HISTORICAL DATA FOR NYSE INTERNATIONAL 100 INDEX (SYMBOL NYI.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
12/02/1996,3433.51,3500.24,$1630091596105.
12/03/1996,3405.87,3472.07,$1616972623302.
12/04/1996,3381.23,3447.05,$1605274461603.
12/05/1996,3400.60,3466.95,$1614470091008.
12/06/1996,3373.62,3439.45,$1601662375036.
12/09/1996,3409.07,3475.62,$1618489631546.
12/10/1996,3415.25,3482.51,$1621423395303.
12/11/1996,3358.10,3424.69,$1594292264231.
12/12/1996,3349.41,3415.83,$1590167779559.
12/13/1996,3340.76,3407.01,$1586061381288.
12/16/1996,3353.62,3420.12,$1592164766652.
12/17/1996,3366.35,3433.10,$1598208493694.
12/18/1996,3387.55,3454.72,$1608273591238.
12/19/1996,3426.49,3494.43,$1626759285244.
12/20/1996,3435.30,3503.49,$1630945109451.
12/23/1996,3437.45,3506.78,$1631963951169.
12/24/1996,3438.56,3508.00,$1632489307577.
12/25/1996,3438.56,3508.00,$1632489307577.
12/26/1996,3448.73,3518.38,$1637321461868.
12/27/1996,3461.09,3530.99,$1643189776004.
12/30/1996,3485.41,3556.12,$1654733296742.
12/31/1996,3483.83,3555.02,$1653982290328.
12/01/1997,4061.50,4218.33,$2043623375221.
12/02/1997,4054.77,4211.34,$2040237009437.
12/03/1997,4072.11,4229.73,$2048966873340.
12/04/1997,4066.77,4224.54,$2046275871529.
12/05/1997,4112.98,4273.03,$2069528118389.
12/08/1997,4117.38,4277.69,$2071742189186.
12/09/1997,4097.57,4257.66,$2061773808789.
12/10/1997,4054.11,4212.51,$2039909882131.
12/11/1997,3966.49,4121.90,$1995821194298.
12/12/1997,3969.24,4124.75,$1997202044537.
12/15/1997,4010.54,4167.67,$2017983083797.
12/16/1997,4045.82,4204.59,$2035737325450.
12/17/1997,4095.02,4255.71,$2060490775652.
12/18/1997,4046.22,4205.00,$2035937247057.
12/19/1997,3979.74,4135.91,$2002485082139.
12/22/1997,3971.42,4127.35,$1998301469367.
12/23/1997,3940.89,4095.62,$1982936519395.
12/24/1997,3948.04,4103.05,$1994788111665.
12/25/1997,3948.04,4103.05,$1994788111665.
12/26/1997,3949.71,4104.79,$1995633672362.
12/29/1997,4039.99,4199.04,$2041248680056.
12/30/1997,4077.24,4237.76,$2060071108268.
12/31/1997,4077.08,4237.59,$2061054334046.
12/01/1998,4637.31,4908.90,$2675274880518.
12/02/1998,4579.88,4848.48,$2642144973012.
12/03/1998,4545.89,4812.50,$2622535553758.
12/04/1998,4629.17,4901.21,$2670578668792.
12/07/1998,4642.71,4915.69,$2678393233312.
12/08/1998,4659.56,4933.53,$2688114289506.
12/09/1998,4745.44,5024.85,$2737658879394.
12/10/1998,4694.06,4970.44,$2708013862080.
12/11/1998,4671.14,4946.57,$2694792936756.
12/14/1998,4610.17,4882.00,$2659618133598.
12/15/1998,4678.60,4954.59,$2699095258930.
12/16/1998,4702.43,4979.83,$2712842935598.
12/17/1998,4737.46,5016.93,$2733054113232.
12/18/1998,4755.25,5035.80,$2743315891191.
12/21/1998,4827.49,5112.31,$2791016710425.
12/22/1998,4807.09,5090.79,$2779222471124.
12/23/1998,4903.96,5193.53,$2835229263784.
12/24/1998,4882.00,5170.27,$2822531640708.
12/25/1998,4882.00,5170.27,$2822531640708.
12/28/1998,4887.34,5175.93,$2825617103267.
12/29/1998,4933.69,5225.45,$2860348264998.
12/30/1998,4862.39,5149.94,$2819011427692.
12/31/1998,4906.90,5197.08,$2843122790368.
12/01/1999,6229.03,6682.04,$3955061615326.
12/02/1999,6219.80,6672.14,$3949205074464.
12/03/1999,6352.53,6814.94,$4033478868486.
12/06/1999,6434.05,6902.39,$4085239102758.
12/07/1999,6422.71,6890.28,$4078043184693.
12/08/1999,6383.43,6848.21,$4053099533849.
12/09/1999,6410.30,6877.04,$4070163085853.
12/10/1999,6413.46,6880.43,$4072166931464.
12/13/1999,6366.27,6830.17,$4045118566399.
12/14/1999,6309.92,6769.86,$4009314347226.
12/15/1999,6299.49,6758.66,$4002684900987.
12/16/1999,6374.42,6839.06,$4050296641858.
12/17/1999,6414.79,6882.37,$4075947461823.
12/20/1999,6421.90,6890.00,$4117987420036.
12/21/1999,6449.53,6919.82,$4135704820350.
12/22/1999,6516.14,6991.29,$4178418556692.
12/23/1999,6633.42,7117.27,$4253622400539.
12/24/1999,6633.42,7117.27,$4253622400539.
12/27/1999,6655.78,7141.26,$4267961496195.
12/28/1999,6692.05,7180.29,$4291214644263.
12/29/1999,6786.23,7281.73,$4351611117868.
12/30/1999,6825.67,7324.05,$4376898044136.
12/31/1999,6874.52,7376.47,$4408226384520.
12/01/2000,5343.95,5807.58,$4169786674520.
12/04/2000,5394.15,5862.13,$4208950898292.
12/05/2000,5564.15,6047.07,$4341598881737.
12/06/2000,5470.15,5944.91,$4268256532733.
12/07/2000,5464.45,5938.72,$4263806485581.
12/08/2000,5517.19,5996.03,$4304956941836.
12/11/2000,5579.16,6063.38,$4417531154783.
12/12/2000,5534.46,6014.96,$4382137864797.
12/13/2000,5489.84,5966.80,$4346811902736.
12/14/2000,5446.59,5919.79,$4312566480242.
12/15/2000,5393.17,5861.73,$4270269755919.
12/18/2000,5375.72,5842.76,$4268451378545.
12/19/2000,5353.14,5818.31,$4250527144287.
12/20/2000,5188.93,5639.83,$4120136057558.
12/21/2000,5212.04,5665.46,$4138492442985.
12/22/2000,5293.28,5753.94,$4202993708943.
12/25/2000,5293.28,5753.94,$4202993708943.
12/26/2000,5311.56,5773.82,$4217513157109.
12/27/2000,5365.45,5835.65,$4290934791883.
12/28/2000,5369.43,5839.97,$4294111959169.
12/29/2000,5380.51,5852.03,$4302978787077.
12/03/2001,4071.17,4500.48,$3133726345066.
12/04/2001,4141.63,4578.38,$3187968046361.
12/05/2001,4257.77,4706.76,$3277361206459.
12/06/2001,4257.71,4706.69,$3277311682173.
12/07/2001,4204.17,4647.51,$3236103281756.
12/10/2001,4113.48,4547.26,$3166294549267.
12/11/2001,4128.91,4564.32,$3178175142866.
12/12/2001,4142.70,4579.56,$3188785068673.
12/13/2001,4017.77,4441.46,$3092625008872.
12/14/2001,4072.72,4502.20,$3134921972393.
12/17/2001,4137.75,4574.25,$3184975611488.
12/18/2001,4138.21,4574.84,$3185332452799.
12/19/2001,4094.47,4526.49,$3151665851871.
12/20/2001,4035.75,4461.57,$3106463935091.
12/21/2001,4082.34,4513.08,$3142326621732.
12/24/2001,4062.92,4491.61,$3227789430352.
12/25/2001,4062.92,4491.61,$3227789430352.
12/26/2001,4096.41,4528.83,$3254400350191.
12/27/2001,4125.47,4561.48,$3277486807469.
12/28/2001,4176.55,4617.95,$3318065611783.
12/31/2001,4174.18,4615.33,$3316180569618.
12/02/2002,3467.02,3920.11,$2856590397898.
12/03/2002,3411.28,3857.09,$2810663512905.
12/04/2002,3405.61,3850.68,$2805990371921.
12/05/2002,3359.15,3798.14,$2767710618373.
12/06/2002,3378.58,3820.11,$2783718821122.
12/09/2002,3291.09,3721.18,$2711630003003.
12/10/2002,3332.36,3767.85,$2745634340206.
12/11/2002,3326.78,3761.82,$2741038193960.
12/12/2002,3315.97,3749.59,$2732128974939.
12/13/2002,3275.87,3704.25,$2699092377635.
12/16/2002,3388.36,3832.05,$2791774167379.
12/17/2002,3340.99,3778.64,$2752750145554.
12/18/2002,3273.86,3702.72,$2697437883997.
12/19/2002,3259.30,3686.25,$2685438409780.
12/20/2002,3306.31,3739.41,$2724171055142.
12/23/2002,3303.71,3736.47,$2730842351263.
12/24/2002,3303.80,3736.71,$2730922927024.
12/25/2002,3303.80,3736.71,$2730922927024.
12/26/2002,3302.77,3735.79,$2730067851652.
12/27/2002,3241.20,3667.12,$2679171229066.
12/30/2002,3280.65,3711.75,$2711780144618.
12/31/2002,3298.41,3731.85,$2726460312696.
12/01/2003,4142.10,4813.69,$3469181212762.
12/02/2003,4139.56,4810.73,$3467051525569.
12/03/2003,4163.31,4838.33,$3486937683379.
12/04/2003,4171.71,4848.09,$3493973542038.
12/05/2003,4148.19,4820.76,$3474276521938.
12/08/2003,4179.08,4856.66,$3500150219021.
12/09/2003,4174.31,4851.12,$3496156683356.
12/10/2003,4146.44,4818.78,$3472810996561.
12/11/2003,4192.47,4872.56,$3511361140176.
12/12/2003,4203.61,4885.52,$3520695588589.
12/15/2003,4193.94,4874.41,$3512595443521.
12/16/2003,4222.77,4908.14,$3536739590232.
12/17/2003,4224.54,4910.19,$3538222892987.
12/18/2003,4294.52,4991.53,$3596831532910.
12/19/2003,4277.57,4971.84,$3582640191207.
12/22/2003,4301.29,4999.40,$3620885431245.
12/23/2003,4304.09,5002.66,$3623244823503.
12/24/2003,4324.38,5026.43,$3640329225611.
12/25/2003,4324.38,5026.43,$3640329225611.
12/26/2003,4327.17,5030.87,$3642675860952.
12/29/2003,4369.46,5080.53,$3678275896624.
12/30/2003,4389.99,5104.41,$3695560852649.
12/31/2003,4415.76,5134.36,$3717248119944.
12/01/2004,4883.91,5820.50,$4248663155735.
12/02/2004,4861.73,5794.07,$4229368920486.
12/03/2004,4893.79,5832.27,$4257258360884.
12/06/2004,4891.16,5829.15,$4254975388421.
12/07/2004,4859.62,5791.56,$4227535611294.
12/08/2004,4852.39,5782.94,$4221247471612.
12/09/2004,4834.39,5761.48,$4205583492223.
12/10/2004,4791.62,5710.52,$4168384201572.
12/13/2004,4865.83,5799.47,$4232940059877.
12/14/2004,4868.52,5802.93,$4235274022318.
12/15/2004,4900.01,5840.47,$4262676267344.
12/16/2004,4857.75,5790.10,$4225909620445.
12/17/2004,4836.02,5764.20,$4207004353234.
12/20/2004,4878.57,5814.94,$4179623800757.
12/21/2004,4891.14,5829.92,$4190396628479.
12/22/2004,4906.87,5848.67,$4203871585814.
12/23/2004,4941.81,5890.31,$4233799764103.
12/24/2004,4941.81,5890.31,$4233799764103.
12/27/2004,4967.12,5920.75,$4255486414913.
12/28/2004,4991.74,5950.67,$4276578978480.
12/29/2004,4982.66,5941.55,$4268798788632.
12/30/2004,5001.84,5964.42,$4285232317734.
12/31/2004,5005.17,5968.77,$4288086788561.
01/28/2008,6732.64,8709.39,$5579704155940.
01/29/2008,6782.48,8775.32,$5621006298967.
01/30/2008,6749.21,8732.68,$5593433215808.
01/31/2008,6815.46,8818.40,$5649833905167.
02/01/2008,6944.53,8985.41,$5756834765890.
02/04/2008,6891.17,8916.36,$5712597775401.
02/05/2008,6587.78,8523.81,$5461095317640.
02/06/2008,6564.04,8496.37,$5441418043881.
02/07/2008,6545.06,8474.92,$5425684959324.
02/08/2008,6526.22,8450.52,$5410060878985.
02/11/2008,6547.32,8477.85,$5427558789646.
02/12/2008,6668.62,8634.91,$5528108086785.
02/13/2008,6732.80,8723.38,$5581314386309.
02/14/2008,6668.29,8639.80,$5527840052941.
02/15/2008,6655.35,8623.03,$5517108757871.
02/19/2008,6756.20,8753.75,$5600708288969.
02/20/2008,6754.47,8760.65,$5599281483560.
02/21/2008,6709.20,8701.92,$5561747809784.
02/22/2008,6801.19,8821.24,$5638010413297.
02/25/2008,6910.51,8963.70,$5728628708176.
02/26/2008,7019.76,9110.34,$5819871498449.
02/27/2008,7030.35,9127.91,$5828644195000.
02/28/2008,6989.61,9075.09,$5794867650101.
02/29/2008,6775.82,8797.58,$5617626217886.
03/03/2008,6777.83,8800.59,$5619290055756.
03/04/2008,6672.38,8663.81,$5531863810568.
03/05/2008,6749.13,8780.94,$5595500839644.
03/06/2008,6611.28,8601.71,$5481210993929.
03/07/2008,6544.47,8514.78,$5425817589617.
03/10/2008,6454.19,8397.32,$5350970337461.
03/11/2008,6690.58,8704.88,$5546952682942.
03/12/2008,6675.27,8685.72,$5534259506032.
03/13/2008,6695.91,8712.67,$5551375170599.
03/14/2008,6527.52,8493.56,$5411769237562.
03/17/2008,6351.22,8264.16,$5265603602035.
03/18/2008,6594.98,8581.33,$5467692909465.
03/19/2008,6303.29,8201.79,$5225864964067.
03/20/2008,6382.78,8312.53,$5291771334100.
03/24/2008,6515.98,8485.99,$5363081418499.
03/25/2008,6628.75,8632.86,$5455901984847.
03/26/2008,6614.64,8615.37,$5444288934086.
03/27/2008,6595.78,8590.80,$5428765376982.
03/28/2008,6569.98,8559.20,$5407532553168.
03/31/2008,6590.87,8586.42,$5429479249279.
04/01/2008,6808.55,8870.57,$5608800337220.
04/02/2008,6848.58,8922.72,$5641775583152.
04/03/2008,6895.99,8984.49,$5680833471308.
04/04/2008,6922.63,9019.20,$5685945617917.
04/07/2008,6945.31,9050.81,$5704577266677.
04/08/2008,6918.70,9016.17,$5682721798195.
04/09/2008,6876.79,8962.85,$5648296914013.
04/10/2008,6871.79,8961.03,$5644184579864.
04/11/2008,6766.17,8823.72,$5557433856828.
04/14/2008,6771.52,8830.78,$5561830970005.
04/15/2008,6830.75,8908.09,$5610480214872.
04/16/2008,7031.55,9169.96,$5775410156391.
04/17/2008,6964.42,9082.42,$5720274200517.
04/18/2008,7069.64,9219.63,$5806693818328.
04/21/2008,7106.78,9272.97,$5837200721753.
04/22/2008,7038.96,9186.50,$5781497373934.
04/23/2008,7054.87,9207.26,$5794565599880.
04/24/2008,7008.48,9151.14,$5756456476374.
04/25/2008,7092.89,9262.28,$5825793808482.
04/28/2008,7111.37,9290.00,$5840965751169.
04/29/2008,7054.19,9217.68,$5794002229691.
04/30/2008,7114.53,9300.23,$5843560197043.
05/01/2008,7151.99,9349.20,$5874330126809.
05/02/2008,7222.92,9442.59,$5925647206357.
05/05/2008,7233.93,9456.98,$5934678327033.
05/06/2008,7283.23,9521.44,$5975125869804.
05/07/2008,7134.40,9326.86,$5853020809488.
05/08/2008,7188.61,9401.46,$5897494970363.
05/09/2008,7138.91,9340.10,$5856720555512.
05/12/2008,7210.18,9433.35,$5915194673817.
05/13/2008,7183.60,9404.82,$5893389684078.
05/14/2008,7192.54,9424.30,$5900720756918.
05/15/2008,7324.77,9597.57,$6049186320564.
05/16/2008,7394.49,9693.99,$6106762260443.
05/19/2008,7372.33,9674.67,$6088457035788.
05/20/2008,7327.07,9621.05,$6051080399099.
05/21/2008,7227.36,9497.86,$5984923248106.
05/22/2008,7284.89,9573.47,$6032568897754.
05/23/2008,7204.77,9468.18,$5966219352331.
05/27/2008,7129.10,9368.73,$5917823266786.
05/28/2008,7157.42,9406.16,$5941336350924.
05/29/2008,7115.95,9356.48,$5896428059469.
05/30/2008,7143.38,9397.89,$5919157067069.
06/02/2008,7082.74,9319.24,$5868910497230.
06/03/2008,7028.72,9248.16,$5824146703005.
06/04/2008,6952.24,9158.25,$5760777015044.
06/05/2008,7113.58,9370.90,$5894460836080.
06/06/2008,6942.78,9145.91,$5752935626338.
06/09/2008,6927.42,9125.67,$5740205289268.
06/10/2008,6796.41,8953.09,$5631647753073.
06/11/2008,6717.67,8849.77,$5566400362725.
06/12/2008,6706.51,8835.08,$5557154987236.
06/13/2008,6782.59,8935.30,$5620195665305.
06/16/2008,6821.55,8986.64,$5647652474983.
06/17/2008,6855.50,9034.92,$5675754017951.
06/18/2008,6802.70,8965.33,$5632039543786.
06/19/2008,6758.95,8904.16,$5595820040882.
06/20/2008,6628.58,8732.42,$5487887773656.
06/23/2008,6647.46,8757.47,$5490119709524.
06/24/2008,6629.35,8733.62,$5475167089912.
06/25/2008,6705.87,8834.82,$5538363439196.
06/26/2008,6558.58,8640.78,$5416718466644.
06/27/2008,6559.06,8641.40,$5425624080616.
06/30/2008,6617.86,8719.45,$5474264240868.
07/01/2008,6549.36,8629.20,$5417602527213.
07/02/2008,6417.20,8455.07,$5308278217521.
07/03/2008,6481.08,8539.24,$5361121795632.
07/07/2008,6432.04,8477.18,$5320548324013.
07/08/2008,6488.47,8551.56,$5367230637179.
07/09/2008,6412.38,8451.60,$5304290338354.
07/10/2008,6479.39,8539.93,$5359721967300.
07/11/2008,6396.84,8431.56,$5291434944970.
07/14/2008,6353.23,8374.08,$5255357020272.
07/15/2008,6227.52,8208.39,$5151376594341.
07/16/2008,6336.04,8351.47,$5241145278359.
07/17/2008,6393.31,8426.94,$5288512162468.
07/18/2008,6437.40,8485.06,$5324987611612.
07/21/2008,6504.41,8573.38,$5380412236186.
07/22/2008,6493.30,8560.27,$5371226104547.
07/23/2008,6504.83,8576.68,$5380763221605.
07/24/2008,6355.04,8379.18,$5256858419058.
07/25/2008,6375.49,8406.15,$5273776960950.
07/28/2008,6283.04,8284.25,$5197299627745.
07/29/2008,6373.21,8404.90,$5271890470688.
07/30/2008,6477.11,8544.58,$5357830029592.
07/31/2008,6371.37,8405.10,$5270370131795.
08/01/2008,6298.22,8308.60,$5209859752672.
08/04/2008,6205.06,8185.69,$5132792506077.
08/05/2008,6343.87,8368.82,$5250993828137.
08/06/2008,6368.95,8409.47,$5271754158655.
08/07/2008,6244.09,8244.61,$5168406580621.
08/08/2008,6248.98,8251.89,$5172447867171.
08/11/2008,6239.20,8238.98,$5164355799596.
08/12/2008,6191.05,8175.40,$5124501633579.
08/13/2008,6151.01,8127.17,$5091357319855.
08/14/2008,6113.38,8080.47,$5060207451597.
08/15/2008,6061.22,8011.97,$5017039290348.
08/18/2008,6019.04,7956.44,$4982123281354.
08/19/2008,5967.01,7887.67,$4939058123320.
08/20/2008,6022.01,7969.31,$4984580945423.
08/21/2008,6062.10,8022.44,$5017768864191.
08/22/2008,6071.98,8035.50,$5025940473530.
08/25/2008,5988.69,7925.28,$4957001709935.
08/26/2008,6004.08,7945.65,$4969743131165.
08/27/2008,6086.31,8054.46,$5037801197247.
08/28/2008,6153.79,8143.77,$5093656395674.
08/29/2008,6107.44,8082.67,$5055293564725.
09/02/2008,5974.57,7907.30,$4945314726955.
09/03/2008,5943.16,7870.47,$4919316715439.
09/04/2008,5714.53,7567.69,$4730068432664.
09/05/2008,5705.52,7556.53,$4722617407483.
09/08/2008,5757.71,7628.55,$4765812071101.
09/09/2008,5564.14,7372.09,$4605593164300.
09/10/2008,5665.25,7507.72,$4689280266069.
09/11/2008,5654.60,7495.11,$4680466277170.
09/12/2008,5771.96,7650.67,$4769949401278.
09/15/2008,5452.28,7226.95,$4505767873866.
09/16/2008,5484.98,7270.28,$4532788488343.
09/17/2008,5230.18,6932.94,$4322222211478.
09/18/2008,5478.96,7262.71,$4527816934770.
09/19/2008,5869.25,7780.06,$4850347790220.
09/22/2008,5749.23,7623.71,$4757281521441.
09/23/2008,5646.58,7487.60,$4672344785381.
09/24/2008,5662.98,7509.35,$4685917326274.
09/25/2008,5816.57,7714.48,$4813003279625.
09/26/2008,5741.04,7614.46,$4750509181980.
09/29/2008,5177.24,6866.67,$4283978335713.
09/30/2008,5383.80,7140.68,$4454903118718.
10/01/2008,5401.58,7164.82,$4469617679886.
10/02/2008,5086.85,6747.36,$4209190821981.
10/03/2008,5117.23,6788.19,$4234323715746.
10/06/2008,4809.86,6380.46,$3979987019112.
10/07/2008,4574.03,6068.71,$3784849070086.
10/08/2008,4517.13,5994.19,$3737762448377.
10/09/2008,4164.95,5526.84,$3446344276455.
10/10/2008,4033.53,5352.46,$3337601770872.
10/13/2008,4604.16,6109.68,$3809777222481.
10/14/2008,4581.04,6079.00,$3790649834130.
10/15/2008,4085.21,5421.03,$3384425318674.
10/16/2008,4227.89,5610.41,$3502634393210.
10/17/2008,4220.83,5601.04,$3496783436222.
10/20/2008,4528.28,6009.03,$3751496374889.
10/21/2008,4263.20,5657.79,$3531888688459.
10/22/2008,3916.92,5198.23,$3245007239800.
10/23/2008,3957.07,5252.16,$3278266274270.
10/24/2008,3711.91,4926.76,$3075160260468.
10/27/2008,3503.58,4650.26,$2902574258687.
10/28/2008,3880.26,5150.22,$3214638077921.
10/29/2008,4016.06,5334.62,$3327142346524.
10/30/2008,4185.44,5559.61,$3467466889828.
10/31/2008,4192.09,5568.45,$3472975787856.
11/03/2008,4205.01,5585.61,$3483679303202.
11/04/2008,4481.62,5953.03,$3712838227103.
11/05/2008,4234.82,5630.00,$3508375783039.
11/06/2008,3937.05,5238.33,$3261686610165.
11/07/2008,4143.02,5512.38,$3432323373003.
11/10/2008,4104.16,5460.67,$3400125292317.
11/11/2008,3935.42,5236.15,$3260330334889.
11/12/2008,3697.10,4923.03,$3062894356728.
11/13/2008,3994.85,5319.52,$3323761082771.
11/14/2008,3783.48,5042.74,$3147901803045.
11/17/2008,3699.81,4931.41,$3078287643989.
11/18/2008,3734.81,4978.06,$3115285753265.
11/19/2008,3469.52,4630.76,$2894001375340.
11/20/2008,3222.61,4301.20,$2688045790750.
11/21/2008,3438.25,4589.13,$2867915684520.
11/24/2008,3734.94,4985.24,$3115394157034.
11/25/2008,3775.26,5039.28,$3149027650287.
11/26/2008,3844.86,5132.17,$3207076917915.
11/28/2008,3854.22,5144.66,$3214884672169.
12/01/2008,3518.43,4696.58,$2934796801879.
12/02/2008,3674.57,4905.40,$3063533853691.
12/03/2008,3696.29,4935.18,$3081697144997.
12/04/2008,3561.44,4755.13,$2969268523584.
12/05/2008,3647.30,4869.78,$3040857676663.
12/08/2008,3852.22,5143.49,$3211704846558.
12/09/2008,3806.75,5082.77,$3173791180806.
12/10/2008,3915.21,5227.64,$3264218597530.
12/11/2008,3890.33,5194.78,$3243476253280.
12/12/2008,3910.75,5222.04,$3260497064896.
12/15/2008,3919.69,5233.98,$3267953465441.
12/16/2008,4165.77,5562.57,$3473115913055.
12/17/2008,4138.92,5526.72,$3450732833328.
12/18/2008,3985.88,5322.36,$3323138005719.
12/19/2008,3952.24,5277.80,$3295093194937.
12/22/2008,3905.78,5215.76,$3286286930230.
12/23/2008,3867.80,5165.04,$3254331552410.
12/24/2008,3867.01,5164.30,$3253660883360.
12/26/2008,3916.55,5231.80,$3295347516860.
12/29/2008,3942.13,5267.19,$3316867956355.
12/30/2008,4042.23,5400.93,$3401091088479.
12/31/2008,4086.06,5459.50,$3437970601496.
01/02/2009,4183.95,5591.32,$3520333974420.
01/05/2009,4184.84,5592.51,$3521081106033.
01/06/2009,4234.50,5658.87,$3562862487382.
01/07/2009,4130.02,5520.32,$3474961327776.
01/08/2009,4189.94,5600.40,$3525374056858.
01/09/2009,4074.38,5445.93,$3428139868028.
01/12/2009,3960.54,5294.51,$3332360430550.
01/13/2009,3901.69,5215.86,$3282847061339.
01/14/2009,3719.23,4971.93,$3129320132516.
01/15/2009,3745.86,5007.58,$3151728456450.
01/16/2009,3771.87,5042.36,$3173614643149.
01/20/2009,3477.22,4648.46,$2930395180792.
01/21/2009,3628.17,4850.25,$3057600581639.
01/22/2009,3515.98,4700.88,$2963058716367.
01/23/2009,3526.75,4717.20,$2972136695518.
01/26/2009,3595.65,4809.35,$3030197303706.
01/27/2009,3664.91,4901.98,$3088564844709.
01/28/2009,3804.16,5090.02,$3205919508550.
01/29/2009,3639.91,4870.24,$3067496446534.
01/30/2009,3581.29,4791.81,$3018097592287.
02/02/2009,3542.65,4740.11,$2985534187462.
02/03/2009,3655.31,4890.85,$3080476226049.
02/04/2009,3658.03,4902.29,$3082768952269.
02/05/2009,3730.20,4999.00,$3143584502152.
02/06/2009,3837.44,5142.73,$3233967478736.
02/09/2009,3839.42,5145.38,$3235635456716.
02/10/2009,3656.93,4900.82,$3081838300651.
02/11/2009,3675.42,4927.86,$3097421727927.
02/12/2009,3674.47,4926.60,$3096626152317.
02/13/2009,3646.98,4889.74,$3073459380794.
02/17/2009,3417.29,4581.78,$2879889200706.
02/18/2009,3414.35,4583.10,$2877407155639.
02/19/2009,3401.16,4565.39,$2866289306911.
02/20/2009,3336.20,4478.36,$2811547724953.
02/23/2009,3212.06,4312.29,$2706934444038.
02/24/2009,3342.93,4493.91,$2817220931374.
02/25/2009,3278.35,4410.68,$2762795731239.
02/26/2009,3286.65,4421.85,$2769791670845.
02/27/2009,3235.11,4352.59,$2726352736589.
03/02/2009,3028.24,4074.31,$2552016130856.
03/03/2009,3021.79,4065.63,$2546583314976.
03/04/2009,3144.44,4231.66,$2649948064159.
03/05/2009,3002.22,4040.26,$2530090868149.
03/06/2009,3021.70,4066.59,$2546507705177.
03/09/2009,2949.28,3969.13,$2485476312807.
03/10/2009,3154.38,4245.17,$2658323929414.
03/11/2009,3165.13,4259.68,$2667381423872.
03/12/2009,3271.34,4403.41,$2756885532667.
03/13/2009,3296.37,4437.12,$2777986300742.
03/16/2009,3325.12,4475.81,$2802210883368.
03/17/2009,3420.03,4603.57,$2882199231730.
03/18/2009,3485.96,4694.26,$2937754931875.
03/19/2009,3491.15,4701.82,$2942132409200.
03/20/2009,3421.47,4607.98,$2910803694628.
03/23/2009,3682.42,4959.41,$3149674241204.
03/24/2009,3571.02,4809.39,$3054397380086.
03/25/2009,3623.69,4880.80,$3099440782021.
03/26/2009,3675.11,4950.07,$3143426041641.
03/27/2009,3548.94,4780.13,$3035507522509.
03/30/2009,3396.91,4576.48,$2905475194320.
03/31/2009,3477.63,4685.22,$2974510440937.
04/01/2009,3583.66,4828.54,$3065207191039.
04/02/2009,3747.87,5049.79,$3205658155520.
04/03/2009,3771.93,5082.64,$3226236201042.
04/06/2009,3687.91,4969.43,$3154375256122.
04/07/2009,3597.21,4847.41,$3076796905735.
04/08/2009,3632.37,4894.78,$3106866588399.
04/09/2009,3754.85,5061.97,$3211630781324.
04/13/2009,3801.25,5124.63,$3251314813377.
04/14/2009,3740.36,5042.56,$3199233716417.
04/15/2009,3797.56,5119.67,$3248213244502.
04/16/2009,3836.06,5172.07,$3281141056453.
04/17/2009,3837.28,5173.72,$3282184235942.
04/20/2009,3644.62,4917.96,$3117398710352.
04/21/2009,3721.33,5023.14,$3183012292288.
04/22/2009,3681.55,4969.78,$3148984530068.
04/23/2009,3788.85,5114.64,$3240763319809.
04/24/2009,3864.23,5219.57,$3305238376833.
04/27/2009,3792.28,5124.76,$3243699155274.
04/28/2009,3763.88,5093.44,$3219400048180.
04/29/2009,3881.78,5255.26,$3320255596457.
04/30/2009,3886.62,5261.81,$3324397492615.
05/01/2009,3954.95,5354.32,$3382842638583.
05/04/2009,4136.31,5601.03,$3537964185210.
05/05/2009,4103.81,5557.18,$3510166060084.
05/06/2009,4202.93,5695.32,$3594951864353.
05/07/2009,4119.93,5586.33,$3523953290545.
05/08/2009,4304.98,5838.14,$3682233277057.
05/11/2009,4202.98,5701.00,$3594994025888.
05/12/2009,4232.92,5741.61,$3620596232847.
05/13/2009,4075.40,5532.10,$3485868413552.
05/14/2009,4129.65,5610.81,$3532271535976.
05/15/2009,4075.97,5539.22,$3486358490413.
05/18/2009,4248.44,5777.90,$3633875807861.
05/19/2009,4268.96,5807.75,$3651430656246.
05/20/2009,4298.92,5853.05,$3685543323538.
05/21/2009,4244.62,5779.31,$3638995724702.
05/22/2009,4276.43,5822.82,$3666262692293.
05/26/2009,4384.59,5970.09,$3758995283232.
05/27/2009,4308.67,5867.53,$3693903095790.
05/28/2009,4386.50,5976.45,$3760630762706.
05/29/2009,4453.78,6068.12,$3818313507949.
06/01/2009,4581.42,6242.12,$3927738010547.
06/02/2009,4591.89,6256.43,$3936710615111.
06/03/2009,4425.71,6038.28,$3794247773552.
06/04/2009,4484.30,6118.22,$3844475573670.
06/05/2009,4448.51,6069.52,$3813794580972.
06/08/2009,4438.43,6055.76,$3805150879854.
06/09/2009,4480.11,6112.64,$3840882262409.
06/10/2009,4495.90,6134.54,$3860697899712.
06/11/2009,4575.01,6243.20,$3928636516509.
06/12/2009,4539.46,6194.69,$3898107913151.
06/15/2009,4367.03,5959.39,$3750041082657.
06/16/2009,4316.69,5890.69,$3706812936621.
06/17/2009,4305.57,5875.52,$3718264621430.
06/18/2009,4316.31,5890.17,$3727536865386.
06/19/2009,4363.17,5954.11,$3768002900298.
06/22/2009,4186.14,5712.69,$3620533000445.
06/23/2009,4240.52,5786.90,$3667566689540.
06/24/2009,4265.86,5821.47,$3686197268431.
06/25/2009,4328.87,5907.79,$3740645172094.
06/26/2009,4325.08,5902.86,$3737375089303.
06/29/2009,4369.84,5963.94,$3776048491059.
06/30/2009,4312.48,5885.66,$3726485587079.
07/01/2009,4366.42,5959.82,$3776723094040.
07/02/2009,4237.12,5783.81,$3664883496699.
07/06/2009,4215.21,5755.15,$3652252709213.
07/07/2009,4119.37,5624.67,$3569214626890.
07/08/2009,4092.48,5587.95,$3538280730655.
07/09/2009,4151.02,5667.88,$3588892626383.
07/10/2009,4107.55,5609.14,$3551310075942.
07/13/2009,4199.76,5735.06,$3631035832487.
07/14/2009,4234.49,5782.50,$3661062673012.
07/15/2009,4395.00,6004.35,$3799833107348.
07/16/2009,4429.76,6051.84,$3829888626820.
07/17/2009,4427.32,6048.50,$3827775139604.
07/20/2009,4537.64,6199.22,$3923156650362.
07/21/2009,4540.51,6203.70,$3925641029758.
07/22/2009,4542.63,6208.22,$3927478226609.
07/23/2009,4657.26,6365.56,$4026578863671.
07/24/2009,4677.24,6392.87,$4049733649187.
07/27/2009,4702.15,6426.92,$4071303817614.
07/28/2009,4663.45,6374.02,$4037796026253.
07/29/2009,4617.62,6315.24,$3998119987473.
07/30/2009,4717.79,6452.23,$4084846931682.
07/31/2009,4778.41,6535.14,$4137336627654.
08/03/2009,4924.08,6734.36,$4273254062667.
08/04/2009,4893.46,6692.48,$4246674495945.
08/05/2009,4877.28,6675.88,$4232637300251.
08/06/2009,4840.95,6626.15,$4201107819606.
08/07/2009,4851.99,6641.26,$4210689955127.
08/10/2009,4808.94,6582.34,$4173327798777.
08/11/2009,4753.24,6506.10,$4124991885204.
08/12/2009,4815.10,6595.30,$4178612836896.
08/13/2009,4880.85,6685.36,$4235669148609.
08/14/2009,4822.61,6605.80,$4185129550524.
08/17/2009,4656.45,6378.20,$4040930854728.
08/18/2009,4741.51,6494.73,$4114753640683.
08/19/2009,4770.11,6536.56,$4139568508636.
08/20/2009,4824.26,6610.77,$4186563541642.
08/21/2009,4910.26,6728.85,$4261191850447.
08/24/2009,4903.85,6720.28,$4255634336281.
08/25/2009,4940.41,6772.55,$4293169871256.
08/26/2009,4922.22,6747.62,$4277364577766.
08/27/2009,4971.17,6814.72,$4319901886454.
08/28/2009,4964.65,6805.77,$4314230499001.
08/31/2009,4911.19,6732.50,$4267781474928.
09/01/2009,4787.31,6562.67,$4160124072460.
09/02/2009,4790.72,6571.13,$4163088195199.
09/03/2009,4845.04,6645.64,$4210293324569.
09/04/2009,4928.08,6760.37,$4282452252890.
09/08/2009,5023.07,6891.23,$4364995945166.
09/09/2009,5048.70,6927.89,$4387270852622.
09/10/2009,5113.34,7017.64,$4449552140748.
09/11/2009,5103.51,7004.85,$4440999850026.
09/14/2009,5115.40,7021.17,$4451346258604.
09/15/2009,5147.06,7064.63,$4478896173707.
09/16/2009,5240.12,7192.63,$4559876686075.
09/17/2009,5201.24,7139.25,$4526039395688.
09/18/2009,5212.87,7155.22,$4536161221003.
09/21/2009,5160.82,7085.79,$4501296984381.
09/22/2009,5244.92,7201.26,$4574655458087.
09/23/2009,5181.82,7114.63,$4519620856794.
09/24/2009,5080.12,6975.33,$4430913466886.
09/25/2009,5050.46,6934.61,$4405047246810.
09/28/2009,5131.80,7046.57,$4479991390885.
09/29/2009,5109.19,7015.53,$4460255200828.
09/30/2009,5117.36,7026.73,$4467379844377.
10/01/2009,4954.83,6804.41,$4325499561893.
10/02/2009,4911.44,6745.31,$4287620222075.
10/05/2009,5004.61,6873.27,$4368954173224.
10/06/2009,5095.78,6998.49,$4448549032030.
10/07/2009,5101.19,7006.54,$4453264377862.
10/08/2009,5170.89,7102.28,$4514112684165.
10/09/2009,5171.70,7103.39,$4514818870668.
10/12/2009,5200.45,7142.88,$4539921514315.
10/13/2009,5194.61,7136.71,$4534820959514.
10/14/2009,5334.03,7328.82,$4656535126667.
10/15/2009,5344.45,7343.17,$4665630619198.
10/16/2009,5282.80,7258.88,$4617210538038.
10/19/2009,5375.05,7385.64,$4697836713380.
10/20/2009,5317.58,7306.66,$4647605028852.
10/21/2009,5312.41,7299.56,$4643085130134.
10/22/2009,5361.49,7367.75,$4685984575910.
10/23/2009,5265.34,7235.63,$4601950208908.
10/26/2009,5178.40,7116.16,$4505071884857.
10/27/2009,5155.24,7084.33,$4484921663962.
10/28/2009,5016.05,6893.05,$4363831392867.
10/29/2009,5192.56,7135.61,$4416533978302.
10/30/2009,5014.76,6891.27,$4265303586344.
11/02/2009,5050.59,6940.52,$4295781183167.
11/03/2009,5051.81,6942.19,$4296815586249.
11/04/2009,5082.87,6991.33,$4323240801244.
11/05/2009,5156.19,7092.17,$4385597466922.
11/06/2009,5157.44,7097.90,$4386666211101.
11/09/2009,5309.55,7314.98,$4516040106318.
11/10/2009,5300.20,7306.35,$4511664755695.
11/11/2009,5312.27,7322.99,$4521944994794.
11/12/2009,5244.40,7229.42,$4464165573315.
11/13/2009,5305.56,7313.96,$4516227640391.
11/16/2009,5396.07,7438.74,$4593272137541.
11/17/2009,5389.34,7429.47,$4587546758324.
11/18/2009,5374.27,7413.16,$4574714207784.
11/19/2009,5279.90,7282.99,$4494383872512.
11/20/2009,5234.32,7220.36,$4455589651823.
11/23/2009,5328.95,7351.22,$4536144262166.
11/24/2009,5302.34,7314.50,$4513489315113.
11/25/2009,5380.89,7423.08,$4580355793896.
11/27/2009,5219.97,7201.08,$4474369542465.
11/30/2009,5229.00,7213.80,$4499616925844.
12/01/2009,5354.25,7386.58,$4606356395793.
12/02/2009,5359.62,7394.89,$4610978810732.
12/03/2009,5319.69,7339.87,$4576625761600.
12/04/2009,5314.87,7333.21,$4572475454845.
12/07/2009,5273.69,7276.40,$4536473355934.
12/08/2009,5169.83,7133.23,$4447128123184.
12/09/2009,5164.11,7125.45,$4424340684085.
12/10/2009,5182.47,7150.79,$4440072406995.
12/11/2009,5170.10,7134.06,$4429467200438.
12/14/2009,5218.54,7200.91,$4457997223040.
12/15/2009,5168.28,7131.55,$4415057509440.
12/16/2009,5231.05,7218.17,$4468680891431.
12/17/2009,5100.34,7038.65,$4357023798889.
12/18/2009,5108.02,7049.23,$4363577967767.
12/21/2009,5140.94,7094.67,$4377747852663.
12/22/2009,5183.30,7153.79,$4413821309670.
12/23/2009,5225.66,7212.73,$4449887288646.
12/24/2009,5260.74,7262.02,$4479758984449.
12/28/2009,5271.76,7277.24,$4489149941474.
12/29/2009,5269.81,7274.85,$4499285355172.
12/30/2009,5254.18,7253.27,$4485939021319.
12/31/2009,5231.20,7222.07,$4466320850390.
01/04/2010,5360.31,7400.94,$4576553706032.
01/05/2010,5374.75,7420.86,$4588874880904.
01/06/2010,5393.31,7446.49,$4604721516144.
01/07/2010,5374.16,7420.05,$4588373048159.
01/08/2010,5414.24,7475.40,$4622598703840.
01/11/2010,5439.00,7509.58,$4643734941220.
01/12/2010,5376.13,7422.78,$4590053581233.
01/13/2010,5417.95,7480.52,$4625758933616.
01/14/2010,5436.13,7505.63,$4641287357625.
01/15/2010,5351.20,7388.37,$4568775565319.
01/19/2010,5414.91,7476.36,$4623164107819.
01/20/2010,5270.12,7276.46,$4499549910764.
01/21/2010,5141.44,7098.79,$4389682739092.
01/22/2010,5037.77,6958.66,$4301172122628.
01/25/2010,5086.48,7025.94,$4342760812419.
01/26/2010,5046.75,6971.06,$4308839273128.
01/27/2010,5024.89,6942.77,$4290177345718.
01/28/2010,4943.50,6830.70,$4220681845437.
01/29/2010,4875.94,6737.36,$4163005886320.
02/01/2010,4988.28,6892.59,$4258919718610.
02/02/2010,5046.83,6973.48,$4308905408052.
02/03/2010,4994.66,6905.38,$4264365858638.
02/04/2010,4776.15,6603.28,$4077801517975.
02/05/2010,4753.03,6571.32,$4057845589178.
02/08/2010,4693.33,6488.78,$4006874593847.
02/09/2010,4819.82,6663.66,$4114862006505.
02/10/2010,4801.68,6646.06,$4099374976383.
02/11/2010,4861.56,6728.94,$4150499162453.
02/12/2010,4831.59,6687.45,$4124909395251.
02/16/2010,4946.68,6846.76,$4223173934757.
02/17/2010,4948.47,6853.50,$4224698635957.
02/18/2010,4985.82,6905.23,$4256586710814.
02/19/2010,4963.81,6874.98,$4237898367227.
02/22/2010,4960.95,6871.48,$4235457610878.
02/23/2010,4866.57,6740.76,$4154882298837.
02/24/2010,4901.58,6790.71,$4184770308327.
02/25/2010,4880.99,6762.18,$4167190224414.
02/26/2010,4912.88,6806.36,$4194415695779.
03/01/2010,4944.54,6850.22,$4221446976916.
03/02/2010,4982.91,6910.14,$4254204777834.
03/03/2010,5034.16,6986.38,$4297959228419.
03/04/2010,5027.46,6977.22,$4292244118521.
03/05/2010,5132.58,7123.11,$4381988793366.
03/08/2010,5139.07,7132.27,$4387533115686.
03/09/2010,5128.49,7117.61,$4378501168770.
03/10/2010,5156.70,7156.84,$4402578462342.
03/11/2010,5170.15,7175.84,$4414067712752.
03/12/2010,5188.64,7201.49,$4429848231820.
03/15/2010,5165.67,7169.62,$4410242288971.
03/16/2010,5238.69,7270.96,$4472582614679.
03/17/2010,5271.23,7318.98,$4500367478431.
03/18/2010,5231.62,7263.98,$4466545787583.
03/19/2010,5175.24,7185.76,$4418414724759.
03/22/2010,5182.44,7195.79,$4428513193103.
03/23/2010,5230.15,7262.04,$4469287184700.
03/24/2010,5142.73,7140.65,$4394580133871.
03/25/2010,5130.57,7124.84,$4384190890027.
03/26/2010,5155.11,7158.93,$4384059781660.
03/29/2010,5213.02,7240.42,$4433308858330.
03/30/2010,5208.80,7234.55,$4429719000434.
03/31/2010,5211.60,7238.44,$4432097141228.
04/01/2010,5301.58,7364.57,$4508617686780.
04/05/2010,5332.55,7407.59,$4534954142002.
04/06/2010,5318.06,7387.46,$4522632218028.
04/07/2010,5266.82,7318.36,$4479058407126.
04/08/2010,5279.75,7336.32,$4490051162224.
04/09/2010,5341.56,7422.21,$4542617644520.
04/12/2010,5349.19,7432.92,$4549106595717.
04/13/2010,5343.10,7424.51,$4543930189562.
04/14/2010,5415.63,7525.29,$4605609412206.
04/15/2010,5400.14,7504.28,$4592437406394.
04/16/2010,5289.49,7350.51,$4498336404231.
04/19/2010,5281.04,7338.77,$4491151309313.
04/20/2010,5323.88,7399.06,$4527579907344.
04/21/2010,5278.59,7336.13,$4489071131914.
04/22/2010,5236.48,7278.34,$4454050880184.
04/23/2010,5261.21,7313.70,$4475084701512.
04/26/2010,5253.77,7303.37,$4468760131733.
04/27/2010,5070.80,7049.02,$4313129105126.
04/28/2010,5071.69,7053.87,$4313885918045.
04/29/2010,5115.46,7121.04,$4351116202593.
04/30/2010,5051.68,7032.26,$4296866337640.
05/03/2010,5051.92,7033.34,$4297066236986.
05/04/2010,4879.72,6797.19,$4150597502475.
05/05/2010,4798.87,6693.37,$4081831005030.
05/06/2010,4617.28,6444.52,$3927371724640.
05/07/2010,4572.18,6384.55,$3889013212580.
05/10/2010,4848.07,6769.80,$4123675036660.
05/11/2010,4798.18,6701.09,$4081246281679.
05/12/2010,4843.07,6765.55,$4119423921144.
05/13/2010,4781.45,6679.48,$4067014346468.
05/14/2010,4653.02,6500.32,$3957767476154.
05/17/2010,4632.36,6475.86,$3940197306106.
05/18/2010,4559.72,6377.21,$3878412360975.
05/19/2010,4559.51,6379.21,$3878236537276.
05/20/2010,4389.72,6141.66,$3733816954814.
05/21/2010,4491.52,6285.90,$3820403325621.
05/24/2010,4394.33,6158.46,$3737732805417.
05/25/2010,4396.30,6161.22,$3739412034877.
05/26/2010,4343.62,6087.64,$3702458344612.
05/27/2010,4569.34,6403.98,$3894854159277.
05/28/2010,4484.45,6285.69,$3822497872674.
06/01/2010,4414.24,6187.28,$3762653027464.
06/02/2010,4536.95,6361.52,$3867245219617.
06/03/2010,4537.73,6362.62,$3867913773225.
06/04/2010,4341.52,6088.19,$3700666379931.
06/07/2010,4288.08,6013.40,$3628428829877.
06/08/2010,4349.18,6099.08,$3680126708190.
06/09/2010,4309.11,6046.29,$3646223194221.
06/10/2010,4488.66,6298.22,$3798147197900.
06/11/2010,4511.93,6331.37,$3817841411409.
06/14/2010,4524.14,6348.68,$3828175070470.
06/15/2010,4664.53,6545.70,$3963965881358.
06/16/2010,4652.48,6528.78,$3953722893828.
06/17/2010,4659.99,6539.32,$3960105765201.
06/18/2010,4657.90,6533.36,$3958332265426.
06/21/2010,4668.35,6548.18,$3962448743711.
06/22/2010,4605.13,6459.50,$3908786488826.
06/23/2010,4611.97,6469.09,$3914589299140.
06/24/2010,4523.55,6345.47,$3839541740984.
06/25/2010,4535.45,6362.16,$3849639025921.
06/28/2010,4508.69,6324.95,$3826931469060.
06/29/2010,4351.38,6104.27,$3693403891019.
06/30/2010,4327.01,6070.09,$3672723832555.
07/01/2010,4352.47,6107.03,$3694333073935.
07/02/2010,4344.02,6095.71,$3687158457001.
07/06/2010,4424.20,6211.03,$3755218671711.
07/07/2010,4552.53,6392.16,$3864139005101.
07/08/2010,4602.58,6462.44,$3906621855465.
07/09/2010,4634.25,6506.90,$3933499134795.
07/12/2010,4620.27,6489.11,$3921636360372.
07/13/2010,4696.46,6596.14,$3986307021575.
07/14/2010,4704.20,6607.04,$3992874587076.
07/15/2010,4731.17,6644.92,$4015765454939.
07/16/2010,4580.34,6433.08,$3887741890667.
07/19/2010,4599.16,6459.51,$3903718953921.
07/20/2010,4644.44,6523.59,$3942150319525.
07/21/2010,4578.20,6430.56,$3885932179565.
07/22/2010,4721.27,6632.37,$4015514530844.
07/23/2010,4759.87,6686.60,$4048347123756.
07/26/2010,4804.21,6748.88,$4086056199198.
07/27/2010,4826.93,6780.80,$4105383943508.
07/28/2010,4805.30,6753.54,$4086988275432.
07/29/2010,4827.47,6785.12,$4105838737891.
07/30/2010,4825.87,6782.88,$4104484062748.
08/02/2010,4978.42,6997.66,$4234231432410.
08/03/2010,4975.50,6993.55,$4231747871221.
08/04/2010,4985.57,7013.37,$4240304461466.
08/05/2010,4982.38,7008.89,$4237594255575.
08/06/2010,4976.57,7000.71,$4232650141720.
08/09/2010,4990.65,7020.53,$4244628730040.
08/10/2010,4956.85,6973.07,$4215879474347.
08/11/2010,4749.32,6684.42,$4039377535187.
08/12/2010,4744.31,6677.37,$4035114796735.
08/13/2010,4733.13,6661.90,$4025606197818.
08/16/2010,4754.74,6692.32,$4043986795216.
08/17/2010,4808.79,6768.53,$4089956801027.
08/18/2010,4811.06,6774.46,$4091881727404.
08/19/2010,4734.42,6666.55,$4026704517440.
08/20/2010,4696.27,6613.08,$3994257476804.
08/23/2010,4676.06,6584.85,$3977063915092.
08/24/2010,4590.07,6463.77,$3903932035848.
08/25/2010,4589.94,6465.72,$3903822962779.
08/26/2010,4587.95,6462.91,$3902123125666.
08/27/2010,4687.73,6603.66,$3986992974185.
08/30/2010,4623.04,6513.13,$3931970326250.
08/31/2010,4631.88,6525.58,$3939489291490.
09/01/2010,4782.29,6737.68,$4067418254523.
09/02/2010,4804.52,6769.00,$4086326013061.
09/03/2010,4867.24,6858.01,$4139666515024.
09/07/2010,4791.55,6752.80,$4075295297161.
09/08/2010,4822.62,6802.30,$4101716205555.
09/09/2010,4854.04,6846.63,$4128443135867.
09/10/2010,4871.47,6871.21,$4143267650727.
09/13/2010,4953.72,6987.73,$4213222271875.
09/14/2010,4978.54,7022.73,$4234325646106.
09/15/2010,4985.02,7031.98,$4239839363458.
09/16/2010,4980.32,7025.36,$4235845842202.
09/17/2010,4944.43,6974.73,$4205321513255.
09/20/2010,5021.81,7085.80,$4270129967338.
09/21/2010,5011.31,7070.99,$4261204830105.
09/22/2010,4987.16,7036.91,$4254053564034.
09/23/2010,4941.49,6972.47,$4215098459011.
09/24/2010,5059.60,7139.54,$4315844671209.
09/27/2010,5029.31,7096.80,$4290009768418.
09/28/2010,5066.01,7148.92,$4338709466416.
09/29/2010,5054.55,7132.75,$4328895139217.
09/30/2010,5039.34,7111.42,$4315872552233.
10/01/2010,5097.43,7194.65,$4365624071345.
10/04/2010,5042.09,7116.54,$4318227958043.
10/05/2010,5172.23,7300.23,$4429685143043.
10/06/2010,5200.11,7340.19,$4453562313898.
10/07/2010,5180.45,7312.43,$4436718308095.
10/08/2010,5217.67,7364.97,$4468596000176.
10/11/2010,5212.27,7357.35,$4463974479209.
10/12/2010,5199.72,7339.66,$4452154288390.
10/13/2010,5264.60,7431.78,$4507705584244.
10/14/2010,5279.54,7452.90,$4520497134960.
10/15/2010,5248.68,7410.04,$4494068210492.
10/18/2010,5279.51,7453.57,$4520472073724.
10/19/2010,5150.93,7272.04,$4410372135853.
10/20/2010,5236.54,7392.90,$4483674695190.
10/21/2010,5211.75,7357.91,$4462450427431.
10/22/2010,5204.96,7349.18,$4456640535686.
10/25/2010,5221.19,7372.10,$4470536896603.
10/26/2010,5194.05,7333.77,$4447293859554.
10/27/2010,5134.18,7251.39,$4396038084674.
10/28/2010,5180.89,7317.83,$4436026230446.
10/29/2010,5189.54,7330.05,$4443432586233.
11/01/2010,5173.76,7307.76,$4429921383952.
11/02/2010,5242.06,7404.24,$4488406808176.
11/03/2010,5257.51,7435.21,$4501629396514.
11/04/2010,5400.69,7637.70,$4624225990856.
11/05/2010,5382.54,7612.04,$4618206463073.
11/08/2010,5359.14,7578.95,$4598129772209.
11/09/2010,5293.48,7495.74,$4541788833234.
11/10/2010,5324.02,7539.00,$4567997429591.
11/11/2010,5296.06,7499.41,$4544008951146.
11/12/2010,5224.85,7398.85,$4482910867416.
11/15/2010,5219.09,7390.69,$4477968057359.
11/16/2010,5096.02,7217.16,$4372373787051.
11/17/2010,5120.61,7254.64,$4393472902516.
11/18/2010,5231.94,7412.36,$4488987577346.
11/19/2010,5234.97,7416.91,$4491593248417.
11/22/2010,5188.30,7351.13,$4451548248040.
11/23/2010,5040.73,7142.04,$4324933494930.
11/24/2010,5106.13,7234.90,$4381046625602.
11/26/2010,5027.52,7123.65,$4313596312223.
11/29/2010,4994.91,7077.45,$4283979629955.
11/30/2010,4933.86,6991.06,$4231620553838.
12/01/2010,5071.48,7187.65,$4349650621565.
12/02/2010,5159.71,7312.70,$4425326027645.
12/03/2010,5203.39,7374.60,$4462784323505.
12/06/2010,5184.69,7348.10,$4446746070899.
12/07/2010,5181.19,7343.15,$4443749962900.
12/08/2010,5187.96,7352.89,$4449553758390.
12/09/2010,5210.01,7384.17,$4468465293513.
12/10/2010,5228.58,7410.48,$4486886667493.
12/13/2010,5275.21,7477.25,$4526904003392.
12/14/2010,5282.21,7487.18,$4532913028879.
12/15/2010,5230.31,7413.71,$4488374497164.
12/16/2010,5247.03,7437.42,$4502725256160.
12/17/2010,5213.72,7390.19,$4474135827698.
12/20/2010,5208.05,7382.17,$4515356216994.
12/21/2010,5259.53,7455.13,$4559985428326.
12/22/2010,5276.05,7479.13,$4574306648487.
12/23/2010,5278.61,7483.15,$4576530721962.
12/27/2010,5261.47,7458.84,$4561666244315.
12/28/2010,5276.68,7480.40,$4574851251987.
12/29/2010,5317.41,7538.98,$4610164674233.
12/30/2010,5305.55,7522.17,$4599884742965.
12/31/2010,5329.96,7557.40,$4621046005252.
01/03/2011,5372.19,7617.27,$4657658283948.
01/04/2011,5364.50,7606.99,$4650992302382.
01/05/2011,5342.24,7576.13,$4631698707738.
01/06/2011,5304.41,7522.47,$4598893909890.
01/07/2011,5278.13,7485.21,$4576113771001.
01/10/2011,5261.31,7462.07,$4561529533724.
01/11/2011,5318.82,7543.63,$4611387710128.
01/12/2011,5437.07,7713.15,$4713910779576.
01/13/2011,5451.12,7733.08,$4726093299316.
01/14/2011,5487.42,7784.57,$4757315051042.
01/18/2011,5503.87,7807.98,$4771582543834.
01/19/2011,5456.15,7740.28,$4730209282688.
01/20/2011,5417.64,7685.65,$4696824781479.
01/21/2011,5445.90,7729.60,$4721325175063.
01/24/2011,5496.21,7801.82,$4764936808829.
01/25/2011,5461.45,7752.48,$4734802719610.
01/26/2011,5495.38,7800.67,$4762479720850.
01/27/2011,5510.65,7822.36,$4775718431776.
01/28/2011,5396.85,7661.26,$4677089503953.
01/31/2011,5460.39,7751.46,$4732158025904.
02/01/2011,5582.10,7924.23,$4837635000038.
02/02/2011,5586.44,7934.68,$4841394567924.
02/03/2011,5586.51,7934.78,$4841455717518.
02/04/2011,5565.14,7904.44,$4822940859025.
02/07/2011,5582.68,7929.34,$4838135156361.
02/08/2011,5626.66,7991.82,$4876256619939.
02/09/2011,5594.72,7956.11,$4848570932982.
02/10/2011,5553.36,7897.29,$4812726159917.
02/11/2011,5557.44,7903.10,$4816265798991.
02/14/2011,5582.21,7938.32,$4837729384119.
02/15/2011,5583.94,7940.81,$4839230374421.
02/16/2011,5653.65,8039.94,$4899640617015.
02/17/2011,5696.06,8100.63,$4936395609348.
02/18/2011,5693.82,8097.71,$4934459416361.
02/22/2011,5557.08,7903.24,$4815956053886.
02/23/2011,5567.44,7918.78,$4824932617791.
02/24/2011,5560.49,7915.17,$4818908989061.
02/25/2011,5635.98,8022.63,$4884330315572.
02/28/2011,5687.21,8095.80,$4928732169106.
03/01/2011,5618.85,7998.48,$4869484197185.
03/02/2011,5646.32,8040.27,$4893291385077.
03/03/2011,5706.09,8125.39,$4945090897672.
03/04/2011,5682.20,8091.36,$4924385192352.
03/07/2011,5618.32,8000.40,$4867990438557.
03/08/2011,5615.53,7996.61,$4865575122323.
03/09/2011,5595.28,7971.98,$4848030847750.
03/10/2011,5462.59,7783.06,$4733060189425.
03/11/2011,5475.33,7801.70,$4744097290155.
03/14/2011,5432.84,7741.16,$4707279703025.
03/15/2011,5339.68,7608.52,$4626563910925.
03/16/2011,5202.17,7416.24,$4507415921447.
03/17/2011,5335.89,7606.88,$4623283963348.
03/18/2011,5374.59,7662.05,$4656810374059.
03/21/2011,5489.09,7825.27,$4766478046456.
03/22/2011,5479.79,7812.50,$4758403062472.
03/23/2011,5497.19,7837.31,$4773513116240.
03/24/2011,5535.99,7893.92,$4807204507952.
03/25/2011,5507.05,7852.66,$4782078862100.
03/28/2011,5485.27,7821.59,$4763161533218.
03/29/2011,5506.46,7853.42,$4784588521563.
03/30/2011,5555.98,7925.21,$4827618750549.
03/31/2011,5546.23,7911.30,$4819141703419.
04/01/2011,5607.33,7999.79,$4872232918286.
04/04/2011,5615.54,8012.90,$4880506974566.
04/05/2011,5615.59,8012.98,$4880557980940.
04/06/2011,5647.36,8058.65,$4908164642441.
04/07/2011,5641.55,8050.54,$4903116888584.
04/08/2011,5680.57,8106.21,$4937026287896.
04/11/2011,5655.48,8070.42,$4931970764191.
04/12/2011,5579.97,7962.76,$4866121530407.
04/13/2011,5597.44,7987.69,$4881354042850.
04/14/2011,5602.56,7995.79,$4885822370179.
04/15/2011,5590.06,7977.94,$4874913597392.
04/18/2011,5475.78,7815.83,$4775255756563.
04/19/2011,5515.89,7873.09,$4810240930401.
04/20/2011,5636.56,8045.32,$4915466025701.
04/21/2011,5673.87,8100.60,$4948002285159.
04/25/2011,5664.95,8087.87,$4939499086051.
04/26/2011,5704.67,8145.24,$4974134762888.
04/27/2011,5746.39,8207.92,$5010504492760.
04/28/2011,5762.02,8230.73,$5024137302631.
04/29/2011,5786.22,8265.30,$5045420413707.
05/02/2011,5777.47,8252.80,$5037819773427.
05/03/2011,5705.15,8159.13,$4974750205454.
05/04/2011,5648.97,8083.81,$4925767207582.
05/05/2011,5527.59,7911.44,$4819928466879.
05/06/2011,5538.86,7928.34,$4829753637497.
05/09/2011,5574.44,7979.26,$4860775787668.
05/10/2011,5623.66,8049.97,$4903698598754.
05/11/2011,5522.65,7919.19,$4815617886990.
05/12/2011,5531.73,7932.80,$4823535406200.
05/13/2011,5450.02,7815.89,$4752284489640.
05/16/2011,5433.52,7793.03,$4737899105846.
05/17/2011,5445.71,7814.68,$4748529794804.
05/18/2011,5482.11,7874.48,$4780270534391.
05/19/2011,5500.95,7901.53,$4796694196760.
05/20/2011,5438.50,7814.56,$4742238887370.
05/23/2011,5335.29,7669.54,$4652246849679.
05/24/2011,5368.09,7716.69,$4680846277765.
05/25/2011,5409.33,7775.97,$4716807020747.
05/26/2011,5455.96,7843.14,$4757464313243.
05/27/2011,5489.69,7892.89,$4786878108922.
05/31/2011,5569.11,8007.28,$4856129563617.
06/01/2011,5441.64,7827.03,$4744975246247.
06/02/2011,5449.12,7837.80,$4751504053699.
06/03/2011,5437.76,7821.45,$4741592230757.
06/06/2011,5367.74,7720.74,$4680536485630.
06/07/2011,5403.43,7775.41,$4711663316068.
06/08/2011,5355.65,7706.65,$4669995875415.
06/09/2011,5402.14,7773.56,$4710538726227.
06/10/2011,5287.37,7608.40,$4610459471371.
06/13/2011,5292.06,7616.46,$4614549336103.
06/14/2011,5375.48,7736.54,$4687285744794.
06/15/2011,5230.79,7528.41,$4561119670358.
06/16/2011,5205.46,7491.96,$4539035835877.
06/17/2011,5239.85,7541.45,$4569018585959.
06/20/2011,5241.33,7543.75,$4580960449346.
06/21/2011,5340.69,7686.76,$4667805000126.
06/22/2011,5293.90,7619.41,$4626906539756.
06/23/2011,5245.91,7550.34,$4584962724725.
06/24/2011,5199.00,7483.22,$4543963705424.
06/27/2011,5234.72,7534.63,$4575182619994.
06/28/2011,5303.00,7633.34,$4634863985018.
06/29/2011,5387.63,7758.53,$4708826482577.
06/30/2011,5472.16,7880.93,$4782708673862.
07/01/2011,5527.40,7961.23,$4830987243365.
07/05/2011,5502.18,7925.76,$4808948432473.
07/06/2011,5473.44,7884.35,$4787967500390.
07/07/2011,5523.69,7956.83,$4831925364202.
07/08/2011,5476.41,7888.91,$4790572036115.
07/11/2011,5328.29,7675.54,$4661000637045.
07/12/2011,5291.71,7622.84,$4628999700992.
07/13/2011,5358.79,7719.56,$4687674856818.
07/14/2011,5324.44,7670.09,$4657633900958.
07/15/2011,5339.02,7691.08,$4670380384539.
07/18/2011,5259.73,7576.87,$4601025200371.
07/19/2011,5330.22,7678.91,$4662689464351.
07/20/2011,5384.11,7756.54,$4709825406133.
07/21/2011,5488.65,7907.15,$4801276688896.
07/22/2011,5489.10,7908.73,$4801668457482.
07/25/2011,5468.17,7878.57,$4783359676800.
07/26/2011,5476.55,7890.65,$4790690225122.
07/27/2011,5342.88,7700.17,$4673761181516.
07/28/2011,5336.24,7690.60,$4667954392878.
07/29/2011,5315.43,7661.14,$4649745397104.
08/01/2011,5286.27,7619.12,$4624243911487.
08/02/2011,5153.18,7427.29,$4507815947874.
08/03/2011,5156.02,7439.75,$4510298392019.
08/04/2011,4843.54,6991.25,$4236952204832.
08/05/2011,4856.36,7009.76,$4248169709745.
08/08/2011,4520.28,6524.65,$3954177826681.
08/09/2011,4775.73,6893.37,$4177635601313.
08/10/2011,4541.69,6559.52,$3972912401998.
08/11/2011,4741.14,6847.57,$4147378135975.
08/12/2011,4791.04,6920.89,$4191027532787.
08/15/2011,4908.98,7091.27,$4294204815328.
08/16/2011,4841.95,6994.60,$4235563348736.
08/17/2011,4876.47,7047.69,$4265761995077.
08/18/2011,4648.12,6717.67,$4066013559933.
08/19/2011,4570.14,6605.47,$3997793142174.
08/22/2011,4597.41,6645.12,$4021646704911.
08/23/2011,4748.05,6862.86,$4153421733383.
08/24/2011,4737.04,6846.95,$4143794004462.
08/25/2011,4644.37,6713.01,$4062729619804.
08/26/2011,4691.84,6781.62,$4104253855412.
08/29/2011,4800.51,6938.83,$4199274684920.
08/30/2011,4801.66,6940.50,$4200283818057.
08/31/2011,4881.19,7057.77,$4269850339477.
09/01/2011,4846.65,7008.74,$4239634123259.
09/02/2011,4724.10,6831.53,$4132437698752.
09/06/2011,4599.99,6653.58,$4023871677274.
09/07/2011,4716.88,6830.56,$4126118794850.
09/08/2011,4645.54,6727.24,$4063708908159.
09/09/2011,4496.72,6511.74,$3933531809871.
09/12/2011,4458.25,6456.03,$3899880376191.
09/13/2011,4496.28,6511.78,$3933148512827.
09/14/2011,4545.61,6585.95,$3976297437540.
09/15/2011,4644.18,6728.77,$4062521683969.
09/16/2011,4640.81,6723.89,$4059578613900.
09/19/2011,4541.58,6582.42,$3985119454037.
09/20/2011,4539.08,6578.80,$3982923483041.
09/21/2011,4396.27,6371.88,$3857608820834.
09/22/2011,4218.84,6114.73,$3701923718935.
09/23/2011,4260.57,6175.20,$3738535196434.
09/26/2011,4372.09,6337.26,$3836396181836.
09/27/2011,4456.16,6459.98,$3910166194218.
09/28/2011,4363.16,6325.48,$3828560761984.
09/29/2011,4453.89,6457.02,$3908174895901.
09/30/2011,4321.31,6265.47,$3791840934940.
10/03/2011,4188.34,6073.51,$3675158955944.
10/04/2011,4258.51,6175.26,$3736728066864.
10/05/2011,4343.89,6299.08,$3811650461403.
10/06/2011,4457.39,6463.66,$3911241284298.
10/07/2011,4414.18,6401.18,$3873328094887.
10/10/2011,4583.50,6646.73,$4021904378079.
10/11/2011,4567.51,6623.57,$4007873310452.
10/12/2011,4657.99,6757.90,$4087267493274.
10/13/2011,4641.11,6733.48,$4072456339863.
10/14/2011,4709.00,6831.98,$4132028406407.
10/17/2011,4599.71,6674.63,$4036124343760.
10/18/2011,4683.12,6795.67,$4109316361303.
10/19/2011,4598.40,6672.72,$4034974098926.
10/20/2011,4607.96,6686.61,$4043369136066.
10/21/2011,4714.20,6840.77,$4136587775642.
10/24/2011,4795.29,6959.32,$4207742469013.
10/25/2011,4712.19,6838.71,$4134820179166.
10/26/2011,4786.65,6946.79,$4200164402899.
10/27/2011,5025.23,7293.03,$4409511632362.
10/28/2011,4999.65,7256.41,$4387063490059.
10/31/2011,4802.08,6969.65,$4213698128487.
11/01/2011,4644.62,6741.13,$4075537193706.
11/02/2011,4694.32,6827.62,$4119146097241.
11/03/2011,4795.25,6974.41,$4207704259115.
11/04/2011,4744.88,6901.15,$4163505992944.
11/07/2011,4764.84,6930.18,$4181022602540.
11/08/2011,4815.82,7006.01,$4225755548915.
11/09/2011,4571.64,6654.90,$4011494594828.
11/10/2011,4613.12,6715.75,$4047894717207.
11/11/2011,4712.73,6860.76,$4135298937003.
11/14/2011,4655.46,6777.93,$4085048325327.
11/15/2011,4647.56,6767.00,$4078110076588.
11/16/2011,4581.13,6670.28,$4019820713593.
11/17/2011,4515.48,6574.69,$3962215660827.
11/18/2011,4522.77,6585.55,$3968612141092.
11/21/2011,4418.22,6433.65,$3876873631255.
11/22/2011,4394.77,6402.15,$3856296681964.
11/23/2011,4269.86,6220.19,$3746694116423.
11/25/2011,4244.84,6183.74,$3724738340428.
11/28/2011,4410.27,6424.90,$3869894544868.
11/29/2011,4434.39,6460.23,$3891060117873.
11/30/2011,4655.85,6784.47,$4085388071146.
12/01/2011,4625.52,6740.27,$4058773779929.
12/02/2011,4631.41,6748.85,$4063940592854.
12/05/2011,4676.35,6814.34,$4103376510743.
12/06/2011,4682.47,6823.25,$4108741363584.
12/07/2011,4704.35,6855.48,$4127946194374.
12/08/2011,4568.58,6657.63,$4008814497597.
12/09/2011,4654.30,6782.54,$4084030373473.
12/12/2011,4541.28,6617.83,$3984851953132.
12/13/2011,4474.16,6520.89,$3925959024479.
12/14/2011,4401.60,6417.77,$3862285262972.
12/15/2011,4417.06,6440.32,$3875857841076.
12/16/2011,4413.13,6434.58,$3872403966645.
12/19/2011,4360.87,6358.38,$3828035631337.
12/20/2011,4492.95,6550.96,$3943978531803.
12/21/2011,4487.17,6542.54,$3938903680047.
12/22/2011,4547.35,6630.28,$3991732722298.
12/23/2011,4574.35,6670.10,$4015438772197.
12/27/2011,4559.81,6648.89,$4002672010035.
12/28/2011,4483.95,6539.00,$3937000069800.
12/29/2011,4543.87,6627.06,$3989604581441.
12/30/2011,4569.57,6664.55,$4012173404660.
01/03/2012,4713.86,6876.28,$4138865819306.
01/04/2012,4699.05,6854.67,$4125858043089.
01/05/2012,4646.75,6779.19,$4079938618092.
01/06/2012,4600.93,6712.34,$4039705133507.
01/09/2012,4617.96,6737.18,$4054656365497.
01/10/2012,4675.42,6821.02,$4105111396785.
01/11/2012,4653.84,6791.31,$4086168035322.
01/12/2012,4669.34,6813.93,$4099774849483.
01/13/2012,4626.48,6751.37,$4062138468628.
01/17/2012,4674.06,6820.92,$4103913294212.
01/18/2012,4747.96,6928.76,$4168799625094.
01/19/2012,4804.69,7011.55,$4218610022111.
01/20/2012,4806.86,7019.00,$4220521606264.
01/23/2012,4854.02,7087.85,$4261923597056.
01/24/2012,4829.07,7052.35,$4240021836133.
01/25/2012,4879.99,7126.71,$4284731957274.
01/26/2012,4882.61,7130.53,$4287028134849.
01/27/2012,4873.89,7117.80,$4279373912117.
01/30/2012,4833.56,7059.42,$4243964303518.
01/31/2012,4846.51,7078.33,$4255334141272.
02/01/2012,4919.06,7184.29,$4319030858207.
02/02/2012,4932.64,7204.13,$4330958778418.
02/03/2012,4999.00,7301.04,$4389220586282.
02/06/2012,4980.24,7273.64,$4372748572007.
02/07/2012,5007.75,7313.83,$4396906818443.
02/08/2012,5022.00,7334.63,$4409413868991.