7496.87,$1559918300754.
03/15/2010,6453.22,7534.23,$1567684801771.
03/16/2010,6475.07,7559.73,$1572991268483.
03/17/2010,6478.20,7563.39,$1573753547206.
03/18/2010,6519.46,7611.56,$1583775457912.
03/19/2010,6494.96,7582.96,$1577824678717.
03/22/2010,6535.73,7630.55,$1593128874950.
03/23/2010,6563.40,7662.87,$1599875864494.
03/24/2010,6508.77,7599.09,$1586559395009.
03/25/2010,6485.23,7573.67,$1580819383443.
03/26/2010,6439.15,7520.07,$1569587154098.
03/29/2010,6481.61,7569.66,$1579937375442.
03/30/2010,6478.70,7568.88,$1579227551554.
03/31/2010,6476.65,7566.49,$1578729759824.
04/01/2010,6504.22,7598.94,$1585449317444.
04/05/2010,6490.07,7582.41,$1581998822885.
04/06/2010,6470.07,7559.05,$1576721391025.
04/07/2010,6447.08,7533.27,$1571118923612.
04/08/2010,6424.89,7507.34,$1565710189294.
04/09/2010,6466.67,7556.16,$1575891852695.
04/12/2010,6472.04,7562.44,$1577201312827.
04/13/2010,6473.14,7567.41,$1577469711175.
04/14/2010,6458.02,7549.73,$1573784297630.
04/15/2010,6452.18,7542.90,$1572361651046.
04/16/2010,6410.06,7493.66,$1562097294764.
04/19/2010,6444.76,7534.26,$1570788938483.
04/20/2010,6470.04,7563.81,$1576948894210.
04/21/2010,6382.61,7461.95,$1555639796257.
04/22/2010,6295.40,7359.99,$1534383877009.
04/23/2010,6349.05,7422.71,$1547459221429.
04/26/2010,6291.78,7355.76,$1533501320197.
04/27/2010,6189.09,7235.71,$1508472954454.
04/28/2010,6217.12,7268.48,$1515305891645.
04/29/2010,6291.72,7355.77,$1533487229085.
04/30/2010,6231.79,7285.70,$1518879802601.
05/03/2010,6260.33,7319.07,$1525835516801.
05/04/2010,6204.82,7254.17,$1512306005636.
05/05/2010,6175.26,7232.37,$1505101600245.
05/06/2010,6017.03,7047.05,$1466535927667.
05/07/2010,5918.93,6932.70,$1442626235808.
05/10/2010,6092.59,7136.11,$1484954090985.
05/11/2010,6075.00,7115.50,$1480665459282.
05/12/2010,6120.43,7171.10,$1491738239541.
05/13/2010,6062.50,7103.22,$1477618054248.
05/14/2010,5965.14,6989.22,$1453888517160.
05/17/2010,5955.54,6990.89,$1451548733897.
05/18/2010,5889.38,6913.24,$1435425689559.
05/19/2010,5882.21,6904.82,$1433677877168.
05/20/2010,5699.36,6690.19,$1389111472006.
05/21/2010,5719.58,6713.92,$1394220483594.
05/24/2010,5701.08,6693.46,$1389710264050.
05/25/2010,5675.85,6663.86,$1383559931702.
05/26/2010,5647.67,6630.78,$1376690342942.
05/27/2010,5780.33,6793.93,$1409028812995.
05/28/2010,5750.59,6759.02,$1401779422904.
06/01/2010,5706.13,6706.76,$1390940751104.
06/02/2010,5829.92,6852.26,$1421118053412.
06/03/2010,5866.16,6895.56,$1429950256344.
06/04/2010,5687.02,6684.98,$1386282764572.
06/07/2010,5663.62,6657.87,$1380580152145.
06/08/2010,5685.85,6684.85,$1385998217648.
06/09/2010,5678.64,6676.38,$1384240980047.
06/10/2010,5805.72,6825.78,$1415217333467.
06/11/2010,5866.18,6902.70,$1429956923891.
06/14/2010,5886.37,6926.48,$1434877221272.
06/15/2010,5988.72,7046.92,$1459826763002.
06/16/2010,6002.99,7063.71,$1463304048272.
06/17/2010,6003.00,7063.72,$1463307200039.
06/18/2010,5966.75,7021.06,$1454470689969.
06/21/2010,5941.50,6991.36,$1443932238418.
06/22/2010,5897.70,6939.81,$1433286365012.
06/23/2010,5881.90,6921.23,$1429448333439.
06/24/2010,5847.67,6880.95,$1421129649158.
06/25/2010,5851.48,6885.43,$1422054551911.
06/28/2010,5853.56,6888.10,$1422559719875.
06/29/2010,5781.38,6803.18,$1405018434310.
06/30/2010,5756.10,6776.20,$1398874009599.
07/01/2010,5730.91,6746.62,$1392752176443.
07/02/2010,5712.12,6724.50,$1388186284867.
07/06/2010,5760.28,6781.19,$1399889657978.
07/07/2010,5869.15,6910.60,$1426349408930.
07/08/2010,5921.54,6972.29,$1439081895377.
07/09/2010,5925.79,6977.29,$1440114509592.
07/12/2010,5918.66,6968.89,$1438381322484.
07/13/2010,5967.84,7030.10,$1450332151103.
07/14/2010,5990.08,7056.31,$1455738491634.
07/15/2010,6026.92,7099.70,$1458712896420.
07/16/2010,5893.38,6942.40,$1426391601748.
07/19/2010,5906.63,6958.04,$1429599833049.
07/20/2010,5895.86,6945.35,$1426992692989.
07/21/2010,5794.11,6825.49,$1402366772148.
07/22/2010,5856.19,6898.70,$1417390476137.
07/23/2010,5826.08,6863.23,$1410103924253.
07/26/2010,5896.74,6946.47,$1427206508034.
07/27/2010,5882.02,6929.13,$1423642196178.
07/28/2010,5826.49,6867.76,$1410202605139.
07/29/2010,5808.46,6846.94,$1405838481582.
07/30/2010,5813.90,6853.35,$1407154822930.
08/02/2010,5930.70,6991.04,$1435424973222.
08/03/2010,5984.00,7053.88,$1448245286373.
08/04/2010,6020.65,7109.24,$1457113280837.
08/05/2010,6029.86,7120.12,$1459343311275.
08/06/2010,6044.49,7137.40,$1462884401284.
08/09/2010,6074.23,7172.52,$1470082176095.
08/10/2010,6099.97,7202.90,$1476310259228.
08/11/2010,5932.78,7007.84,$1435847883436.
08/12/2010,5952.09,7030.64,$1440601831396.
08/13/2010,5940.62,7017.16,$1437825487347.
08/16/2010,5936.50,7012.30,$1436828827275.
08/17/2010,6001.85,7089.49,$1452645504345.
08/18/2010,6002.78,7090.59,$1452871265468.
08/19/2010,5913.75,6985.43,$1431322681803.
08/20/2010,5893.12,6961.10,$1426329666332.
08/23/2010,5910.75,6981.92,$1430701695848.
08/24/2010,5803.58,6855.34,$1404762288528.
08/25/2010,5844.73,6903.94,$1414722591741.
08/26/2010,5820.44,6875.25,$1408843209703.
08/27/2010,5887.78,6962.18,$1425143712112.
08/30/2010,5829.34,6893.11,$1410997534393.
08/31/2010,5819.21,6881.13,$1408545855297.
09/01/2010,5953.66,7040.11,$1441087986191.
09/02/2010,5981.74,7073.32,$1447886261671.
09/03/2010,6034.21,7135.36,$1460586153806.
09/07/2010,6002.46,7098.21,$1452900788991.
09/08/2010,6027.92,7129.18,$1459063135636.
09/09/2010,6096.71,7210.54,$1475713919153.
09/10/2010,6146.64,7270.30,$1487800583151.
09/13/2010,6164.40,7297.16,$1492097934886.
09/14/2010,6206.74,7347.31,$1502346828326.
09/15/2010,6239.42,7386.01,$1510258287735.
09/16/2010,6229.62,7374.40,$1507886032647.
09/17/2010,6230.46,7375.40,$1508089925518.
09/20/2010,6307.89,7467.05,$1518111621218.
09/21/2010,6312.09,7472.02,$1519121622531.
09/22/2010,6314.08,7474.38,$1519601295842.
09/23/2010,6280.76,7434.94,$1511582960428.
09/24/2010,6380.20,7552.65,$1535514747549.
09/27/2010,6345.09,7511.09,$1527064831365.
09/28/2010,6393.72,7568.88,$1537807014744.
09/29/2010,6376.66,7551.41,$1533704221880.
09/30/2010,6349.69,7520.03,$1527215741425.
10/01/2010,6350.67,7521.19,$1527452415805.
10/04/2010,6299.88,7461.05,$1515237179884.
10/05/2010,6414.86,7597.21,$1542890355801.
10/06/2010,6406.48,7588.49,$1540876587722.
10/07/2010,6416.30,7600.12,$1543237369122.
10/08/2010,6443.09,7631.86,$1549682019256.
10/11/2010,6450.65,7640.81,$1551500633242.
10/12/2010,6473.09,7667.39,$1556897065748.
10/13/2010,6522.87,7729.90,$1568869829238.
10/14/2010,6517.17,7723.15,$1567500047179.
10/15/2010,6516.04,7721.81,$1567228066525.
10/18/2010,6557.15,7770.55,$1577113725561.
10/19/2010,6421.61,7609.93,$1544515751615.
10/20/2010,6498.68,7701.27,$1563127297253.
10/21/2010,6496.45,7698.70,$1562589877023.
10/22/2010,6485.16,7685.32,$1559874166144.
10/25/2010,6511.01,7715.95,$1566091512912.
10/26/2010,6483.14,7682.93,$1559388737452.
10/27/2010,6428.73,7624.89,$1546300442626.
10/28/2010,6459.39,7661.25,$1553674817146.
10/29/2010,6435.25,7632.62,$1547892945196.
11/01/2010,6431.63,7628.33,$1547022972395.
11/02/2010,6481.65,7687.66,$1559197555059.
11/03/2010,6495.97,7704.71,$1562642166967.
11/04/2010,6543.03,7767.73,$1573962759203.
11/05/2010,6524.57,7745.82,$1569522770494.
11/08/2010,6494.60,7710.31,$1562311840223.
11/09/2010,6453.33,7661.31,$1552383568790.
11/10/2010,6459.06,7670.65,$1553519501561.
11/11/2010,6451.18,7661.28,$1551622066417.
11/12/2010,6388.35,7586.68,$1536512536331.
11/15/2010,6370.36,7565.31,$1532554072654.
11/16/2010,6283.48,7462.13,$1511651461121.
11/17/2010,6304.58,7487.19,$1516728104103.
11/18/2010,6396.29,7596.10,$1538792246621.
11/19/2010,6397.39,7597.40,$1539055275037.
11/22/2010,6387.37,7585.54,$1537524650245.
11/23/2010,6281.09,7459.33,$1511941646166.
11/24/2010,6324.87,7511.32,$1522481178280.
11/26/2010,6282.68,7468.54,$1512325309116.
11/29/2010,6245.23,7424.04,$1503309641382.
11/30/2010,6181.52,7348.32,$1487975438380.
12/01/2010,6290.22,7477.53,$1514140987814.
12/02/2010,6337.44,7533.67,$1525507612502.
12/03/2010,6354.48,7554.61,$1529607505495.
12/06/2010,6323.35,7517.60,$1522114583271.
12/07/2010,6329.99,7525.50,$1523713243046.
12/08/2010,6348.82,7549.23,$1528246668286.
12/09/2010,6360.52,7563.14,$1531063044026.
12/10/2010,6418.31,7631.86,$1544973458625.
12/13/2010,6445.08,7669.54,$1551416702883.
12/14/2010,6498.59,7733.22,$1564298708153.
12/15/2010,6518.66,7757.14,$1569129305838.
12/16/2010,6542.41,7785.40,$1574846196406.
12/17/2010,6513.88,7751.45,$1567979211783.
12/20/2010,6505.50,7741.48,$1565372342426.
12/21/2010,6495.55,7729.64,$1562978527698.
12/22/2010,6510.84,7747.83,$1566657040941.
12/23/2010,6519.18,7757.76,$1568664444608.
12/27/2010,6499.44,7734.26,$1563913168511.
12/28/2010,6508.37,7744.89,$1566061873888.
12/29/2010,6517.64,7756.20,$1568293876166.
12/30/2010,6501.72,7737.26,$1564461442876.
12/31/2010,6501.53,7737.04,$1564416347579.
01/03/2011,6551.85,7796.93,$1576525677582.
01/04/2011,6577.71,7827.69,$1582746489873.
01/05/2011,6566.15,7817.95,$1579966613807.
01/06/2011,6588.17,7844.23,$1585264769182.
01/07/2011,6562.79,7814.01,$1579156290893.
01/10/2011,6545.66,7793.61,$1575034187836.
01/11/2011,6574.41,7827.85,$1581953515374.
01/12/2011,6626.14,7892.83,$1594401774852.
01/13/2011,6594.54,7855.18,$1586796302858.
01/14/2011,6597.86,7859.17,$1587594803912.
01/18/2011,6613.14,7877.38,$1591273310593.
01/19/2011,6574.91,7831.83,$1582072740043.
01/20/2011,6553.76,7806.72,$1576983690488.
01/21/2011,6567.66,7823.28,$1580329061892.
01/24/2011,6585.12,7844.07,$1584529129229.
01/25/2011,6584.72,7843.60,$1584432876314.
01/26/2011,6583.12,7841.69,$1584048034615.
01/27/2011,6592.03,7852.80,$1586192053522.
01/28/2011,6478.97,7718.13,$1558988268652.
01/31/2011,6493.00,7734.84,$1562364244950.
02/01/2011,6616.66,7882.16,$1592120555479.
02/02/2011,6575.94,7854.50,$1582321143831.
02/03/2011,6601.34,7884.83,$1584867313825.
02/04/2011,6617.32,7903.92,$1588941158198.
02/07/2011,6634.41,7924.34,$1593045739504.
02/08/2011,6654.22,7948.00,$1597802384339.
02/09/2011,6648.64,7949.28,$1596461970599.
02/10/2011,6644.53,7944.37,$1595476051007.
02/11/2011,6640.18,7941.56,$1594430058479.
02/14/2011,6667.79,7974.58,$1601088777987.
02/15/2011,6672.43,7980.13,$1602203767888.
02/16/2011,6713.91,8029.81,$1612162646041.
02/17/2011,6745.79,8067.94,$1619818099692.
02/18/2011,6774.86,8102.71,$1626797910837.
02/22/2011,6666.69,7973.34,$1600823676435.
02/23/2011,6629.91,7929.35,$1591992258809.
02/24/2011,6617.40,7933.05,$1588989789080.
02/25/2011,6654.56,7985.16,$1597912736068.
02/28/2011,6737.21,8084.34,$1617758332111.
03/01/2011,6702.93,8043.27,$1609526469563.
03/02/2011,6727.10,8072.33,$1615329165953.
03/03/2011,6837.51,8205.54,$1641841481435.
03/04/2011,6824.79,8190.27,$1638786785948.
03/07/2011,6765.45,8119.06,$1624538744589.
03/08/2011,6787.61,8147.51,$1629859289635.
03/09/2011,6802.14,8165.02,$1633349843038.
03/10/2011,6710.16,8054.61,$1611263529843.
03/11/2011,6718.92,8071.02,$1617207626114.
03/14/2011,6674.78,8017.99,$1606582493651.
03/15/2011,6579.71,7903.84,$1583698961372.
03/16/2011,6452.00,7750.43,$1552960043981.
03/17/2011,6540.25,7856.44,$1574201174809.
03/18/2011,6588.72,7914.67,$1585867793565.
03/21/2011,6640.06,7976.34,$1591426715656.
03/22/2011,6643.42,7980.38,$1592232098802.
03/23/2011,6626.77,7960.38,$1588240992203.
03/24/2011,6690.87,8040.10,$1603602957712.
03/25/2011,6705.48,8057.66,$1607104511421.
03/28/2011,6700.57,8051.76,$1605929002306.
03/29/2011,6729.44,8087.09,$1612848615185.
03/30/2011,6783.14,8154.51,$1625717283049.
03/31/2011,6778.06,8148.41,$1624501017281.
04/01/2011,6824.08,8203.82,$1635515458547.
04/04/2011,6865.87,8254.05,$1645529331682.
04/05/2011,6859.73,8247.16,$1644058155894.
04/06/2011,6881.50,8274.57,$1649276575827.
04/07/2011,6876.99,8269.14,$1648195576668.
04/08/2011,6885.69,8279.60,$1650280476004.
04/11/2011,6905.78,8303.76,$1659374827267.
04/12/2011,6901.61,8299.03,$1658371462082.
04/13/2011,6897.90,8298.26,$1657479981093.
04/14/2011,6931.75,8338.99,$1665614523440.
04/15/2011,6988.00,8406.66,$1679131425767.
04/18/2011,6884.12,8281.71,$1654169052478.
04/19/2011,6962.10,8375.53,$1672908464951.
04/20/2011,7052.53,8484.45,$1694636535584.
04/21/2011,7064.98,8499.43,$1697628589967.
04/25/2011,7069.52,8504.89,$1698718924579.
04/26/2011,7146.21,8597.14,$1717145673120.
04/27/2011,7235.44,8704.49,$1738586970349.
04/28/2011,7271.88,8748.42,$1747344046021.
04/29/2011,7277.89,8756.06,$1748786749077.
05/02/2011,7328.85,8817.38,$1760458632934.
05/03/2011,7302.39,8785.54,$1754102472500.
05/04/2011,7311.46,8803.31,$1756280084285.
05/05/2011,7249.00,8728.10,$1741276225937.
05/06/2011,7291.14,8778.85,$1751399404418.
05/09/2011,7327.40,8822.51,$1760109991088.
05/10/2011,7361.39,8864.08,$1768274356338.
05/11/2011,7331.29,8853.37,$1761044645661.
05/12/2011,7398.59,8934.71,$1777209268160.
05/13/2011,7376.64,8908.21,$1771938194355.
05/16/2011,7388.10,8922.05,$1774691109089.
05/17/2011,7367.81,8897.54,$1769816325572.
05/18/2011,7428.37,8970.76,$1784362759180.
05/19/2011,7438.84,8983.41,$1786878616943.
05/20/2011,7366.92,8896.56,$1769603195308.
05/23/2011,7278.04,8789.22,$1748252633800.
05/24/2011,7283.69,8796.04,$1749610157392.
05/25/2011,7308.69,8826.24,$1755615880996.
05/26/2011,7322.60,8850.90,$1757026429797.
05/27/2011,7349.67,8883.64,$1763521211529.
05/31/2011,7441.28,8994.37,$1785501402189.
06/01/2011,7327.90,8857.32,$1757665093757.
06/02/2011,7315.97,8842.91,$1754804861909.
06/03/2011,7276.58,8796.23,$1745356037426.
06/06/2011,7225.28,8734.22,$1733050621400.
06/07/2011,7248.53,8762.76,$1738627112387.
06/08/2011,7229.15,8740.74,$1733979755376.
06/09/2011,7276.18,8797.60,$1745259535716.
06/10/2011,7144.82,8638.78,$1713751408010.
06/13/2011,7180.97,8688.47,$1722423327300.
06/14/2011,7256.06,8779.37,$1740355478421.
06/15/2011,7130.87,8627.91,$1710328553109.
06/16/2011,7120.07,8614.84,$1707737853484.
06/17/2011,7139.24,8638.04,$1712335653105.
06/20/2011,7190.97,8700.63,$1716093759977.
06/21/2011,7239.79,8759.69,$1727744009087.
06/22/2011,7195.10,8705.63,$1717079444337.
06/23/2011,7176.32,8682.90,$1713047173003.
06/24/2011,7100.28,8590.90,$1694896129653.
06/27/2011,7133.52,8631.12,$1697079825647.
06/28/2011,7229.50,8748.10,$1719913662786.
06/29/2011,7266.47,8795.91,$1728707631693.
06/30/2011,7309.26,8847.79,$1738887812308.
07/01/2011,7390.59,8946.25,$1758237849202.
07/05/2011,7386.41,8941.18,$1757242625851.
07/06/2011,7401.19,8960.42,$1760759206738.
07/07/2011,7397.84,8956.36,$1759962136616.
07/08/2011,7383.12,8938.54,$1756460354488.
07/11/2011,7268.99,8800.37,$1729309041261.
07/12/2011,7266.09,8797.14,$1728617083988.
07/13/2011,7303.98,8846.79,$1737631424992.
07/14/2011,7294.47,8835.28,$1735370348279.
07/15/2011,7293.45,8834.04,$1735126190485.
07/18/2011,7229.46,8756.56,$1719902823454.
07/19/2011,7287.30,8826.62,$1733663274888.
07/20/2011,7274.37,8810.97,$1730588686737.
07/21/2011,7372.81,8930.29,$1754006913255.
07/22/2011,7345.59,8897.32,$1747531020501.
07/25/2011,7297.27,8838.79,$1736034863051.
07/26/2011,7269.51,8805.16,$1729430708817.
07/27/2011,7133.68,8640.65,$1697118340180.
07/28/2011,7135.72,8643.61,$1697602117436.
07/29/2011,7084.35,8581.39,$1685381969377.
08/01/2011,6977.82,8452.35,$1660038562098.
08/02/2011,6817.90,8258.64,$1621992544491.
08/03/2011,6831.25,8289.95,$1625168005824.
08/04/2011,6540.29,7942.62,$1555949135352.
08/05/2011,6564.02,7971.44,$1561595248086.
08/08/2011,6200.96,7530.53,$1475220915075.
08/09/2011,6456.13,7840.41,$1535926112862.
08/10/2011,6176.26,7500.53,$1469344164647.
08/11/2011,6439.17,7822.45,$1531892305472.
08/12/2011,6510.07,7908.58,$1548758788789.
08/15/2011,6634.27,8059.46,$1578305754208.
08/16/2011,6612.84,8033.51,$1573209067370.
08/17/2011,6652.77,8082.02,$1582707695483.
08/18/2011,6427.69,7808.59,$1529160532909.
08/19/2011,6389.97,7762.82,$1520187944901.
08/22/2011,6420.38,7799.76,$1527422751224.
08/23/2011,6632.68,8057.66,$1577927366742.
08/24/2011,6688.07,8124.95,$1591105013389.
08/25/2011,6547.71,7954.44,$1557713892370.
08/26/2011,6608.45,8036.28,$1572164622167.
08/29/2011,6764.29,8225.79,$1609236493939.
08/30/2011,6768.39,8230.79,$1610211667686.
08/31/2011,6840.62,8318.63,$1627395073436.
09/01/2011,6793.56,8261.40,$1616200168218.
09/02/2011,6634.80,8069.23,$1578430007729.
09/06/2011,6619.58,8050.72,$1574809244872.
09/07/2011,6778.86,8246.29,$1612702225607.
09/08/2011,6682.84,8129.49,$1589858673645.
09/09/2011,6498.97,7905.82,$1546117316765.
09/12/2011,6488.34,7892.88,$1543586683941.
09/13/2011,6533.83,7954.31,$1554409511614.
09/14/2011,6599.27,8034.01,$1569977500870.
09/15/2011,6671.73,8122.23,$1587216326828.
09/16/2011,6686.99,8140.80,$1590845679218.
09/19/2011,6613.52,8051.36,$1566300880477.
09/20/2011,6655.39,8102.33,$1576215885631.
09/21/2011,6497.48,7910.11,$1538818911372.
09/22/2011,6358.75,7741.22,$1505962406165.
09/23/2011,6386.45,7774.94,$1512522671370.
09/26/2011,6494.44,7906.41,$1538098055047.
09/27/2011,6596.09,8030.16,$1562172129472.
09/28/2011,6503.96,7918.83,$1540351782414.
09/29/2011,6567.06,7995.68,$1555296700941.
09/30/2011,6483.34,7893.75,$1535468871808.
10/03/2011,6291.83,7660.58,$1490113454358.
10/04/2011,6369.86,7755.59,$1508594800312.
10/05/2011,6432.97,7833.84,$1523332555628.
10/06/2011,6509.12,7929.53,$1541364699817.
10/07/2011,6505.47,7925.08,$1540499868802.
10/10/2011,6678.93,8136.39,$1581575846460.
10/11/2011,6647.04,8098.40,$1574024786153.
10/12/2011,6681.32,8144.32,$1582142496943.
10/13/2011,6683.06,8146.44,$1582553467048.
10/14/2011,6740.91,8216.96,$1596253220422.
10/17/2011,6616.31,8065.11,$1566748402112.
10/18/2011,6668.31,8128.49,$1579060878663.
10/19/2011,6624.03,8074.52,$1568575599319.
10/20/2011,6653.93,8111.06,$1575657599327.
10/21/2011,6780.39,8265.20,$1605602053245.
10/24/2011,6856.10,8357.50,$1623531540252.
10/25/2011,6715.91,8186.61,$1590333901295.
10/26/2011,6794.11,8281.93,$1608850456891.
10/27/2011,6956.48,8479.86,$1647300241479.
10/28/2011,6969.29,8495.47,$1650333276215.
10/31/2011,6824.11,8318.50,$1615955180046.
11/01/2011,6682.16,8145.46,$1582341240197.
11/02/2011,6718.80,8197.43,$1591017127959.
11/03/2011,6833.70,8337.61,$1618225230725.
11/04/2011,6776.89,8268.31,$1604774618908.
11/07/2011,6808.96,8307.43,$1607988668404.
11/08/2011,6878.60,8400.64,$1624435957231.
11/09/2011,6667.58,8142.92,$1574601707924.
11/10/2011,6753.81,8250.83,$1594965411511.
11/11/2011,6874.30,8398.02,$1623418778060.
11/14/2011,6822.30,8334.49,$1611138965902.
11/15/2011,6837.24,8352.75,$1614668137600.
11/16/2011,6731.66,8223.78,$1589734820364.
11/17/2011,6666.24,8143.86,$1574285304809.
11/18/2011,6666.56,8144.25,$1574360570575.
11/21/2011,6553.07,8005.65,$1547558822567.
11/22/2011,6537.17,7986.22,$1544083511206.
11/23/2011,6426.66,7851.21,$1517979237450.
11/25/2011,6379.78,7801.95,$1506906670220.
11/28/2011,6561.54,8024.23,$1549837961762.
11/29/2011,6600.79,8072.26,$1559110747439.
11/30/2011,6842.34,8367.65,$1616163130007.
12/01/2011,6838.35,8362.77,$1615220590850.
12/02/2011,6757.83,8264.31,$1596203398371.
12/05/2011,6771.31,8281.70,$1599387315250.
12/06/2011,6819.69,8340.87,$1610813589680.
12/07/2011,6870.34,8404.29,$1622777102966.
12/08/2011,6761.65,8271.81,$1597106099410.
12/09/2011,6842.05,8370.16,$1616094864124.
12/12/2011,6766.02,8277.15,$1598136877963.
12/13/2011,6750.14,8264.46,$1594385787151.
12/14/2011,6725.43,8234.24,$1588549271713.
12/15/2011,6835.98,8369.59,$1614661099278.
12/16/2011,6819.22,8349.08,$1610702574435.
12/19/2011,6811.19,8339.25,$1594836138251.
12/20/2011,6933.35,8488.81,$1623438170818.
12/21/2011,6969.07,8532.57,$1631803179695.
12/22/2011,7007.58,8579.72,$1640820180718.
12/23/2011,7063.32,8647.97,$1653871688638.
12/27/2011,7064.64,8649.90,$1654180089145.
12/28/2011,6988.32,8557.02,$1636309494205.
12/29/2011,7051.10,8633.92,$1651009330806.
12/30/2011,7045.61,8627.20,$1649723556471.
01/03/2012,7141.79,8744.98,$1672245453740.
01/04/2012,7096.44,8693.82,$1661626348685.
01/05/2012,7085.45,8680.50,$1659053090461.
01/06/2012,7088.99,8684.83,$1659882419204.
01/09/2012,7083.64,8678.28,$1658629418462.
01/10/2012,7116.08,8718.02,$1666225366781.
01/11/2012,7104.09,8707.56,$1663417000368.
01/12/2012,7111.51,8716.67,$1665154716675.
01/13/2012,7066.14,8661.08,$1654530492504.
01/17/2012,7119.45,8726.43,$1667152684933.
01/18/2012,7173.49,8792.66,$1679806201646.
01/19/2012,7174.53,8794.02,$1680049798663.
01/20/2012,7135.69,8746.42,$1670955426742.
01/23/2012,7125.72,8734.20,$1668620036943.
01/24/2012,7128.33,8737.40,$1669231457904.
01/25/2012,7161.65,8778.25,$1677035896699.
01/26/2012,7148.76,8763.02,$1674015534586.
01/27/2012,7134.53,8745.59,$1670685087222.
01/30/2012,7129.89,8739.90,$1669598522330.
01/31/2012,7127.60,8737.10,$1665328865677.
02/01/2012,7192.74,8825.90,$1680547874130.
02/02/2012,7163.40,8789.90,$1673692512934.
02/03/2012,7194.23,8827.73,$1680894906774.
02/06/2012,7174.95,8804.08,$1676392031123.
02/07/2012,7211.04,8848.36,$1684824488952.
02/08/2012,7196.30,8830.27,$1681379200027.