Groupsd10_Assignment3

Q1 Given Following:Current stock price SStrike price KVolatility volrisk free interest rate rdividend yield dTime Period T (yrs)

Find price of call option and put option using Black Scholes option formulas in excel.Verify price of call and put option by doing a MC simulation in excel with 1000 trajectories.

Q2 Refer to slide 14 and slide 15 of the GARCH ppt. Download daily data of following instruments for last 10 yrs as per following group numbers:Group No 1Instrument USDINR

Implement a GARCH(1,1) equation like in slide 14/15 of the ppt and characterize the GARCH equation.

Q3 Clearly explain spot rate, forward rate, par rate and forward par rate

Q4 Explain how an interest rate swap is priced. Illustrate with the help of an example how to price a 2 yr fixed paying X% against 3m Libor floating swap, with cashflows exchanged every 3 months

Q5 Using following instruments prices and coupons, construct & plot the yield curve using a process called bootstrapping. Also compute & plot 6m forwards.You have to fill in the blanks where ? Is given. Coupons rates given are annual coupons, but are paid semi-annually. E.g. 4yr bond, coupon rate of 3.5% is annual rate, and is paid every 6m @ 1.75%.

Instrument Maturity(yrs) Coupon Price

T-Bill 0.25 NA 99.46

T-Bill 0.5 NA 98.82

T-Bond 1 2.25 99.66

T-Bond 1.5 2.25 99.28

T-Bond 2 2.5 99.15

T-Bond 2.5 2.875 99.63

T-Bond 3 3 99.53

T-Bond 3.5 3.125 99.64

T-Bond 4 3.5 100.58

T-Bond 4.5 3.375 99.64

T-Bond 5 3.5 99.77

Note: This is a classroom example, in real world, liquid bonds might not be available for many points. For e.g. only illiquid bond with stale prices could be available for 4.5 yrs.More sophisticated modelling is done to account for many such real-world issues. In real-world, a number of competing models are also used to do interpolation e.g. to compute yield for 4.14 yrsAlso, post 2008 crisis, modelling of the short-end part of the curve is way more involved compared to this illustration.

10011030%

5%3%

0.50

Find price of call option and put option using Black Scholes option formulas in excel.Verify price of call and put option by doing a MC simulation in excel with 1000 trajectories.

Refer to slide 14 and slide 15 of the GARCH ppt. Download daily data of following instruments for last 10 yrs as per following group numbers:2 3 4 5

EURINR AUDUSD NZDUSD EURUSD

Implement a GARCH(1,1) equation like in slide 14/15 of the ppt and characterize the GARCH equation.

Explain how an interest rate swap is priced. Illustrate with the help of an example how to price a 2 yr fixed paying X% against 3m Libor floating swap, with cashflows exchanged every 3 months

Using following instruments prices and coupons, construct & plot the yield curve using a process called bootstrapping. Also compute & plot 6m forwards.You have to fill in the blanks where ? Is given. Coupons rates given are annual coupons, but are paid semi-annually. E.g. 4yr bond, coupon rate of 3.5% is annual rate, and is paid every 6m @ 1.75%.

Spot Rates 6m Fwd Rate

?? ?? ? 2.8%? ?? ?? ?? ?? ?? ?? ??

Note: This is a classroom example, in real world, liquid bonds might not be available for many points. For e.g. only illiquid bond with stale prices could be available for 4.5 yrs.More sophisticated modelling is done to account for many such real-world issues. In real-world, a number of competing models are also used to do interpolation e.g. to compute yield for 4.14 yrsAlso, post 2008 crisis, modelling of the short-end part of the curve is way more involved compared to this illustration.

F28

Author: 6m fwd rate starting after 6m

F29

Author: 6m fwd rate starting after 1yr

F30

Author: 6m fwd rate starting after 1.5yrs

F31

Author: 6m fwd rate starting after 2yrs and so on and so forth

6 7 8 9Gold Copper Silver Platinum

Explain how an interest rate swap is priced. Illustrate with the help of an example how to price a 2 yr fixed paying X% against 3m Libor floating swap, with cashflows exchanged every 3 months

You have to fill in the blanks where ? Is given. Coupons rates given are annual coupons, but are paid semi-annually. E.g. 4yr bond, coupon rate of 3.5% is annual rate, and is paid every 6m @ 1.75%.

More sophisticated modelling is done to account for many such real-world issues. In real-world, a number of competing models are also used to do interpolation e.g. to compute yield for 4.14 yrs

10 11 12 13S&P500 NASDAQ100 NIFTY FTSE100

5 marks

3 marks

1 mark

1 mark

3 marks

Black Scholes Monte Carlo

Input SimulationCurrent Stock Price, S 100 Call Put

Strike Price, K 110 4.8538706005 13.688917613Stock Volitility, σ 0.3 5.2069376842 13.85062312Risk Free Rate, r 0.05 5.2628182908 13.429200557Dividend Yield, δ 0.03 5.2652702872 13.978799403

Time Period, T 0.5 4.8728425865 13.795558284.8408227267 13.403719787

Calculations 4.8519615644 13.842850009-0.2960900271 5.1314128295 13.244282625-0.5082220615 4.9616262544 13.773643768

4.6646737602 14.410966615.1313164837 14.1506247284.9701808622 14.0207931985.1561948314 13.6336392855.4390550721 13.922269891

4.64514117 14.0169585225.4580865822 14.2335779814.8358824837 14.2148957435.0480142795 13.0989430654.5382156812 13.3292295465.0191048639 14.0190570295.6214001314 13.9232314794.8016883956 13.3917957825.0398310416 13.6917613815.3140391147 14.0648998725.3118328909 13.6494608925.1919279676 13.7417348385.1127135003 13.9811787994.823689437 13.731271281

5.2913785098 13.7562027384.7799816044 13.7668837694.9807876488 13.6057075035.0354281769 13.7891084564.704368887 13.409693881

5.0346710669 14.0270261874.8979604312 13.64862995.2165447189 13.7733599474.7588672946 13.9197537975.2441657304 13.9147135825.1337266211 13.5755053795.3242969143 13.4012694894.586998246 13.506630417

5.5593471484 13.6024793995.1257573458 13.3274149474.8139501356 13.272483736

d1d2

4.9365124931 13.5568657534.8640574389 14.1102505885.1255384064 14.1339060334.8696653208 13.5347206524.5813502441 14.0153450944.8752458721 14.1317144034.7978675721 13.6494639314.7441003463 13.3050683725.0005157657 13.9328694714.674230916 13.767280904

5.3512125682 14.0762066695.5038445128 13.5806042514.921219816 14.082629532

4.4103715865 13.605290024.5447486873 13.9943938144.9411609533 13.7283793924.9612395579 13.7900753714.9176005889 14.3990791494.6584828599 14.1366395755.1945383516 13.7425051065.062080978 13.235984837

4.6839255465 13.5333163224.9195817919 13.6433131525.2910522795 13.5459504525.0376072625 13.6605379755.0985521544 13.894433795.0777369691 14.245515844.9464176327 13.7077447815.2461959291 13.3618125255.1956180213 14.4144320765.1412455154 14.3614919865.0323789718 14.4909817175.4918456403 13.8629205555.0558504605 14.4000832015.1343232606 13.6270391874.7262143375 14.2656882854.9870153588 13.5881798895.0059920284 14.0974633975.0551004006 13.7055607014.7701080163 13.9348750425.1486440254 13.7461274834.937496834 13.626254361

5.0744656694 13.0463100655.0482512129 13.6867649785.1839346004 14.1463114775.2790463453 14.1692480235.349244297 13.599024085

4.9810095312 14.425015935

4.996122112 13.5364093435.2655929738 13.5309721345.0088460163 13.5277286224.845886904 14.028061377

5.8720370033 14.1063105435.3814406293 13.6603630325.5052457557 13.496113024.7666091038 13.7515455215.3715193427 13.6961118635.2344196323 13.6054321835.1953591008 13.6672301064.7477853139 13.4567884955.6513032864 13.5168020835.1296195309 13.869735655.0215263204 14.0845583695.2028837532 13.867181584.9076273837 13.5325267274.8336171915 13.8448391614.6436674297 14.2391719534.8230134948 13.7272921454.2615120309 14.1469598555.2209570363 13.8156714694.9605237427 13.742694594.9611513215 13.7604822245.0190367003 13.1653150275.003098021 13.954594123

4.6766221171 13.6907450554.8190721372 13.8509433584.7267384714 13.6039917125.1501996064 13.3641118415.2591728303 13.7471858444.627076878 13.352341323

4.3682967227 13.7244945824.7800614384 13.6853844525.5433925502 13.5732965375.393093067 13.227711975

4.6554591924 13.3057427315.4592430179 13.6188168654.8659571256 13.3550049685.1398903858 13.1857960535.3374517831 13.188343264.9642611526 13.4096757214.6570778534 13.4509610464.6368482992 14.0299935335.1127865843 13.7658961565.4069555179 13.8008435815.1926220354 13.6662519654.931294427 14.01675742

5.2676833986 13.4817204634.8845790522 13.8322804355.1826605051 13.7129815025.0069945548 13.5665918724.9177385988 13.3322154135.149313483 14.312448394

5.2926747389 13.2001578295.0274841224 13.6608268235.4595894836 14.2211253665.5172111681 13.5575369555.0343377733 13.8375121114.6820402711 13.2864514585.026397249 13.336208665

4.6583948932 14.0037526455.3780995028 13.7656053175.2144113687 13.6755661775.0623913051 13.8008494075.3511499099 13.8633486264.6360084741 13.4680823485.3489367617 13.807456865.0411688499 14.0177478435.1731701757 13.3541052064.1497008018 13.6770255885.2054206938 13.5313836534.4098630966 13.4246785134.8049375405 13.6485237034.7666442019 13.5392170085.0650313252 13.6853349275.1151044029 13.527422244.9096390556 14.1429460584.5941906978 14.0389396945.1833629453 13.7197589095.0031990798 13.5757731015.3345657879 14.3790848554.6115307432 14.0550493895.0121191602 13.5529278914.4914709377 14.3967457495.0140736473 14.0726224485.0695431299 13.3097749684.8249967641 13.5624929764.951983597 14.06707539

4.5713578771 13.5730262095.1572199541 13.8129400475.0859474899 13.019909415

5.36153688 13.6077252815.2779235796 13.4219638854.7930723489 13.6774095144.5645196097 13.771092608

4.8636893023 13.7853220544.969964577 13.283460856

5.1900871043 13.9301218235.165256933 13.255084573

5.6486495116 14.2118452525.3359774978 13.8058940065.3520464978 13.980395115.057108039 14.269203143

4.3865666708 13.3105021784.9136052674 13.4983482594.6825853508 13.5188627084.2100002435 13.0338715634.2922735488 13.4755001014.9301725257 13.862134744.8159774758 14.0204548084.5966442682 13.6611097615.2943747977 13.4301736384.5659055757 14.1638199365.0680549977 13.5202229425.0330876689 13.5071993134.890304827 13.921611408

4.9935659014 13.1198525434.6971491502 13.7785275245.0073265876 13.696351574.9468223575 13.3252023714.5974879061 13.6979920735.4893228495 13.6242556184.7929885274 14.1182265535.3567109157 13.5522458544.3968304921 14.2244956764.7261520736 13.8057422155.0614376254 13.8494593814.8009392273 14.027606214.6545164082 13.5745337295.1482738434 13.8447405515.3890552034 13.7610376275.1237098113 14.2321147695.2904216473 12.8927759465.3492827708 13.9489203624.7923188795 14.0320652194.6248800611 13.8902669875.109883808 14.175709085

5.7819786394 14.287503764.8144850227 13.6255581384.9844544034 13.912029435.2964357168 14.0044867485.0072978316 13.49790644.7453051303 13.320585326

4.763154425 13.724751094.3422320487 13.3782902774.8102433017 13.7914019755.0364541288 13.8431907545.6454114607 13.1722205875.0088489217 13.597442185.1778449046 13.685557064.4913642525 14.1674612954.3647004089 13.4004264544.9029036311 13.832331194.7171730376 13.5484362855.3097987617 13.7681816985.097643933 13.818764398

4.9010816557 13.9043963345.1331776405 13.7202155565.087930937 13.436242892

5.3886121932 14.17507054.8470937649 13.8741115615.0227244535 13.429294435.259444309 13.593099205

5.6080494623 13.2573695094.7020592648 14.0947842155.2347681432 13.952442244.8033415116 13.8208406334.6142378925 13.6355534565.4186403063 13.2889738295.1862226966 13.8055036164.893085942 13.73330281

4.8075237712 13.8416730085.1254433604 13.6203028755.4830046831 14.0114494865.0366735276 13.8283084534.8739547596 12.9861388594.8663137975 14.0164407284.8546827323 13.6113039135.5502211382 13.6901877694.8318827233 14.5503547435.0674437572 14.3505215375.2672509147 13.9551463065.4690108938 13.9416535074.9105632047 13.7191128295.4637917988 13.4238570944.9935208098 14.0412740245.7906446281 13.6984329654.9433869851 13.9696465055.3620299419 13.7584081334.752376028 13.827413981

4.7458270554 13.67256737

5.5927044829 14.2731034795.2872290689 13.4899757795.4475947069 14.0371547284.433675274 13.58669555

5.7422639457 13.8445649545.1058162299 13.2402668634.6021530656 13.8317806394.7816945167 13.6434300064.6123779128 13.6872119145.0296822803 13.6086220145.4554709016 13.7194363624.6534087341 14.2073191845.0941243666 12.8419773794.8054557238 13.8099219614.4819749406 13.7154877034.7269741881 13.9458023575.2562477655 13.8529452944.5457823701 13.2254068165.4600568594 13.5456733115.0960065222 14.2956244935.0082561799 13.9327631544.4690858644 13.7059046715.2481827592 13.7717285425.3232952708 13.8331353424.8285994942 14.1395594624.4198590144 13.5384337395.1225828618 14.1370126714.9706956574 13.7435386184.5667116827 13.8669004644.956374936 13.577645434.868712774 13.65487003

4.9102503477 13.3772079985.080687358 13.7106122025.087044109 13.613585096

4.7669928948 13.3539728945.1230569426 14.0303428184.6435018208 13.7351159054.7489988255 13.5525027715.4379295676 14.1527080825.2671891677 12.8879358415.3917908661 14.1440661514.3611197424 13.3180940335.0694762084 13.9076974875.0352007306 13.5048336945.3576115495 13.5400055135.4902406598 13.8756345325.1272494354 14.0758392035.9820048154 13.926718307

5.0690156891 13.8526187175.0909035815 14.010778235.1858609427 14.0306878674.8082114808 13.4926306535.2487002036 14.0913910384.9172277835 13.7201726454.5971800301 13.5776573435.6661788972 13.6774773115.0095852099 13.4860251265.8500854079 13.985566274.815384375 13.597242462

5.1168523275 13.6871823544.9256996088 13.7984468535.0371238564 13.8586809674.9020328153 13.7541615294.9859156035 13.4993013734.5061604953 13.842385034.952534379 13.510797326

5.1288527726 13.5477197824.6203399463 13.6185877264.9540119782 13.4786503174.8426912259 14.1434829354.724086435 13.404201346

4.4872996565 14.2346438455.4905070259 13.7319410665.3700882175 13.8369039694.9692035762 14.6096276155.2553362802 13.8012164435.2047032213 13.6548472144.768282184 13.449844717

4.7607085835 13.3928534824.5277074127 13.8458136275.102371475 13.766122953

4.9126180424 13.789085984.444327095 14.101344509

4.8924326846 14.0134360345.033401292 13.742000617

4.7496008893 13.656574094.5822171542 14.2439582995.0954373483 13.5509956954.9900968829 13.3030508885.1627139703 13.7273086134.8714413086 14.1669643784.4927434717 13.3935495485.1083098587 13.9908389054.9635052235 13.9252492714.8190352179 14.0043407435.2418460769 14.195528259

4.8120124981 13.6472872245.0288165456 14.3288158734.8182140076 14.0480973684.9502049252 13.6035750814.858616812 13.765589739

5.0142840809 13.3334973785.0582499399 13.8065756565.396431209 13.490961919

5.0734693022 13.8238507194.8102641185 13.5499177725.2061546445 13.4185137424.652763349 14.130619814

5.5821684258 13.511951125.1558892541 14.0817404024.9019549388 13.5560857514.8869469222 13.5224477885.0169397924 13.8879285484.6809854094 13.8710732664.7450506677 13.8133543884.5832152873 13.3800783554.8740260399 13.9249704525.542305824 13.585457356

4.9705629756 13.9107417274.8539110384 13.9501328225.0992426084 14.2280528815.2469476114 13.7143631744.7501892741 13.627083231

5.09877926 14.2463849035.0363741935 13.8434823684.3070912846 13.3876643115.6066533305 13.9781838594.9105868419 13.1337008215.3354287592 13.8187445145.0969946299 13.9041217064.4111233018 13.3319737654.6126114538 13.7200045134.9875030078 13.5673437484.6457496119 13.7246085065.0357236895 13.9494415614.7914625168 13.736310565.3294774349 13.4621441225.0141412464 13.911742335.0219457786 14.0307309734.743380826 13.814881595

5.1229100701 13.58859265.3086741536 13.9439765084.9486479806 13.6920201584.8335463312 14.077047575

4.9588445144 14.3220403245.3434583099 13.1028489464.869129244 13.337754424

4.3830622352 13.605729955.464234148 13.866157403

4.7667362346 13.4846522974.7471105419 13.9530093535.0775032693 14.4530983335.3143703609 13.7846465974.8926211896 13.8641857155.0032948227 13.5329877295.2679759266 13.9281373155.839220411 13.476751216

4.5095187537 13.2661668134.5459026335 13.7815790034.8968146497 13.6972795765.5790323243 12.8224766095.4552656166 13.7759190694.9292571668 13.2523447914.7550815815 14.1196894025.0747180499 13.4694505695.1253065473 13.805582375.4619726773 13.9764055535.0362497628 13.3313196794.9790468488 13.4960009415.0984909803 13.9845632655.6879952739 14.3160947634.9187292825 13.6086853084.7451877929 13.6948917215.4928218591 13.6897327095.3325307499 13.6653678225.1824299591 13.9612941895.2415916931 13.8157563274.6620733838 13.7986732065.6210682559 14.0957289255.4043859949 13.8309754264.8902448611 13.7952729694.5188704921 14.4217333954.9885632799 13.9582808835.0250301916 14.2960029845.5949122445 13.8859267675.486200699 13.886724736

4.9231887405 13.6345369195.0449870495 13.8805694084.9930776524 13.0411925664.929252535 14.028425987

4.5704474365 13.9935962214.7263620879 13.971609081

4.5812347091 13.3779833724.6748479849 13.8561330074.8791660773 13.846299135.0427382539 14.1735261094.6957548551 13.6648039084.9047335434 13.4897253955.5225199395 13.4839596085.0511628061 13.8222494854.8671553772 13.8495852594.5745955179 14.0685506544.9943404711 14.327658013

5.07509849 13.5326055484.9237946035 13.5758454494.7887182364 14.3473285134.8995970293 13.8756133955.0072090607 13.0969372134.9284990443 13.1214205224.9083095622 13.6481629195.0062252338 13.6785932185.2960388075 13.5512319335.2391063087 14.0683027015.3905997877 13.7952282175.1592799547 14.0922166194.683511031 13.664689888

4.8173717091 13.4049594035.1917758657 13.7503471544.6442519996 13.9258714054.7168921466 13.8431064985.4510949407 13.4336254295.2043055691 14.613273355.3005461535 13.4832081724.5905910558 13.3542339184.9978092144 14.0698512674.897822516 13.503205442

4.8272623937 13.385765395.4028600362 13.5905166244.7728899732 13.5620252795.0095457529 13.7484036194.8266425417 13.6953181985.2509224835 13.6347676534.6881791959 13.9067625524.4855866599 13.7953566474.4757146784 14.1439146745.6930284419 13.5123460285.260839625 13.413695053

4.8341661647 13.5591063254.6893965401 13.4934018124.3964435366 13.616661665

4.9136335267 13.8718653085.2980989396 13.9622244035.1260987442 13.4748010194.641270975 12.806775917

4.7118563195 14.2706542035.4512139374 13.5070898284.4871434838 14.0544435645.1700772027 14.5050822455.219933381 12.8796843654.910240801 13.6415168

4.7231795031 14.029725434.9446860335 13.8834374864.7731821019 13.4511807224.8833463128 14.2167092375.0351441733 13.8938445315.3509381063 13.2269547344.2722952637 13.9439386614.9618929337 14.1225566594.9380663368 14.0546303325.2126296017 13.7381823815.0360171737 13.9062282064.9128569272 13.825646185.1647032012 13.9938268324.9367275287 13.3907210884.8981787577 13.7287070535.2390951662 13.789513055.0698013456 13.8253020754.9288316962 13.7000458635.1200410197 14.5674974745.2598164723 14.127244445.6559846166 13.5359824664.6953470443 13.4197258314.9775110336 13.4844004995.3515850117 13.6090591945.3301552913 13.9542832875.1138591407 13.1676473545.5348365404 13.6310059154.895888803 14.001242354.963899112 13.541309905

4.8390069421 13.9510971914.9868228953 13.6448402355.1636607865 13.7032600995.2587327251 13.8340014695.3732912574 14.2093984174.9495945998 13.4783975055.034921576 14.292131304

4.8315844831 13.5668686274.8132055772 13.803960044

4.9008820007 13.7032440595.3562800515 13.4175232175.2138589776 13.7012089964.9127506043 13.5153384994.9789653509 13.9333577295.2277659122 13.715575014.6607508534 14.0274489125.2027906118 13.7803288325.4780420367 13.9045308125.4236402377 13.7420119465.0996800293 13.400664324.6308908469 13.9540434375.1390948318 13.7653217274.9842322112 13.5153584495.2484388549 14.009642485.1076050966 14.1062934474.6437004087 13.6326671564.5412292682 13.3900225965.0195732804 13.4302934894.9778482209 13.8649017754.8338223616 14.0369963644.4434964336 13.5978683884.7487850261 13.0604505995.2877274582 13.4306457845.3826471131 14.240819751

4.7412385 13.7413712455.8162465773 13.5932633484.9283871738 13.9296215144.8373922983 13.9805606145.1620209429 14.0906727935.6872305316 14.2422859994.6044207608 13.75820049

4.7360267 13.6295472315.0569522309 13.1736025754.729627398 13.6308469515.249014826 13.605213828

5.1004273193 13.4576446594.8009452059 13.9268233524.928436441 14.002161074

5.1592720429 14.1851901425.0068964944 13.9274795295.1939067534 13.2469385185.2581520324 13.5962316735.2434978801 13.7097563994.878495274 14.08595861

4.6592036079 13.3001041064.9191785663 13.8935647644.9637072121 13.547778987

5.2134736716 13.7089101155.4389513677 13.9863231825.1027158836 13.5886900725.0562092192 14.3863478365.5672813675 13.4860428855.010011942 13.333247328

4.8632535136 13.573597615.2585738002 14.0202392925.3730414175 14.021182894.6085113054 14.1391515134.6476336252 13.8317035595.1038879555 13.950529189

4.96921817 14.3888377165.3178430861 13.9248563684.9476201446 14.2329199625.4195215421 14.1674349574.9237780486 14.2228530795.3577457599 13.5826116715.0672270061 14.0594133045.0892484258 14.2221638865.3449597507 13.7650720745.3605637093 13.5436466035.5133708904 13.3783917165.2557947688 13.6017329395.1390890685 13.559128394.7278368705 13.7208732754.8710085189 13.5420699265.3607716488 13.7202014635.3679704948 13.5338479294.5810065343 14.4131298964.9170460917 13.6489213094.8948924586 13.2102678125.3477493868 14.2748225985.0292631309 13.7565294385.2516383405 13.6958766024.7662446399 13.6069970685.3814648391 13.7857833674.8297501116 13.804067515.0350104483 13.6673554165.160730564 14.111885691

5.1819460895 13.689160144.9854322958 13.3948629985.1379070145 13.3904962895.3206475546 13.9928953064.9212275746 14.0678580195.3716520832 14.138940975.3792436735 13.7652892454.9382486923 13.911437285

4.451643398 14.3729178674.8408573434 13.7265504515.2540212952 13.4169224.9189359565 13.4079038575.5433895516 13.9612411014.8650779646 13.8577125864.6703286585 13.5104311584.9186891189 13.5878407224.3932828118 13.1592148044.8173858667 14.0309906864.8686108465 13.5959236554.7205155912 13.6492080255.473194529 14.042081122

5.3386771433 13.8003104064.8836044495 13.4140798775.1114581336 14.0955240145.1381185817 13.5680530034.4825634661 13.5020958125.0955133163 13.6775101575.6759624446 13.9829857394.5564483978 13.8239906724.5554109815 13.6434665694.9369700925 13.744809155.5970030672 14.2217435295.4305017138 13.8365913655.5056948216 13.9520863294.8329152651 13.882989025.5983725467 13.9907737944.8633866389 14.1358410794.8167496799 14.1634859384.7793484244 13.2466873945.1926821604 13.4966315555.0897868873 12.9628939585.3034279669 13.7134990374.8421171156 13.7667537835.4020159455 14.1511930354.8810640947 13.331109242

4.95980184 13.5920545084.6941601175 13.4873856974.9760630711 13.8857999535.2562248641 13.434542184.9780428655 13.9255284734.9498101005 13.4840973345.0401366493 13.4853326735.3002944067 13.6465749814.7901136168 13.8779846384.7402898744 13.836683414.9322939237 13.955189082

4.9054014923 14.1005013475.0777604706 13.5457651324.4632903485 13.4165659635.2945805746 13.9199829365.0634822947 14.2237900744.5876954831 14.076474085.2579007084 13.4551753185.0183312162 13.4865220425.0126092176 13.8720269574.726108227 14.453630175

5.5400255439 13.8781140685.074171714 13.687747157

4.5838290645 13.5479629024.9342004816 13.7530245775.5186507725 13.456027655.2888627781 13.5894161754.8768872834 13.7807439065.4986030829 14.3420047275.1576074214 13.3820214874.7591247762 13.9743440915.0798646692 13.7656369614.9772178928 13.7722466265.0375793708 13.3859398865.5371134597 14.343623525.4801129179 13.8065814084.6810119809 14.1720344134.7574649248 13.8384785344.9376178559 13.5756675725.2118059409 13.7541365895.0435141313 13.5298176525.4719352697 13.8427426315.3381746727 13.4624756954.7777551993 13.8146120485.4290699383 13.8614195075.0995394081 13.7979615925.2270908137 13.5172597994.5558793722 13.70702714.8725030492 13.8167238135.0580091271 13.638636574.6374597652 14.0077139564.9901571518 13.8507885884.7867694309 13.5661223514.8919869935 13.5726404844.7761281355 14.2703324515.1553987161 13.5769648075.2815378639 13.4870060445.6880563109 13.0211865085.1391556426 13.883407827

4.7548728518 13.472284025.0223943507 13.9507126435.1541382991 13.5171187614.6811911289 13.5943028255.0648740553 13.9095676515.2140948031 13.5698516155.3434691422 14.1795498124.6098225928 13.2618353325.5797535961 14.4202257524.6563448117 14.1437244155.2103584541 14.0933790944.7492383352 13.6471715735.2468174294 14.1460447674.7576891445 13.9379067235.2157807502 14.4282778135.2859517356 14.0000366045.1529050237 13.5956966685.0281398298 13.7293416954.8458269718 13.276471265.085978265 13.750511013

4.6679653519 14.2176596954.3941458109 13.7703469644.5882248325 14.0048410694.7432069809 13.9332679554.7185972799 13.9517525534.2115459177 14.0553468364.9360106606 13.5717581335.0892664821 13.7304781254.9745272802 13.9086090795.4224789465 13.9598087235.3336497628 13.6200637575.0920396219 14.4141460265.1268760055 13.9221397755.1362255721 14.10469935.2789828825 13.891287755.0938469267 13.2384145084.9181411807 13.7784285025.0084590937 13.0280974234.9162270298 13.8150512795.1112717306 13.5734253054.6373387425 13.9445970335.4295624138 13.7420620334.711735806 13.701069194

5.0680738094 14.1000870735.2400651712 13.9135197915.2707558816 13.5807749025.0836520917 14.19072774.2682188115 13.834682585

5.5752614392 13.7408064994.8117731623 13.6161944074.3911088826 13.5151926224.7934295081 13.8753721215.0045090943 13.9585893385.1059314276 13.70049645.5052278285 13.325239244.9595196924 13.5505327355.5612825202 13.8392841814.8475236842 13.8018243624.9858030627 14.0194121674.8490778449 13.7018021534.5735839271 13.8313502785.5363712033 13.8334113955.0908309219 13.8215148324.6292232793 13.58122198734.8295055545 13.8319757455.0011679405 13.6151873065.2851513089 13.9117576875.0642207417 14.0649528995.1512467334 13.6326273474.712813848 13.8073529654.294643119 13.361302242

5.1671483492 13.8301225985.0657646552 14.2962844184.5312338405 13.621829715.4494015467 13.3521650275.1753200006 13.5289499954.9506444491 14.1864801114.4550484895 14.0454313485.479802283 14.18447614

5.1482573091 13.2795058825.3485488995 13.3444947144.9828310289 13.4082056915.4023692225 13.7289250584.7283573011 13.6986708364.7626243425 13.7295651995.1447566717 13.2835034774.8435931643 13.6344943474.3475429811 14.0792289235.2448927011 14.0992115225.7798424032 13.4476481244.9548684641 14.0327959284.8931264268 14.0381400074.9179273714 13.3173523064.7724576044 13.3808581885.3105063155 13.7789073015.2333589831 13.845271786

5.5701240243 14.296621864.8018221746 13.5908473135.0823447822 14.0043019494.9597734699 13.9954361925.6770663523 13.3966379225.2072253794 13.910171895.5250983952 13.727955274.5274066872 13.1220864554.7395680632 14.1497067134.9835127772 13.66249674.9642851243 13.5598491345.2729429915 13.5119204054.6869009268 13.8820841975.1854685199 13.8644980725.9073144184 13.5324615395.5636485014 13.8235855354.2198729953 13.5074052024.9163319312 13.2371436685.1344899613 13.9886357174.8527728796 13.9751930984.9904832627 13.9713069415.2203560054 13.2585065944.775776625 13.497024009

4.6547037057 13.3697352664.5197133746 13.5177921935.2367229946 13.9784645844.8183199423 13.6978825174.9030966083 14.3731135074.9133661027 13.1752830824.8252541282 13.6287446915.4425216739 13.753129464.9268806156 13.9931244714.5843154858 13.586188454.8561536328 13.6909541784.973653185 13.977133676

4.9940818136 14.0262608745.1294172227 13.5086882515.1757083086 13.7741567155.179568081 13.435109599

4.5883496424 14.0067632785.3937971233 13.6735109834.7965891458 13.8729543414.9369641093 13.580349624.8809140292 13.7742728125.5173187128 13.5481389174.8616513854 13.8988654434.7947691165 13.5824786395.2385031167 13.737834408

4.7774336561 14.1544809614.7498283097 13.6148583224.8609266255 13.4378026654.9906562773 13.8960546195.0173634452 14.0301290184.3050081563 13.3897441135.0236484391 13.9239889515.2374460376 13.7399638294.874664022 13.636729896

4.9573697776 13.6377658925.1753225212 13.4145128425.028842928 13.87705483

4.7859977935 14.4527753274.9634963292 14.1774874684.9840193437 13.4933478055.1748876806 13.3518862945.173390363 13.613937471

5.0211842512 13.8707911884.9129632371 13.4476032764.8265165318 13.9304686655.0479042301 13.2890045694.7375196089 13.272005355.0468661521 13.5972911375.0407569323 14.2120073475.0432517082 13.8652338085.1718537698 13.7070368914.8040797684 13.7694707514.973910936 14.212572722

4.5342945945 13.6659905164.9613876338 13.1567194595.351960253 14.017818444

5.1124656124 14.0023235234.4100523029 14.1753071974.405362298 13.598836901

5.2574002734 14.2000578615.4972741724 13.3390247874.3377867244 13.3936518694.5660609595 13.8473415074.5906687431 14.1207744455.1210466769 13.5729664715.3542516951 13.8640619585.1742546876 13.2623529835.3045200737 14.0091550295.2864492277 13.8434505184.5353014032 13.3341967764.9240131279 13.7902801354.8141562177 13.9488497964.9595879419 13.924342175

5.0565498975 13.6579984755.3133995558 13.6622377675.7774819906 13.5959389285.1663680287 14.2411277545.0903967466 13.9883752344.9200830858 13.6046837974.8605460967 13.6920501125.061565823 13.323458014

5.3945468124 14.3224298924.8822217829 13.2769347174.7452241828 13.4043357135.0121919095 13.6263674194.6365566067 14.0685210135.1148951938 13.2270070035.2710584296 13.7371966974.8806786541 13.7588147864.7410924851 13.40890665.8419241949 13.7908302614.9946021857 13.4508396285.2007564167 13.8572678034.973957964 14.027315393

5.0217795434 13.6927472275.1355830066 13.7329177565.0884025163 13.9560665015.2669949838 13.4764086444.7321217239 13.8411224434.836526267 13.990103168

4.8184610221 14.1849294534.7324346582 13.1672192724.7013356336 14.1772221574.8203309208 13.667225374.8393020932 13.5996360544.9043803152 13.3661091735.1985395778 13.9243876414.4675424857 13.7741813395.319641751 13.896515746

5.2417981049 13.4698231885.04487757 13.294487929

4.7924699344 13.4134604214.9666972761 13.3334887715.0813352897 13.5782725175.3739466547 13.9225328044.8184569732 13.7446369224.9087913659 13.8493561674.8971958125 13.426702335.3908979739 13.388800778

Model ValidationCall Put

Black Scholes 4.9957346986 13.768631061Monte Carlo 5.0120412868 13.750792584

SUM 20477.7604793980.982975258

ω 0.000019043α 0.525045151β 0.474935476γ 0.000018718 1.00

Date Adj Close8/14/2015 2091.540039 0.0039043328/13/2015 2083.389893 -0.001276026 0.000015244 10.984523811568/12/2015 2086.050049 0.000949604 0.000027137 10.481371805148/11/2015 2084.070068 -0.009603065 0.000032405 7.491348591198/10/2015 2104.179932 0.012726836 0.000082852 7.4434912163488/7/2015 2077.570068 -0.002879023 0.000143435 8.7918435234828/6/2015 2083.560059 -0.007783196 0.000091517 8.6370535765758/5/2015 2099.840088 0.003109838 0.000094313 9.1663452013438/4/2015 2093.320068 -0.002252239 0.000068913 9.5090555109698/3/2015 2098.040039 -0.002760694 0.000054435 9.678490116479

7/31/2015 2103.840088 -0.002274104 0.000048897 9.8200231270227/30/2015 2108.629883 0.000028367 0.000044981 10.009252640577/29/2015 2108.570068 0.007292143 0.000040406 8.8005069104147/28/2015 2093.25 0.012310074 0.000066152 7.3328085141037/27/2015 2067.639893 -0.005791755 0.000130025 8.6897998626987/24/2015 2079.649902 -0.010761021 0.000098408 8.0496599316817/23/2015 2102.149902 -0.005692210 0.000126580 8.7186602282447/22/2015 2114.149902 -0.002390565 0.000096172 9.1899481476997/21/2015 2119.209961 -0.004270796 0.000067719 9.3308033100397/20/2015 2128.280029 0.000770936 0.000060781 9.6984506827937/17/2015 2126.639893 0.001105572 0.000048222 9.9143517052497/16/2015 2124.290039 0.007982734 0.000042587 8.5676308376097/15/2015 2107.399902 -0.000735256 0.000072726 9.5213717742187/14/2015 2108.949951 0.004443273 0.000053867 9.4624869660717/13/2015 2099.600098 0.011005269 0.000054992 7.6058866658997/10/2015 2076.620117 0.012262986 0.000108751 7.7436516313377/9/2015 2051.310059 0.002259648 0.000149649 8.7730967298767/8/2015 2046.680054 -0.016792965 0.000092797 6.2461696382137/7/2015 2081.340088 0.006062561 0.000211180 8.2887558631277/6/2015 2068.76001 -0.003869232 0.000138637 8.7756630429557/2/2015 2076.780029 -0.000308070 0.000092747 9.2846143092217/1/2015 2077.419922 0.006912097 0.000063141 8.913466789213

6/30/2015 2063.110107 0.002654962 0.000074116 9.4147776692466/29/2015 2057.639893 -0.021086969 0.000057944 2.08203412416/26/2015 2101.48999 -0.000390156 0.000280029 8.1800744057226/25/2015 2102.310059 -0.002978004 0.000152118 8.7325529919456/24/2015 2108.580078 -0.007380466 0.000095945 8.6839999318516/23/2015 2124.199951 0.000635666 0.000093210 9.2763175769046/22/2015 2122.850098 0.006076368 0.000063524 9.0828622536866/19/2015 2109.98999 -0.005317615 0.000068598 9.1750330793

VL

Ui Vi (-LN(Vi) –Ui2/Vi)

6/18/2015 2121.23999 0.009854000 0.000066469 8.1579233715336/17/2015 2100.439941 0.001977684 0.000101594 9.1560309026236/16/2015 2096.290039 0.005673730 0.000069347 9.112186021386/15/2015 2084.429932 -0.004633289 0.000068880 9.271485558566/12/2015 2094.110107 -0.007018875 0.000063027 8.8903035594296/11/2015 2108.860107 0.001737117 0.000074843 9.4598041051596/10/2015 2105.199951 0.011970492 0.000056172 7.2361396122466/9/2015 2080.149902 0.000418265 0.000120956 9.018637666036/8/2015 2079.280029 -0.006495560 0.000076581 8.926213151386/5/2015 2092.830078 -0.001437215 0.000077566 9.4377468546736/4/2015 2095.840088 -0.008660562 0.000056966 8.456388240116/3/2015 2114.070068 0.002116629 0.000085479 9.3148277836126/2/2015 2109.600098 -0.001009105 0.000061992 9.6720811229276/1/2015 2111.72998 0.002057343 0.000049019 9.836948246134

5/29/2015 2107.389893 -0.006338515 0.000044546 9.117071782055/28/2015 2120.790039 -0.001267564 0.000061294 9.6736205894825/27/2015 2123.47998 0.009120919 0.000048997 8.2258648457585/26/2015 2104.199951 -0.010335205 0.000085992 8.119088767745/22/2015 2126.060059 -0.002236385 0.000115967 9.0190794275445/21/2015 2130.820068 0.002335146 0.000076745 9.4039669458245/20/2015 2125.850098 -0.000930949 0.000058355 9.7341197098775/19/2015 2127.830078 -0.000643582 0.000047212 9.9520825385055/18/2015 2129.199951 0.003043313 0.000041683 9.8632247147475/15/2015 2122.72998 0.000768118 0.000043702 10.024613800215/14/2015 2121.100098 0.010721605 0.000040108 7.2578551044225/13/2015 2098.47998 -0.000305001 0.000098447 9.2250499787965/12/2015 2099.120117 -0.002953996 0.000065847 9.4956522547885/11/2015 2105.330078 -0.005102557 0.000054897 9.3357765766465/8/2015 2116.100098 0.013368148 0.000058785 6.7016218866195/7/2015 2088 0.003766711 0.000140791 8.7674577394275/6/2015 2080.149902 -0.004465681 0.000093359 9.0654512875435/5/2015 2089.459961 -0.011908003 0.000073853 7.5933912564375/4/2015 2114.48999 0.002936433 0.000128569 8.891975017975/1/2015 2108.290039 0.010863776 0.000084632 7.982671125347

4/30/2015 2085.51001 -0.010180553 0.000121204 8.1629179217154/29/2015 2106.850098 -0.003747348 0.000131024 8.8329521201434/28/2015 2114.76001 0.002765404 0.000088644 9.2446138595834/27/2015 2108.919922 -0.004149913 0.000065158 9.3743888610364/24/2015 2117.689941 0.002250266 0.000059031 9.6516738674334/23/2015 2112.929932 0.002354941 0.000049737 9.7972603636794/22/2015 2107.959961 0.005074583 0.000045576 9.4311063912414/21/2015 2097.290039 -0.001481702 0.000054209 9.7821641785324/20/2015 2100.399902 0.009192748 0.000045941 8.1486940779584/17/2015 2081.179932 -0.011375704 0.000085231 7.8518430745554/16/2015 2104.98999 -0.000778747 0.000127466 8.9629005035344/15/2015 2106.629883 0.005134989 0.000079899 9.104726742964/14/2015 2095.840088 0.001628432 0.000070834 9.5177341387284/13/2015 2092.429932 -0.004591807 0.000054076 9.435205998544

4/10/2015 2102.060059 0.005189377 0.000055796 9.3111652572834/9/2015 2091.179932 0.004447576 0.000059681 9.3950491802494/8/2015 2081.899902 0.002678941 0.000057773 9.6347626152274/7/2015 2076.330078 -0.002064033 0.000050249 9.8137329124894/6/2015 2080.620117 0.006587073 0.000045145 9.0445166801974/2/2015 2066.959961 0.003523453 0.000063265 9.4719472838724/1/2015 2059.689941 -0.003973255 0.000055608 9.513295442464

3/31/2015 2067.889893 -0.008834686 0.000053741 8.3789699616843/30/2015 2086.23999 0.012162382 0.000085547 7.6372945281353/27/2015 2061.02002 0.002365761 0.000137338 8.8523105678823/26/2015 2056.149902 -0.002380331 0.000087208 9.28224313013/25/2015 2061.050049 -0.014665926 0.000063436 6.2748149259963/24/2015 2091.5 -0.006158346 0.000162102 8.4933253714923/23/2015 2104.419922 -0.001747257 0.000115943 9.0360801451523/20/2015 2108.100098 0.008972382 0.000075711 8.4252853011713/19/2015 2089.27002 -0.004884489 0.000097268 8.992753427443/18/2015 2099.5 0.012085102 0.000077765 7.5837343784783/17/2015 2074.280029 -0.003325698 0.000132659 8.8443560067083/16/2015 2081.189941 0.013442909 0.000087854 7.2828797917723/13/2015 2053.399902 -0.006093237 0.000155649 8.5293709756323/12/2015 2065.949951 0.012522702 0.000112460 7.6984776362113/11/2015 2040.23999 -0.001919521 0.000154790 8.7496360196163/10/2015 2044.160034 -0.017106821 0.000094493 6.1699901221373/9/2015 2079.429932 0.003936662 0.000217571 8.3617548421483/6/2015 2071.26001 -0.014275356 0.000130512 7.382610933363/5/2015 2101.040039 0.001195365 0.000188024 8.5713414197953/4/2015 2098.530029 -0.004398161 0.000109092 8.9460017208593/3/2015 2107.780029 -0.004548873 0.000081011 9.1655034971573/2/2015 2117.389893 0.006106238 0.000068382 9.045139700123

2/27/2015 2104.5 -0.002960683 0.000071096 9.4281810125432/26/2015 2110.73999 -0.001477119 0.000057411 9.7272672749742/25/2015 2113.860107 -0.000766017 0.000047455 9.9433683568942/24/2015 2115.47998 0.002754972 0.000041889 9.8993044059522/23/2015 2109.659912 -0.000303385 0.000042922 10.053981376072/20/2015 2110.300049 0.006107843 0.000039476 9.1947941014122/19/2015 2097.449951 -0.001062622 0.000057378 9.7461635396962/18/2015 2099.679932 -0.000314359 0.000046886 9.9656734477272/17/2015 2100.340088 0.001596300 0.000041363 10.031529360992/13/2015 2096.98999 0.004066459 0.000040025 9.7128618385692/12/2015 2088.47998 0.009598295 0.000046734 7.9997290411412/11/2015 2068.530029 -0.000029034 0.000089609 9.3200427200972/10/2015 2068.590088 0.010618980 0.000061602 7.8643069618292/9/2015 2046.73999 -0.004256240 0.000107505 8.9694647072/6/2015 2055.469971 -0.003424028 0.000079612 9.2910821180912/5/2015 2062.52002 0.010238811 0.000063009 8.0084482817812/4/2015 2041.51001 -0.004164706 0.000104010 9.0042638763182/3/2015 2050.030029 0.014336238 0.000077547 6.8142706001752/2/2015 2020.849976 0.012879170 0.000163784 7.70420728903

1/30/2015 1994.98999 -0.013077099 0.000183920 7.6712003246191/29/2015 2021.25 0.009489517 0.000196181 8.0774530157541/28/2015 2002.160034 -0.013587503 0.000159497 7.5859697683791/27/2015 2029.550049 -0.013478288 0.000191727 7.6119228420321/26/2015 2057.090088 0.002565168 0.000205483 8.458126729061/23/2015 2051.820068 -0.005506656 0.000120088 8.7747746056791/22/2015 2063.149902 0.015154313 0.000091998 6.7974575328531/21/2015 2032.119995 0.004720465 0.000183314 8.4827549223451/20/2015 2022.550049 0.001548752 0.000117804 9.0261241010221/16/2015 2019.420044 0.013334893 0.000076251 7.1494610752231/15/2015 1992.670044 -0.009290903 0.000148620 8.2333009185171/14/2015 2011.27002 -0.005830029 0.000134950 8.6587408035251/13/2015 2023.030029 -0.002581886 0.000100981 9.1345642893061/12/2015 2028.26001 -0.008126617 0.000070502 8.6231314085491/9/2015 2044.810059 -0.008439322 0.000087202 8.5305351904251/8/2015 2062.139893 0.017730169 0.000097853 6.0194710094181/7/2015 2025.900024 0.011562736 0.000230569 7.7951045244041/6/2015 2002.609985 -0.008933255 0.000198745 8.1219537462041/5/2015 2020.579956 -0.018447213 0.000155334 6.5791698339621/2/2015 2058.199951 -0.000340021 0.000271489 8.211163846722

12/31/2014 2058.899902 -0.010364384 0.000148043 8.09240482082312/30/2014 2080.350098 -0.004900593 0.000145754 8.66882067679912/29/2014 2090.570068 0.000861403 0.000100876 9.1942654621912/26/2014 2088.77002 0.003304110 0.000067342 9.44361596260812/24/2014 2081.879883 -0.000139306 0.000056758 9.77638054422912/23/2014 2082.169922 0.001744839 0.000046009 9.92050382243412/22/2014 2078.540039 0.003803223 0.000042492 9.72578408794812/19/2014 2070.649902 0.004559638 0.000046818 9.52517375930412/18/2014 2061.22998 0.023731374 0.000052194 -0.92953712513412/17/2014 2012.890015 0.020148074 0.000339525 6.79233732788312/16/2014 1972.73999 -0.008525260 0.000393435 7.65586343878712/15/2014 1989.630005 -0.006362786 0.000244059 8.1522185001512/12/2014 2002.329956 -0.016346466 0.000156211 7.05375296964512/11/2014 2035.329956 0.004525434 0.000233529 8.2745099015912/10/2014 2026.140015 -0.016486121 0.000140706 6.93720811545812/9/2014 2059.820068 -0.000237852 0.000228572 8.38341106926412/8/2014 2060.310059 -0.007283022 0.000127629 8.55078307210212/5/2014 2075.370117 0.001663831 0.000107508 9.11219580141312/4/2014 2071.919922 -0.001162572 0.000071555 9.52614977673512/3/2014 2074.330078 0.003757674 0.000053736 9.56865324033412/2/2014 2066.550049 0.006364167 0.000051978 9.08546535388812/1/2014 2053.439941 -0.006852790 0.000064994 8.918674850515

11/28/2014 2067.560059 -0.002545664 0.000074567 9.41690295513111/26/2014 2072.830078 0.002802053 0.000057860 9.62179051969211/25/2014 2067.030029 -0.001150692 0.000050645 9.86453310849411/24/2014 2069.409912 0.002859930 0.000043791 9.8493094702711/21/2014 2063.5 0.005223213 0.000044135 9.41011143765611/20/2014 2052.75 0.001965164 0.000054328 9.749386038071

11/19/2014 2048.719971 -0.001502287 0.000046873 9.91992933869311/18/2014 2051.800049 0.005120850 0.000042489 9.44909163548711/17/2014 2041.319946 0.000735089 0.000052990 9.83520209492511/14/2014 2039.819946 0.000240241 0.000044493 10.0188740441211/13/2014 2039.329956 0.000529704 0.000040204 10.1145562586211/12/2014 2038.25 -0.000701363 0.000038284 10.1576196729311/11/2014 2039.680054 0.000696452 0.000037483 10.1786701666211/10/2014 2038.26001 0.003115327 0.000037099 9.94030634234811/7/2014 2031.920044 0.000349525 0.000041758 10.0806902226311/6/2014 2031.209961 0.003768404 0.000038939 9.78881639600711/5/2014 2023.569946 0.005684311 0.000044992 9.29086562520811/4/2014 2012.099976 -0.002833853 0.000057376 9.62591855704411/3/2014 2017.810059 -0.000118929 0.000050509 9.893079849057

10/31/2014 2018.050049 0.011663115 0.000043039 6.89279839203510/30/2014 1994.650024 0.006210797 0.000110904 8.75903086015510/29/2014 1982.300049 -0.001386316 0.000091968 9.27317314010510/28/2014 1985.050049 0.011868365 0.000063731 7.450632822410/27/2014 1961.630005 -0.001502697 0.000123267 8.98283655303110/24/2014 1964.579956 0.007028690 0.000078772 8.8217939802810/23/2014 1950.819946 0.012228306 0.000082393 7.58915214563610/22/2014 1927.109985 -0.007326101 0.000136685 8.50516568630410/21/2014 1941.280029 0.019385371 0.000112139 5.74464077402310/20/2014 1904.01001 0.009101116 0.000269609 7.9113126962710/17/2014 1886.76001 0.012801813 0.000190579 7.70550390884610/16/2014 1862.76001 0.000144967 0.000195603 8.5393147070910/15/2014 1862.48999 -0.008133301 0.000111953 8.50655491952510/14/2014 1877.699951 0.001577620 0.000106945 9.11992452694510/13/2014 1874.73999 -0.016605033 0.000071141 5.67507411810510/10/2014 1906.130005 -0.011517080 0.000197599 7.85799602992610/9/2014 1928.209961 -0.020877849 0.000182533 6.22060387100110/8/2014 1968.890015 0.017310947 0.000334593 7.10697350039310/7/2014 1935.099976 -0.015241618 0.000335292 7.30765876517210/6/2014 1964.819946 -0.001566386 0.000300256 8.10270192548410/3/2014 1967.900024 0.011103635 0.000162933 7.96547526980910/2/2014 1946.170044 0.000005143 0.000161159 8.73312157252410/1/2014 1946.160034 -0.013337106 0.000095583 7.3945276579549/30/2014 1972.290039 -0.002789817 0.000157832 8.7046650805929/29/2014 1977.800049 -0.002550051 0.000098089 9.1633387468449/26/2014 1982.849976 0.008539261 0.000069043 8.5246422352469/25/2014 1965.98999 -0.016300913 0.000090119 6.3658418347189/24/2014 1998.300049 0.007801977 0.000201358 8.2081235156239/23/2014 1982.77002 -0.005793250 0.000146635 8.5986859884399/22/2014 1994.290039 -0.008045602 0.000106306 8.5402698755399/19/2014 2010.400024 -0.000477384 0.000103518 9.1735618209859/18/2014 2011.359985 0.004879257 0.000068327 9.2427788166539/17/2014 2001.569946 0.001294805 0.000063993 9.630535464369/16/2014 1998.97998 0.007456507 0.000050315 8.7921800387659/15/2014 1984.130005 -0.000710404 0.000072131 9.530023996349

9/12/2014 1985.540039 -0.005980405 0.000053565 9.16691444929/11/2014 1997.449951 0.000881517 0.000063261 9.6559573082069/10/2014 1995.689941 0.003639444 0.000049495 9.6460176296739/9/2014 1988.439941 -0.006566522 0.000049504 9.042431673569/8/2014 2001.540039 -0.003077846 0.000065193 9.4928434393549/5/2014 2007.709961 0.005023248 0.000054979 9.3496009072159/4/2014 1997.650024 -0.001535600 0.000058403 9.707774336279/3/2014 2000.719971 -0.000779444 0.000048018 9.9312795465419/2/2014 2002.280029 -0.000544214 0.000042167 10.06684682419

8/29/2014 2003.369995 0.003314914 0.000039225 9.8660568599028/28/2014 1996.73999 -0.001691331 0.000043441 9.9782491507418/27/2014 2000.119995 0.000049986 0.000041176 10.097585340248/26/2014 2000.02002 0.001050529 0.000038600 10.133666839358/25/2014 1997.920044 0.004776354 0.000037955 9.5780454213958/22/2014 1988.400024 -0.001994575 0.000049047 9.8416245576248/21/2014 1992.369995 0.002945547 0.000044425 9.8263997615698/20/2014 1986.51001 0.002474748 0.000044697 9.8785801624638/19/2014 1981.599976 0.004988191 0.000043486 9.4708818536758/18/2014 1971.73999 0.008495483 0.000052760 8.4818039924438/15/2014 1955.060059 -0.000061375 0.000081994 9.4088135449928/14/2014 1955.180054 0.004336398 0.000057987 9.4310105223088/13/2014 1946.719971 0.006684767 0.000056456 8.9905293073828/12/2014 1933.75 -0.001637982 0.000069318 9.5381060966588/11/2014 1936.920044 0.002755625 0.000053373 9.6959392656958/8/2014 1931.589966 0.011465423 0.000048378 7.2192014511998/7/2014 1909.569946 -0.005572115 0.000111039 8.8260091207428/6/2014 1920.23999 0.000015638 0.000088081 9.3372513738818/5/2014 1920.209961 -0.009732679 0.000060875 8.1506342780018/4/2014 1938.98999 0.007163315 0.000097689 8.708449711858/1/2014 1925.150024 -0.002863216 0.000092380 9.200853357723

7/31/2014 1930.670044 -0.020201932 0.000067222 3.5362870635517/30/2014 1970.069946 0.000060911 0.000265249 8.2348277563967/29/2014 1969.949951 -0.004538068 0.000145021 8.6966264715437/28/2014 1978.910034 0.000288113 0.000098731 9.222272191357/25/2014 1978.339966 -0.004860946 0.000065977 9.2680679082237/24/2014 1987.97998 0.000488036 0.000062784 9.6720234599767/23/2014 1987.01001 0.001752901 0.000048986 9.8612547478887/22/2014 1983.530029 0.005003611 0.000043921 9.4630921072087/21/2014 1973.630005 -0.002322947 0.000053047 9.742604418017/18/2014 1978.219971 0.010212609 0.000047070 7.7480769292937/17/2014 1958.119995 -0.011904606 0.000096159 7.7757000204657/16/2014 1981.569946 0.004192285 0.000139121 8.753836386227/15/2014 1973.280029 -0.001933965 0.000094344 9.2289199746927/14/2014 1977.099976 0.004831861 0.000065814 9.2739414360657/11/2014 1967.569946 0.001469842 0.000062558 9.6448819273547/10/2014 1964.680054 -0.004139628 0.000049888 9.5622313176877/9/2014 1972.829956 0.004633516 0.000051734 9.4544027504317/8/2014 1963.709961 -0.007073762 0.000054885 8.898580198446

7/7/2014 1977.650024 -0.003931239 0.000071382 9.3309613736577/3/2014 1985.439941 0.005464550 0.000061059 9.2146158439127/2/2014 1974.619995 0.000658596 0.000063720 9.6542039365377/1/2014 1973.319946 0.006655573 0.000049533 9.018585254563

6/30/2014 1960.22998 -0.000372326 0.000065825 9.6263984000676/27/2014 1960.959961 0.001909045 0.000050378 9.8236100754526/26/2014 1957.219971 -0.001179579 0.000044882 9.9804617747796/25/2014 1959.530029 0.004885558 0.000041089 9.5188640223436/24/2014 1949.97998 -0.006456107 0.000051090 9.0660825100196/23/2014 1962.609985 -0.000132473 0.000065191 9.6379138658536/20/2014 1962.869995 0.001728564 0.000050014 9.8434749012486/19/2014 1959.47998 0.001276663 0.000044365 9.9863311380816/18/2014 1956.97998 0.007689243 0.000040969 8.6595400135356/17/2014 1941.98999 0.002170212 0.000069543 9.5058390811576/16/2014 1937.780029 0.000836355 0.000054544 9.8036798396046/13/2014 1936.160034 0.003129659 0.000045315 9.7857292228136/12/2014 1930.109985 -0.007114139 0.000045707 8.8859670604556/11/2014 1943.890015 -0.003543311 0.000067323 9.4195135364016/10/2014 1950.790039 -0.000246014 0.000057609 9.7607838262376/9/2014 1951.27002 0.000938331 0.000046435 9.9584989780376/6/2014 1949.439941 0.004617083 0.000041558 9.5754586825276/5/2014 1940.459961 0.006504082 0.000049973 9.0575095484856/4/2014 1927.880005 0.001889877 0.000064987 9.5863572941436/3/2014 1924.23999 -0.000379289 0.000051783 9.8656760734146/2/2014 1924.969971 0.000727562 0.000043712 10.02578780329

5/30/2014 1923.569946 0.001841980 0.000040081 10.039964278285/29/2014 1920.030029 0.005352759 0.000039860 9.41132249795/28/2014 1909.780029 -0.001114693 0.000053017 9.8214611983555/27/2014 1911.910034 0.005969950 0.000044875 9.2174184326775/23/2014 1900.530029 0.004239393 0.000059068 9.4325550943555/22/2014 1892.48999 0.002359444 0.000056532 9.6822227736555/21/2014 1888.030029 0.008083340 0.000048815 8.5889400645465/20/2014 1872.829956 -0.006519605 0.000076533 8.9224034544565/19/2014 1885.079956 0.003837414 0.000077708 9.2730508343775/16/2014 1877.859985 0.003739962 0.000063681 9.441982831795/15/2014 1870.849976 -0.009405904 0.000056631 8.2167146179925/14/2014 1888.530029 -0.004712090 0.000092390 9.0491665927735/13/2014 1897.449951 0.000421669 0.000074580 9.5012570486545/12/2014 1896.650024 0.009626256 0.000054557 8.1177631675035/9/2014 1878.47998 0.001518323 0.000093607 9.2517818015265/8/2014 1875.630005 -0.001374569 0.000064710 9.6163949477275/7/2014 1878.209961 0.005600755 0.000050768 9.2703677823185/6/2014 1867.719971 -0.009029031 0.000059624 8.3601596599355/5/2014 1884.660034 0.001869467 0.000090164 9.2751235901575/2/2014 1881.140015 -0.001349355 0.000063699 9.6327512734025/1/2014 1883.680054 -0.000143271 0.000050252 9.898057896398

4/30/2014 1883.949951 0.002987550 0.000042920 9.8482230374924/29/2014 1878.329956 0.004749460 0.000044113 9.517402472119

4/28/2014 1869.430054 0.003230812 0.000051837 9.6660412886384/25/2014 1863.400024 -0.008129345 0.000049142 8.5759970526274/24/2014 1878.609985 0.001715488 0.000077080 9.4324833527834/23/2014 1875.390015 -0.002215767 0.000057196 9.6831895464784/22/2014 1879.550049 0.004083789 0.000048785 9.5862376842524/21/2014 1871.890015 0.003768016 0.000050969 9.6057391635034/17/2014 1864.849976 0.001362924 0.000050704 9.8528719684094/16/2014 1862.310059 0.010433868 0.000044099 7.5604088603554/15/2014 1842.97998 0.006734579 0.000097146 8.772424826734/14/2014 1830.609985 0.008183708 0.000088994 8.5743845857914/11/2014 1815.689941 -0.009532060 0.000096473 8.3044278284414/10/2014 1833.079956 -0.021105968 0.000112567 5.1346485483234/9/2014 1872.180054 0.010859039 0.000306392 7.7057827267594/8/2014 1851.959961 0.003743538 0.000226472 8.3310104373124/7/2014 1845.040039 -0.010808312 0.000133960 8.0459207371874/4/2014 1865.089966 -0.012616543 0.000144001 7.7403007222844/3/2014 1888.77002 -0.001127085 0.000171009 8.6663674184414/2/2014 1890.900024 0.002849263 0.000100928 9.1206694469154/1/2014 1885.52002 0.007014688 0.000071239 8.858754192368

3/31/2014 1872.339966 0.007892872 0.000078712 8.6582549096963/28/2014 1857.619995 0.004629489 0.000089135 9.0849155079023/27/2014 1849.040039 -0.001901892 0.000072629 9.4803472891423/26/2014 1852.560059 -0.007024937 0.000055436 8.9100709909633/25/2014 1865.619995 0.004394271 0.000071282 9.2779781894363/24/2014 1857.439941 -0.004876581 0.000063035 9.2945504507983/21/2014 1866.52002 -0.002936980 0.000061466 9.5566855081413/20/2014 1872.01001 0.006022334 0.000052764 9.1623085036293/19/2014 1860.77002 -0.006150525 0.000063145 9.070997727563/18/2014 1872.25 0.007193682 0.000068894 8.8318004544263/17/2014 1858.829956 0.009567718 0.000078933 8.2871789305493/14/2014 1841.130005 -0.002825766 0.000104594 9.0890804902863/13/2014 1846.339966 -0.011770092 0.000072911 7.626208286083/12/2014 1868.199951 0.000305124 0.000126408 8.9752628748253/11/2014 1867.630005 -0.005095097 0.000079127 9.1163769312143/10/2014 1877.170044 -0.000463354 0.000070253 9.5603523770833/7/2014 1878.040039 0.000537945 0.000052521 9.8487889835333/6/2014 1877.030029 0.001716933 0.000044139 9.9613898867543/5/2014 1873.810059 -0.000053352 0.000041553 10.088464521573/4/2014 1873.910034 0.015152323 0.000038779 4.2371141086073/3/2014 1845.72998 -0.007405866 0.000158007 8.405755204748

2/28/2014 1859.449951 0.002778824 0.000122883 8.9414408208662/27/2014 1854.290039 0.004935881 0.000081458 9.1163348560722/26/2014 1845.160034 0.000021700 0.000070522 9.5595841015592/25/2014 1845.119995 -0.001348591 0.000052536 9.8193925282842/24/2014 1847.609985 0.006167455 0.000044949 9.1637459984562/21/2014 1836.25 -0.001920567 0.000060362 9.6540472184962/20/2014 1839.780029 0.006013342 0.000049647 9.1822238588062/19/2014 1828.75 -0.006545862 0.000061608 8.999221816912

2/18/2014 1840.76001 0.001157803 0.000070800 9.5367246158192/14/2014 1838.630005 0.004797689 0.000053372 9.4069568664182/13/2014 1829.829956 0.005793212 0.000056476 9.1874365741472/12/2014 1819.26001 -0.000269299 0.000063486 9.6635445513322/11/2014 1819.75 0.011001376 0.000049233 7.46061706262/10/2014 1799.839966 0.001568005 0.000105971 9.1291419286622/7/2014 1797.02002 0.013214194 0.000070663 7.08649409142/6/2014 1773.430054 0.012363054 0.000144284 7.7843916758682/5/2014 1751.640015 -0.002030282 0.000167819 8.668064404652/4/2014 1755.199951 0.007612043 0.000100910 8.6270753719962/3/2014 1741.890015 -0.023096605 0.000097391 3.759341595231

1/31/2014 1782.589966 -0.006486290 0.000345384 7.8490414886731/30/2014 1794.189941 0.011204044 0.000205167 7.8798395236991/29/2014 1774.199951 -0.010261704 0.000182393 8.0320077489761/28/2014 1792.5 0.006121875 0.000160956 8.5015365678331/27/2014 1781.560059 -0.004888222 0.000115164 8.8616713784321/24/2014 1790.290039 -0.021096421 0.000086284 4.1997811920761/23/2014 1828.459961 -0.008929325 0.000293698 7.8614799073011/22/2014 1844.859985 0.000574700 0.000200393 8.5135796850031/21/2014 1843.800049 0.002769912 0.000114390 9.0088247808091/17/2014 1838.699951 -0.003902781 0.000077399 9.2697442508151/16/2014 1845.890015 -0.001348028 0.000063799 9.6312847494391/15/2014 1848.380005 0.005152889 0.000050297 9.3696530755481/14/2014 1838.880005 0.010759876 0.000056872 7.738990986781/13/2014 1819.199951 -0.012655966 0.000106840 7.6449880826581/10/2014 1842.369995 0.002304030 0.000153883 8.7448204724291/9/2014 1838.130005 0.000348249 0.000094914 9.2612581309781/8/2014 1837.48999 -0.000212232 0.000064184 9.6530478911841/7/2014 1837.880005 0.006063345 0.000049550 9.1705690761061/6/2014 1826.77002 -0.002514927 0.000061878 9.5881259059981/3/2014 1831.369995 -0.000333020 0.000051752 9.8669113712081/2/2014 1831.97998 -0.008901413 0.000043680 8.224619436685

12/31/2013 1848.359985 0.003951856 0.000081390 9.22438172912512/30/2013 1841.069946 -0.000179270 0.000065897 9.62692840988512/27/2013 1841.400024 -0.000336641 0.000050356 9.89413565311512/26/2013 1842.02002 0.004734305 0.000043018 9.53286138589212/24/2013 1833.319946 0.002911504 0.000051242 9.71352989626612/23/2013 1827.98999 0.005304029 0.000047830 9.35967796818312/20/2013 1818.319946 0.004807155 0.000056530 9.37195617375512/19/2013 1809.599976 -0.000580097 0.000058024 9.74886066774412/18/2013 1810.650024 0.016510906 0.000046777 4.14222901225212/17/2013 1781 -0.003105806 0.000184391 8.54613867425212/16/2013 1786.540039 0.006300152 0.000111681 8.74445921952812/13/2013 1775.319946 -0.000101415 0.000092924 9.28361861793212/12/2013 1775.5 -0.003777689 0.000063181 9.4436348568912/11/2013 1782.219971 -0.011381397 0.000056542 7.48956055336712/10/2013 1802.619995 -0.003184725 0.000113909 8.99107140258112/9/2013 1808.369995 0.001815451 0.000078467 9.41082657029

12/6/2013 1805.089966 0.011175195 0.000058040 7.60267126609612/5/2013 1785.030029 -0.004349016 0.000112178 8.92681664841512/4/2013 1792.810059 -0.001304343 0.000082251 9.38505533126212/3/2013 1795.150024 -0.003197956 0.000059000 9.56464127771112/2/2013 1800.900024 -0.002722724 0.000052433 9.714586714128

11/29/2013 1805.810059 -0.000785998 0.000047837 9.93479159056211/27/2013 1807.22998 0.002481998 0.000042087 9.92940955031311/26/2013 1802.75 0.000149793 0.000042265 10.0710100955811/25/2013 1802.47998 -0.001264141 0.000039128 10.1078373523411/22/2013 1804.76001 0.004949190 0.000038465 9.52896456591511/21/2013 1795.849976 0.008095706 0.000050172 8.59373564804911/20/2013 1781.369995 -0.003642236 0.000077283 9.29638804058411/19/2013 1787.869995 -0.002045055 0.000062712 9.61026792259911/18/2013 1791.530029 -0.003705053 0.000051023 9.61419590833111/15/2013 1798.180054 0.004213147 0.000050483 9.5422642238811/14/2013 1790.619995 0.004825597 0.000052338 9.41286044081711/13/2013 1782 0.008062753 0.000056126 8.62966159445711/12/2013 1767.689941 -0.002373206 0.000079831 9.36504695703211/11/2013 1771.890015 0.000722670 0.000059914 9.71387824664511/8/2013 1770.609985 0.013338209 0.000047772 6.22498189999511/7/2013 1747.150024 -0.013270436 0.000135141 7.60607521806811/6/2013 1770.48999 0.004256468 0.000175689 8.54367440899611/5/2013 1762.969971 -0.002809531 0.000111996 9.02656865133811/4/2013 1767.930054 0.003564199 0.000076378 9.31349350423611/1/2013 1761.640015 0.002899215 0.000061987 9.552985099342

10/31/2013 1756.540039 -0.003846771 0.000052896 9.56743747009810/30/2013 1763.310059 -0.004887849 0.000051934 9.4055087681210/29/2013 1771.949951 0.005568661 0.000056252 9.23440144002510/28/2013 1762.109985 0.001328816 0.000062040 9.65926642721810/25/2013 1759.77002 0.004385215 0.000049435 9.5258566915410/24/2013 1752.069946 0.003252838 0.000052618 9.651368350510/23/2013 1746.380005 -0.004735753 0.000049588 9.45948743295910/22/2013 1754.670044 0.005721116 0.000054369 9.21769680884510/21/2013 1744.660034 0.000091732 0.000062050 9.68743868145910/18/2013 1744.5 0.006527406 0.000048517 9.05540969448310/17/2013 1733.150024 0.006721314 0.000064455 8.94864798164610/16/2013 1721.540039 0.013732804 0.000073374 6.94969104423610/15/2013 1698.060059 -0.007088790 0.000152909 8.45703532979310/14/2013 1710.140015 0.004066441 0.000118048 8.90433793707910/11/2013 1703.199951 0.006266595 0.000083790 8.91852202774510/10/2013 1692.560059 0.021595623 0.000079456 3.57076430229510/9/2013 1656.400024 0.000573742 0.000301645 8.10516871040410/8/2013 1655.449951 -0.012408750 0.000162477 7.77728864026810/7/2013 1676.119995 -0.008542748 0.000177054 8.2268742927410/4/2013 1690.5 0.007028467 0.000141449 8.51433477803710/3/2013 1678.660034 -0.009019973 0.000112158 8.37019638903110/2/2013 1693.869995 -0.000666892 0.000115028 9.06646635135310/1/2013 1695 0.007966725 0.000073907 8.653938421489

9/30/2013 1681.550049 -0.006047480 0.000087468 8.9261212658429/27/2013 1691.75 -0.004082122 0.000079786 9.2273071077669/26/2013 1698.670044 0.003479366 0.000065685 9.4463362496559/25/2013 1692.77002 -0.002743225 0.000056595 9.6466239199999/24/2013 1697.420044 -0.002600522 0.000049873 9.77043843739/23/2013 1701.839966 -0.004730759 0.000046280 9.4972251950959/20/2013 1709.910034 -0.007243054 0.000052773 8.8554071811659/19/2013 1722.339966 -0.001844654 0.000071651 9.4962105444879/18/2013 1725.52002 0.012104122 0.000054859 7.140079861329/17/2013 1704.76001 0.004208869 0.000122021 8.8661391291629/16/2013 1697.599976 0.005677009 0.000086296 8.9842652693589/13/2013 1687.98999 0.002711001 0.000076949 9.3768573180639/12/2013 1683.420044 -0.003386142 0.000059447 9.5375459977929/11/2013 1689.130005 0.003047635 0.000053296 9.6653710532259/10/2013 1683.98999 0.007318940 0.000049232 8.8309157493819/9/2013 1671.709961 0.009943282 0.000070549 8.1577843930439/6/2013 1655.170044 0.000054430 0.000104460 9.1666814846669/5/2013 1655.079956 0.001209132 0.000068656 9.5651113302659/4/2013 1653.079956 0.008084188 0.000052417 8.6094698018479/3/2013 1639.77002 0.004155575 0.000078251 9.234901705189

8/30/2013 1632.969971 -0.003179367 0.000065274 9.4820589019338/29/2013 1638.170044 0.001961477 0.000055351 9.7323106176358/28/2013 1634.959961 0.002743878 0.000047351 9.7989269592858/27/2013 1630.47998 -0.016001539 0.000045484 4.3687246958658/26/2013 1656.780029 -0.004047839 0.000175082 8.5566712447998/23/2013 1663.5 0.003939242 0.000110798 8.9677475897468/22/2013 1656.959961 0.008582442 0.000079812 8.5129390643848/21/2013 1642.800049 -0.005796370 0.000095622 8.9037455121518/20/2013 1652.349976 0.003813913 0.000082097 9.2304260500078/19/2013 1646.060059 -0.005917778 0.000065671 9.0975889159658/16/2013 1655.829956 -0.003310067 0.000068619 9.4272675998168/15/2013 1661.319946 -0.014384565 0.000057385 6.1599781226048/14/2013 1685.390015 -0.005190063 0.000154937 8.5986367845658/13/2013 1694.160034 0.002772210 0.000106771 9.0728499138068/12/2013 1689.469971 -0.001153586 0.000073787 9.496295784128/9/2013 1691.420044 -0.003576348 0.000054785 9.578627673598/8/2013 1697.47998 0.003877921 0.000051778 9.5781143923658/7/2013 1690.910034 -0.003813126 0.000051529 9.5911912894978/6/2013 1697.369995 -0.005739473 0.000051150 9.2367307324718/5/2013 1707.140015 -0.001480931 0.000060631 9.6745280357298/2/2013 1709.670044 0.001639114 0.000048990 9.8690521300968/1/2013 1706.869995 0.012462588 0.000043720 6.485205413354

7/31/2013 1685.72998 -0.000136419 0.000121355 9.0166379515987/30/2013 1685.959961 0.000373747 0.000076688 9.4739424736217/29/2013 1685.329956 -0.003743034 0.000055538 9.5461801866727/26/2013 1691.650024 0.000827951 0.000052776 9.8364741434527/25/2013 1690.25 0.002553210 0.000044467 9.8741536772117/24/2013 1685.939941 -0.003818503 0.000043584 9.706264564265

7/23/2013 1692.390015 -0.001853653 0.000047398 9.8844360216597/22/2013 1695.530029 0.002030962 0.000043358 9.9508922081377/19/2013 1692.089966 0.001608756 0.000041800 10.020689074187/18/2013 1689.369995 0.005020342 0.000040254 9.4941817400977/17/2013 1680.910034 0.002770206 0.000051394 9.7266751137667/16/2013 1676.26001 -0.003715655 0.000047481 9.6644170225517/15/2013 1682.5 0.001373935 0.000048842 9.8882787652417/12/2013 1680.189941 0.003081730 0.000043230 9.8292832783177/11/2013 1675.02002 0.013463213 0.000044561 5.9509830373427/10/2013 1652.619995 0.000181576 0.000135375 8.9072206553657/9/2013 1652.319946 0.007203662 0.000083354 8.7698548224427/8/2013 1640.459961 0.005237805 0.000085876 9.0431349086167/5/2013 1631.890015 0.010150046 0.000074233 8.1204618012877/3/2013 1615.410034 0.000823708 0.000108390 9.1235120504457/2/2013 1614.079956 -0.000545057 0.000070877 9.5503696762997/1/2013 1614.959961 0.005389200 0.000052861 9.298416354024

6/28/2013 1606.280029 -0.004298789 0.000059397 9.4201453475676/27/2013 1613.199951 0.006180691 0.000056955 9.102527512856/26/2013 1603.26001 0.009544790 0.000066150 8.2463656375346/25/2013 1588.030029 0.009452456 0.000098293 8.3185520372916/24/2013 1573.089966 -0.012219369 0.000112637 7.765729502316/21/2013 1592.430054 0.002666219 0.000150934 8.7515685286846/20/2013 1588.189941 -0.025328425 0.000094459 2.4757294727446/19/2013 1628.930054 -0.013948301 0.000400736 7.3367129009726/18/2013 1651.810059 0.007760964 0.000311517 7.8807051023656/17/2013 1639.040039 0.007538876 0.000198618 8.237977641156/14/2013 1626.72998 -0.005902401 0.000143214 8.6079101186576/13/2013 1636.359985 0.014676069 0.000105352 7.1137493099696/12/2013 1612.52002 -0.008404777 0.000182166 8.2228134382166/11/2013 1626.130005 -0.010205264 0.000142649 8.125028008946/10/2013 1642.810059 -0.000346873 0.000141474 8.8625462118836/7/2013 1643.380005 0.012749914 0.000086297 7.4739812808146/6/2013 1622.560059 0.008454455 0.000145379 8.3444996670846/5/2013 1608.900024 -0.013875555 0.000125618 7.4495922714036/4/2013 1631.380005 -0.005526048 0.000179790 8.4538704538776/3/2013 1640.420044 0.005918440 0.000120465 8.733379887662

5/31/2013 1630.73999 -0.014410577 0.000094647 7.0712569642995/30/2013 1654.410034 0.003663625 0.000173027 8.5844898747665/29/2013 1648.359985 -0.007072937 0.000108267 8.6688471329975/28/2013 1660.060059 0.006320962 0.000096728 8.8305446174225/24/2013 1649.599976 -0.000551517 0.000085960 9.3580869899285/23/2013 1650.51001 -0.002928115 0.000060028 9.5778703416525/22/2013 1655.349976 -0.008308074 0.000052054 8.5372171290765/21/2013 1669.160034 0.001720905 0.000080005 9.3963992751635/20/2013 1666.290039 -0.000707869 0.000058595 9.7363105189965/17/2013 1667.469971 0.010247412 0.000047134 7.7346370744495/16/2013 1650.469971 -0.005022332 0.000096563 8.9840977194365/15/2013 1658.780029 0.005101103 0.000078147 9.12393643061

5/14/2013 1650.339966 0.010091067 0.000069820 8.1111303296275/13/2013 1633.77002 0.000042889 0.000105668 9.1551938291685/10/2013 1633.699951 0.004312344 0.000069229 9.3094716065685/9/2013 1626.670044 -0.003693918 0.000061686 9.4722553559635/8/2013 1632.689941 0.004130539 0.000055504 9.4916709900785/7/2013 1625.959961 0.005216639 0.000054361 9.3192579764855/6/2013 1617.5 0.001905961 0.000059149 9.6740370384615/3/2013 1614.420044 0.010479564 0.000049042 7.6834979450695/2/2013 1597.589966 0.009364004 0.000099995 8.3335003170195/1/2013 1582.699951 -0.009351473 0.000112572 8.31508041481

4/30/2013 1597.569946 0.002481817 0.000118422 8.9892404579934/29/2013 1593.609985 0.007160315 0.000078520 8.7992030236834/26/2013 1582.23999 -0.001843812 0.000083253 9.3527862971554/25/2013 1585.160034 0.004026614 0.000060368 9.4464768925054/24/2013 1578.790039 0.000006340 0.000056226 9.7861275194934/23/2013 1578.780029 0.010365313 0.000045746 7.6438041558964/22/2013 1562.5 0.004650798 0.000097180 9.0163707165234/19/2013 1555.25 0.008808989 0.000076553 8.4638728369914/18/2013 1541.609985 -0.006723556 0.000096143 8.7794754806844/17/2013 1552.01001 -0.014431313 0.000088440 6.9783327438014/16/2013 1574.569946 0.014205841 0.000170393 7.4930474730494/15/2013 1552.359985 -0.023234125 0.000205926 5.8665407345014/12/2013 1588.849976 -0.002840798 0.000400276 7.8031943331884/11/2013 1593.369995 0.003545956 0.000213385 8.3934864413644/10/2013 1587.72998 0.012115443 0.000126989 7.8155302013894/9/2013 1568.609985 0.003538066 0.000156422 8.6829254987434/8/2013 1563.069946 0.006282959 0.000099905 8.8161567265994/5/2013 1553.280029 -0.004304145 0.000087218 9.1346960029374/4/2013 1559.97998 0.004040279 0.000070192 9.3317141688614/3/2013 1553.689941 -0.010602133 0.000060950 7.8612377664874/2/2013 1570.25 0.005158934 0.000107008 8.8938925368524/1/2013 1562.170044 -0.004483617 0.000083838 9.146840278732

3/28/2013 1569.189941 0.004048463 0.000069415 9.3392881661643/27/2013 1562.849976 -0.000588523 0.000060616 9.7052399497043/26/2013 1563.77002 0.007754964 0.000048013 8.6914728564163/25/2013 1551.689941 -0.003345630 0.000073422 9.3668404664933/22/2013 1556.890015 0.007148644 0.000059790 8.8699619563073/21/2013 1545.800049 -0.008316924 0.000074270 8.5764549834713/20/2013 1558.709961 0.006675164 0.000090634 8.8170560100053/19/2013 1548.339966 -0.002425470 0.000085483 9.2983747102213/18/2013 1552.099976 -0.005525570 0.000062730 9.1899492036783/15/2013 1560.699951 -0.001619774 0.000064866 9.6027388853453/14/2013 1563.22998 0.005587352 0.000051227 9.2698265126113/13/2013 1554.52002 0.001313190 0.000059763 9.6962625717173/12/2013 1552.47998 -0.002406146 0.000048332 9.8176342122253/11/2013 1556.219971 0.003243819 0.000045037 9.77439103023/8/2013 1551.180054 0.004471129 0.000045957 9.5528123388953/7/2013 1544.26001 0.001814844 0.000051365 9.812425139302

3/6/2013 1541.459961 0.001083925 0.000045167 9.9791290386473/5/2013 1539.790039 0.009520552 0.000041111 7.8944478824123/4/2013 1525.199951 0.004600127 0.000086158 9.1137172046143/1/2013 1518.199951 0.002321159 0.000071073 9.476000154385

2/28/2013 1514.680054 -0.000864453 0.000055626 9.783419091512/27/2013 1515.98999 0.012645699 0.000045854 6.5025880440742/26/2013 1496.939941 0.006090876 0.000124782 8.6916328389942/25/2013 1487.849976 -0.018479276 0.000097785 5.740540591412/22/2013 1515.599976 0.008734214 0.000244778 8.0035022780112/21/2013 1502.420044 -0.006323005 0.000175350 8.420721739982/20/2013 1511.949951 -0.012481711 0.000123314 7.7373915468042/19/2013 1530.939941 0.007309694 0.000159407 8.4088586714322/15/2013 1519.790039 -0.001045628 0.000122805 8.9960115214212/14/2013 1521.380005 0.000690433 0.000077941 9.45344242522/13/2013 1520.329956 0.000592088 0.000056310 9.7784159731532/12/2013 1519.430054 0.001594001 0.000045970 9.9322461164852/11/2013 1517.01001 -0.000606301 0.000042210 10.064155943812/8/2013 1517.930054 0.005641995 0.000039282 9.3343939580292/7/2013 1509.390015 -0.001807031 0.000054412 9.7589057762782/6/2013 1512.119995 0.000549020 0.000046599 9.9674530797952/5/2013 1511.290039 0.010362632 0.000041333 7.4958089948062/4/2013 1495.709961 -0.011605833 0.000095054 7.8440269312252/1/2013 1513.170044 0.010002513 0.000134908 8.169298076897

1/31/2013 1498.109985 -0.002566592 0.000135646 8.8568966984691/30/2013 1501.959961 -0.003907245 0.000086925 9.1748403767581/29/2013 1507.839966 0.005093004 0.000068342 9.2114458489231/28/2013 1500.180054 -0.001851334 0.000065119 9.5866535349321/25/2013 1502.959961 0.005430709 0.000051770 9.2990170390121/24/2013 1494.819946 0.000006614 0.000059115 9.7360284247541/23/2013 1494.810059 0.001506342 0.000047118 9.9146917218431/22/2013 1492.560059 0.004418332 0.000042612 9.6052473041131/18/2013 1485.97998 0.003397492 0.000049530 9.6798768908761/17/2013 1480.939941 0.005627060 0.000048627 9.2801755969911/16/2013 1472.630005 0.000196972 0.000058762 9.7413524236161/15/2013 1472.339966 0.001128033 0.000046971 9.9388859855721/14/2013 1470.680054 -0.000931105 0.000042019 10.056756886851/11/2013 1472.050049 -0.000047515 0.000039454 10.14031590221/10/2013 1472.119995 0.007568700 0.000037782 8.6674727146911/9/2013 1461.02002 0.002652346 0.000067064 9.5049658200021/8/2013 1457.150024 -0.003247640 0.000054587 9.6224933536711/7/2013 1461.890015 -0.003128003 0.000050506 9.6996947677021/4/2013 1466.469971 0.004853300 0.000048167 9.4518204963811/3/2013 1459.369995 -0.002087796 0.000054286 9.7409508474471/2/2013 1462.420044 0.025086116 0.000047114 -3.394434135009

12/31/2012 1426.189941 0.016800027 0.000371836 7.13801072185112/28/2012 1402.430054 -0.011111446 0.000343830 7.61627799542412/27/2012 1418.099976 -0.001219185 0.000247164 8.29944469744512/26/2012 1419.829956 -0.004798957 0.000137210 8.726153381933

12/24/2012 1426.660034 -0.002443279 0.000096300 9.18605007602412/21/2012 1430.150024 -0.009422944 0.000067913 8.28984875743712/20/2012 1443.689941 0.005473104 0.000097917 8.92547094843312/19/2012 1435.810059 -0.007618145 0.000081274 8.70360301205912/18/2012 1446.790039 0.011421186 0.000088114 7.85648606193612/17/2012 1430.359985 0.011800688 0.000129380 7.87642160561712/14/2012 1413.579956 -0.004143976 0.000153606 8.66932655804712/13/2012 1419.449951 -0.006341490 0.000101012 8.80215734697912/12/2012 1428.47998 0.000448139 0.000088131 9.33440715513912/11/2012 1427.839966 0.006527531 0.000061005 9.00611133024412/10/2012 1418.550049 0.000338504 0.000070387 9.559869759412/7/2012 1418.069946 0.002916662 0.000052532 9.69214739870912/6/2012 1413.939941 0.003301136 0.000048458 9.70991972084812/5/2012 1409.280029 0.001583607 0.000047779 9.89643805134612/4/2012 1407.050049 -0.001711276 0.000043051 9.98509740083912/3/2012 1409.459961 -0.004756519 0.000041027 9.549829989052

11/30/2012 1416.180054 0.000162495 0.000050407 9.8948665829911/29/2012 1415.949951 0.004260553 0.000042996 9.6322135032611/28/2012 1409.930054 0.007825331 0.000048994 8.67394843599411/27/2012 1398.939941 -0.005240294 0.000074463 9.13642477233611/26/2012 1406.290039 -0.002031644 0.000068826 9.52396002591711/23/2012 1409.150024 0.012942202 0.000053898 6.7206679299311/21/2012 1391.030029 0.002317493 0.000132586 8.8877723925211/20/2012 1387.810059 0.000663166 0.000084832 9.36965108125311/19/2012 1386.890015 0.019667377 0.000059563 3.23444531263811/16/2012 1359.880005 0.004828275 0.000250422 8.19927201923811/15/2012 1353.329956 -0.001594816 0.000150217 8.78649947891711/14/2012 1355.48999 -0.013948870 0.000091721 7.1754273601811/13/2012 1374.530029 -0.003993383 0.000164763 8.61421523879711/12/2012 1380.030029 0.000130479 0.000105667 9.15505439724111/9/2012 1379.849976 0.001697251 0.000069237 9.53637411389711/8/2012 1377.51001 -0.012279933 0.000053438 7.01508764822911/7/2012 1394.530029 -0.023990485 0.000123597 4.3418804751711/6/2012 1428.390015 0.007822509 0.000379930 7.71446413906211/5/2012 1417.26001 0.002161472 0.000231613 8.35027126844911/2/2012 1414.199951 -0.009423718 0.000131497 8.26117720937211/1/2012 1427.589966 0.010867213 0.000128122 8.040778400163

10/31/2012 1412.160034 0.000155868 0.000141898 8.86022800919710/26/2012 1411.939941 -0.000729248 0.000086448 9.34981657702210/25/2012 1412.969971 0.002991065 0.000060379 9.56669733572910/24/2012 1408.75 -0.003090152 0.000052416 9.67412042249110/23/2012 1413.109985 -0.014549235 0.000048950 5.60032704118710/22/2012 1433.819946 0.000439486 0.000153433 8.78099035131510/19/2012 1433.189941 -0.016710145 0.000092015 6.25894726199510/18/2012 1457.339966 -0.002446720 0.000209351 8.44290129932410/17/2012 1460.910034 0.004108606 0.000121614 8.87585240110110/16/2012 1454.920044 0.010217556 0.000085665 8.14638247094110/15/2012 1440.130005 0.008045471 0.000114542 8.509453706116

10/12/2012 1428.589966 -0.002970545 0.000107428 9.05654601134110/11/2012 1432.839966 0.000195370 0.000074697 9.50155653726710/10/2012 1432.560059 -0.006207255 0.000054539 9.11012735630410/9/2012 1441.47998 -0.009940183 0.000065175 8.12240570273910/8/2012 1455.880005 -0.003462724 0.000101875 9.07406792288910/5/2012 1460.930054 -0.000321641 0.000073722 9.51380493928610/4/2012 1461.400024 0.007148822 0.000054110 8.88001440737810/3/2012 1450.98999 0.003617857 0.000071574 9.36190442365210/2/2012 1445.75 0.000871907 0.000059908 9.71001123912810/1/2012 1444.48999 0.002647997 0.000047894 9.8001131508499/28/2012 1440.670044 -0.004487808 0.000045471 9.5555095727719/27/2012 1447.150024 0.009602728 0.000051213 8.0789498455549/26/2012 1433.319946 -0.005753254 0.000091781 8.9354644375469/25/2012 1441.589966 -0.010557390 0.000080012 8.0403101625479/24/2012 1456.890015 -0.002235150 0.000115564 9.0224581630169/21/2012 1460.150024 -0.000075322 0.000076551 9.4774799059189/20/2012 1460.26001 -0.000540880 0.000055402 9.7956084376519/19/2012 1461.050049 0.001184852 0.000045509 9.966758080439/18/2012 1459.319946 -0.001280595 0.000041393 10.052771286229/17/2012 1461.189941 -0.003129583 0.000039563 9.8900578509099/14/2012 1465.77002 0.003951136 0.000042975 9.6916259764369/13/2012 1459.98999 0.016178172 0.000047650 4.4587608441869/12/2012 1436.560059 0.002090506 0.000179095 8.6031934208269/11/2012 1433.560059 0.003130052 0.000106396 9.0562629912299/10/2012 1429.079956 -0.006166806 0.000074718 8.9928182608419/7/2012 1437.920044 0.004041795 0.000074496 9.2854783488519/6/2012 1432.119995 0.020229537 0.000063001 3.1766393612229/5/2012 1403.439941 -0.001068232 0.000263830 8.2358797422019/4/2012 1404.939941 -0.001166640 0.000144944 8.829772685632

8/31/2012 1406.579956 0.005060470 0.000088596 9.0423752964728/30/2012 1399.47998 -0.007836430 0.000074566 8.6802659817948/29/2012 1410.48999 0.000843993 0.000086699 9.344848872298/28/2012 1409.300049 -0.000808509 0.000060593 9.7005404653018/27/2012 1410.439941 -0.000489135 0.000048164 9.9359386147818/24/2012 1411.130005 0.006433988 0.000042043 9.0922017856078/23/2012 1402.079956 -0.008104999 0.000060745 8.6274033048298/22/2012 1413.48999 0.000226377 0.000082383 9.4035052766238/21/2012 1413.170044 -0.003503667 0.000058196 9.5407534709418/20/2012 1418.130005 -0.000021175 0.000053127 9.8428103227728/17/2012 1418.160034 0.001870383 0.000044275 9.9460790003778/16/2012 1415.51001 0.007075421 0.000041907 8.8854705620868/15/2012 1405.530029 0.001138991 0.000065230 9.6176978732568/14/2012 1403.930054 -0.000128154 0.000050704 9.8891831861748/13/2012 1404.109985 -0.001252685 0.000043132 10.014856696568/10/2012 1405.869995 0.002186050 0.000040352 9.9994509041668/9/2012 1402.800049 0.000413600 0.000040716 10.104686259178/8/2012 1402.219971 0.000620634 0.000038470 10.155621471978/7/2012 1401.349976 0.005093763 0.000037516 9.499137124886

8/6/2012 1394.22998 0.002326561 0.000050483 9.786650214538/3/2012 1390.98999 0.018861288 0.000045861 2.2327716787918/2/2012 1365 -0.007531963 0.000227607 8.1386413764748/1/2012 1375.319946 -0.002904193 0.000156927 8.705980146619

7/31/2012 1379.319946 -0.004326173 0.000098001 9.0395541071827/30/2012 1385.300049 -0.000483477 0.000075414 9.4894238404367/27/2012 1385.969971 0.018900814 0.000054982 3.3110807122117/26/2012 1360.02002 0.016405663 0.000232723 7.2091546482837/25/2012 1337.890015 -0.000313911 0.000270885 8.2134536162447/24/2012 1338.310059 -0.009082050 0.000147747 8.2617327857427/23/2012 1350.52002 -0.008948979 0.000132521 8.3244573872537/20/2012 1362.660034 -0.010112621 0.000124029 8.1704692528337/19/2012 1376.51001 0.002713416 0.000131642 8.8794937519047/18/2012 1372.780029 0.006658275 0.000085430 8.8488789213247/17/2012 1363.670044 0.007382356 0.000082893 8.7404962688037/16/2012 1353.640015 -0.002316995 0.000087026 9.2876167403477/13/2012 1356.780029 0.016362759 0.000063193 5.4324551470977/12/2012 1334.76001 -0.004999574 0.000189631 8.4386193735137/11/2012 1341.449951 -0.000014924 0.000122229 9.0096138499897/10/2012 1341.469971 -0.008159122 0.000077094 8.6069782323957/9/2012 1352.459961 -0.001640176 0.000090610 9.2792568584767/6/2012 1354.680054 -0.009477418 0.000063489 8.2498872116747/5/2012 1367.579956 -0.004698042 0.000096356 9.0183973974017/3/2012 1374.02002 0.006212772 0.000076394 8.9743497811057/2/2012 1365.51001 0.002456292 0.000075591 9.410359487683

6/29/2012 1362.160034 0.024614794 0.000058111 -0.6732130784726/28/2012 1329.040039 -0.002112029 0.000364760 7.9040413077626/27/2012 1331.849976 0.008944782 0.000194622 8.1333506098926/26/2012 1319.98999 0.004761368 0.000153484 8.6342075786156/25/2012 1313.719971 -0.016083503 0.000103841 6.6815379307136/22/2012 1335.02002 0.007148989 0.000204178 8.2462057092196/21/2012 1325.51001 -0.022513208 0.000142848 5.3055939802446/20/2012 1355.689941 -0.001687780 0.000353003 7.9409657321646/19/2012 1357.97998 0.009767834 0.000188192 8.0710634028186/18/2012 1344.780029 0.001443704 0.000158516 8.736504164276/15/2012 1342.839966 0.010284745 0.000095422 8.1486939973856/14/2012 1329.099976 0.010756593 0.000119899 8.0638461867716/13/2012 1314.880005 -0.007048030 0.000136737 8.5341651169246/12/2012 1324.180054 0.011583390 0.000110065 7.895388299446/11/2012 1308.930054 -0.012700423 0.000141764 7.7235353904376/8/2012 1325.660034 0.008081421 0.000171062 8.2916979100476/7/2012 1314.98999 -0.000106470 0.000134576 8.9132955791156/6/2012 1315.130005 0.022787776 0.000082964 3.1379426524526/5/2012 1285.5 0.005710514 0.000331092 7.9146226012886/4/2012 1278.180054 0.000109548 0.000193412 8.5506282339636/1/2012 1278.040039 -0.024951295 0.000110907 3.493397979075

5/31/2012 1310.329956 -0.002279261 0.000398592 7.8145386030585/30/2012 1313.319946 -0.014438630 0.000211076 7.475619516638

5/29/2012 1332.420044 0.011018056 0.000228748 7.8521848544965/25/2012 1317.819946 -0.002167981 0.000191422 8.5364741564365/24/2012 1320.680054 0.001379081 0.000112424 9.0763190778725/23/2012 1318.859985 0.001692270 0.000073435 9.4801105518045/22/2012 1316.630005 0.000486219 0.000055423 9.7962475396515/21/2012 1315.98999 0.015908684 0.000045489 4.4343740353075/18/2012 1295.219971 -0.007415201 0.000173529 8.342302371575/17/2012 1304.859985 -0.015165798 0.000130327 7.1806627140815/16/2012 1324.800049 -0.004413544 0.000201701 8.4121498169225/15/2012 1330.660034 -0.005762409 0.000125065 8.7211723196545/14/2012 1338.349976 -0.011175073 0.000095875 7.9499114453295/11/2012 1353.390015 -0.003393091 0.000130146 8.8583930316145/10/2012 1357.98999 0.002514247 0.000086898 9.2780270418395/9/2012 1354.579956 -0.006724828 0.000063633 8.9516901332745/8/2012 1363.719971 -0.004287853 0.000073008 9.2731074316785/7/2012 1369.579956 0.000350519 0.000063370 9.6645790897255/4/2012 1369.099976 -0.016278995 0.000049204 4.5336631365455/3/2012 1391.569946 -0.007688352 0.000181551 8.2883857115175/2/2012 1402.310059 -0.002499805 0.000136303 8.8547801606795/1/2012 1405.819946 0.005642436 0.000087059 8.983229244253

4/30/2012 1397.910034 -0.003891062 0.000077106 9.2739728207824/27/2012 1403.359985 0.002411414 0.000063612 9.5712920799824/26/2012 1399.97998 0.006657952 0.000052307 9.0109146384864/25/2012 1390.689941 0.013552342 0.000067160 6.8736699853914/24/2012 1371.969971 0.003673020 0.000147372 8.731006167294/23/2012 1366.939941 -0.008443113 0.000096118 8.5082808484744/20/2012 1378.530029 0.001168582 0.000102121 9.1759800800834/19/2012 1376.920044 -0.005952076 0.000068260 9.0731794811254/18/2012 1385.140015 -0.004063533 0.000070063 9.3304401338044/17/2012 1390.780029 0.015367979 0.000060988 5.8323348022594/16/2012 1369.569946 -0.000503728 0.000172010 8.6664817103834/13/2012 1370.26001 -0.012553467 0.000100870 7.6393722742124/12/2012 1387.569946 0.013685315 0.000149691 7.5557739068234/11/2012 1368.709961 0.007421290 0.000188471 8.2843450015654/10/2012 1358.589966 -0.017229025 0.000137471 6.7328117926114/9/2012 1382.199951 -0.011423438 0.000240187 7.7907880792894/5/2012 1398.079956 -0.000629240 0.000201631 8.5071054445534/4/2012 1398.959961 -0.010254927 0.000115012 8.15610376664/3/2012 1413.380005 -0.003996612 0.000128882 8.8326813188624/2/2012 1419.040039 0.007476626 0.000088640 8.700289139061

3/30/2012 1408.469971 0.003691614 0.000090491 9.1596627069873/29/2012 1403.280029 -0.001609224 0.000069175 9.5414337095323/28/2012 1405.540039 -0.004953759 0.000053256 9.3796123356143/27/2012 1412.52002 -0.002820750 0.000057220 9.6295507427953/26/2012 1416.51001 0.013790300 0.000050396 6.1220421602943/23/2012 1397.109985 0.003104036 0.000142827 8.7864197895323/22/2012 1392.780029 -0.007232635 0.000091935 8.7254297049723/21/2012 1402.890015 -0.001872950 0.000090171 9.274895900413

3/20/2012 1405.52002 -0.003005028 0.000063710 9.5194301987583/19/2012 1409.75 0.003965971 0.000054042 9.5346992010773/16/2012 1404.170044 0.001118772 0.000052967 9.8222025974883/15/2012 1402.599976 0.005949466 0.000044856 9.222947562513/14/2012 1394.280029 -0.001196978 0.000058931 9.7148339569683/13/2012 1395.949951 0.017969133 0.000047783 3.1914440988153/12/2012 1371.089966 0.000160448 0.000211268 8.4622602561693/9/2012 1370.869995 0.003624673 0.000119395 8.9230339501493/8/2012 1365.910034 0.009770049 0.000082646 8.245970936643/7/2012 1352.630005 0.006876922 0.000108412 8.6933490108533/6/2012 1343.359985 -0.015489506 0.000095362 6.7418856203743/5/2012 1364.329956 -0.003877201 0.000190305 8.4878922582113/2/2012 1369.630005 -0.003251035 0.000117318 8.9605335380823/1/2012 1374.089966 0.006139156 0.000080310 8.960317478377

2/29/2012 1365.680054 -0.004748243 0.000076973 9.1791472151282/28/2012 1372.180054 0.003350714 0.000067438 9.4378246929132/27/2012 1367.589966 0.001353643 0.000056966 9.7408921088052/24/2012 1365.73999 0.001670841 0.000047060 9.9047692690662/23/2012 1363.459961 0.004262903 0.000042859 9.6335956540922/22/2012 1357.660034 -0.003345698 0.000048939 9.6962082308072/21/2012 1362.209961 0.000719664 0.000048163 9.930173097032/17/2012 1361.22998 0.002346176 0.000042189 9.9428844445422/16/2012 1358.040039 0.010965366 0.000041970 7.2136527405552/15/2012 1343.22998 -0.005397748 0.000102106 8.9041482607452/14/2012 1350.5 -0.000939965 0.000082834 9.3880040749432/13/2012 1351.77002 0.006777023 0.000058847 8.9601030125522/10/2012 1342.640015 -0.006910122 0.000071106 8.8798110908772/9/2012 1351.949951 0.001473025 0.000077884 9.4324312710632/8/2012 1349.959961 0.002157881 0.000057172 9.688005068552/7/2012 1347.050049 0.002021338 0.000048640 9.8470578259052/6/2012 1344.329956 -0.000423964 0.000044289 10.02071975022/3/2012 1344.900024 0.014499726 0.000040171 4.8887192110472/2/2012 1325.540039 0.001094548 0.000148508 8.8068050720852/1/2012 1324.089966 0.008860238 0.000090203 8.443145874736

1/31/2012 1312.410034 -0.000457051 0.000103101 9.1777716693951/30/2012 1313.01001 -0.002525309 0.000068119 9.5006391358691/27/2012 1316.329956 -0.001594148 0.000054743 9.766439956361/26/2012 1318.430054 -0.005770508 0.000046376 9.2607097660011/25/2012 1326.060059 0.008641695 0.000058552 8.4701650963421/24/2012 1314.650024 -0.001026344 0.000086061 9.3482183254791/23/2012 1316 0.000471232 0.000060469 9.7097088297871/20/2012 1315.380005 0.000669236 0.000047878 9.9374996485131/19/2012 1314.5 0.004926502 0.000042017 9.4998058400871/18/2012 1308.040039 0.011046689 0.000051741 7.5107919010171/17/2012 1293.670044 0.003546658 0.000107687 9.0194723046081/13/2012 1289.089966 -0.004960204 0.000076791 9.1540220274691/12/2012 1295.5 0.002333883 0.000068432 9.5100782662091/11/2012 1292.47998 0.000309549 0.000054403 9.817328136074

1/10/2012 1292.079956 0.008846524 0.000044931 8.2685765753261/9/2012 1280.699951 0.002259044 0.000081472 9.3526081471151/6/2012 1277.810059 -0.002540185 0.000060416 9.6074522091251/5/2012 1281.060059 0.002939393 0.000051124 9.7122510453121/4/2012 1277.300049 0.000187906 0.000047860 9.9464987264171/3/2012 1277.060059 0.015355484 0.000041791 4.440729319411

12/30/2011 1257.599976 -0.004300571 0.000162692 8.60997303196112/29/2011 1263.02002 0.010650173 0.000106021 8.08202725609912/28/2011 1249.640015 -0.012556506 0.000128950 7.73339556449412/27/2011 1265.430054 0.000079105 0.000163067 8.72131055459712/23/2011 1265.329956 0.008994481 0.000096492 8.40763153623312/22/2011 1254 0.008231577 0.000107347 8.50823175188912/21/2011 1243.719971 0.001947608 0.000105602 9.11991557272712/20/2011 1241.300049 0.029389296 0.000071188 -2.58287407265212/19/2011 1205.349976 -0.011802198 0.000506350 7.31319229714812/16/2011 1219.660034 0.003210989 0.000332661 7.9773936181112/15/2011 1215.75 0.003237853 0.000182448 8.5515819888412/14/2011 1211.819946 -0.011413251 0.000111198 7.93275381509512/13/2011 1225.72998 -0.008723954 0.000140248 8.32943498628112/12/2011 1236.469971 -0.015026386 0.000125611 7.18477026335712/9/2011 1255.189941 0.016742412 0.000197251 7.10995892993312/8/2011 1234.349976 -0.021368499 0.000259899 6.49833101104112/7/2011 1261.01001 0.002016321 0.000382220 7.85887761207812/6/2011 1258.469971 0.001105138 0.000202707 8.4977238343212/5/2011 1257.079956 0.010234463 0.000115957 8.15898900935712/2/2011 1244.280029 -0.000241016 0.000129110 8.9543963235812/1/2011 1244.579956 -0.001910470 0.000080392 9.38319491283

11/30/2011 1246.959961 0.042403439 0.000059140 -20.6677290367711/29/2011 1195.189941 0.002211206 0.000991189 6.91167289771111/28/2011 1192.550049 0.028821079 0.000492360 5.92921299484111/25/2011 1158.670044 -0.002689119 0.000689013 7.2697549396711/23/2011 1161.790039 -0.022342970 0.000350076 6.53136063013711/22/2011 1188.040039 -0.004149439 0.000447413 7.67354514613911/21/2011 1192.97998 -0.018824571 0.000240575 6.85948920430411/18/2011 1215.650024 -0.000394757 0.000319358 8.04871117976911/17/2011 1216.130005 -0.016942672 0.000170799 6.99436714249611/16/2011 1236.910034 -0.016755799 0.000250877 7.17144655595811/15/2011 1257.810059 0.004805599 0.000285603 8.08004773189911/14/2011 1251.780029 -0.009596037 0.000166811 8.1466238158811/11/2011 1263.849976 0.019293223 0.000146615 6.28888713195711/10/2011 1239.699951 0.008587201 0.000284112 7.90659614254211/9/2011 1229.099976 -0.037385347 0.000192694 1.30113523724911/8/2011 1275.920044 0.011667310 0.000844397 6.9156769768911/7/2011 1261.119995 0.006276008 0.000491549 7.53781811864911/4/2011 1253.22998 -0.006299820 0.000273177 8.06010777280411/3/2011 1261.150024 0.018607607 0.000169622 6.64067551744311/2/2011 1237.900024 0.015976363 0.000281395 7.26868384996711/1/2011 1218.280029 -0.028340060 0.000286702 5.355694617916

10/31/2011 1253.300049 -0.025048617 0.000576902 6.37024758367510/28/2011 1285.089966 0.000389154 0.000622465 7.38158036640110/27/2011 1284.589966 0.033716591 0.000314753 4.45197153187910/26/2011 1242 0.010481430 0.000765406 7.03157242341810/25/2011 1229.050049 -0.020248346 0.000440243 6.7968901472310/24/2011 1254.189941 0.012790806 0.000443396 7.35206688424610/21/2011 1238.25 0.018634067 0.000315527 6.96079474693410/20/2011 1215.390015 0.004543840 0.000351208 7.89534475124810/19/2011 1209.880005 -0.012729819 0.000196684 7.71001038155810/18/2011 1225.380005 0.020213050 0.000197538 6.46127925528210/17/2011 1200.859985 -0.019559938 0.000327376 6.85574165372610/14/2011 1224.579956 0.017230949 0.000375403 7.09661216595810/13/2011 1203.660034 -0.002978103 0.000353224 7.9233002544210/12/2011 1207.25 0.009747047 0.000191458 8.06462482625510/11/2011 1195.540039 0.000543855 0.000159855 8.73939617184310/10/2011 1194.890015 0.033555644 0.000095118 -2.57728545955210/7/2011 1155.459961 -0.008196811 0.000655409 7.22773881894710/6/2011 1164.969971 0.018138169 0.000365596 7.01409988678710/5/2011 1144.030029 0.017707919 0.000365413 7.05635620666710/4/2011 1123.949951 0.022239306 0.000357229 6.5526245483310/3/2011 1099.22998 -0.028863603 0.000448384 5.8518373465119/30/2011 1131.420044 -0.025291274 0.000669415 6.3535727316299/29/2011 1160.400024 0.008081486 0.000672816 7.2069685725279/28/2011 1151.060059 -0.020908196 0.000372878 6.7218846445249/27/2011 1175.380005 0.010631666 0.000425660 7.4963231565589/26/2011 1162.949951 0.023068021 0.000280551 6.2820098965669/23/2011 1136.430054 0.006063589 0.000431680 7.6626532362979/22/2011 1129.560059 -0.032402457 0.000243367 4.0068040304419/21/2011 1166.76001 -0.029830995 0.000685881 5.9873682724639/20/2011 1202.089966 -0.001662386 0.000812023 7.1125780435119/19/2011 1204.089966 -0.009850949 0.000406152 7.5698542193029/16/2011 1216.01001 0.005690476 0.000262890 8.120600566329/15/2011 1209.109985 0.017041046 0.000160900 6.9298968913649/14/2011 1188.680054 0.013389761 0.000247931 7.5792322630169/13/2011 1172.869995 0.009078726 0.000230927 8.0164852408019/12/2011 1162.27002 0.006941569 0.000171994 8.3878936953899/9/2011 1154.22998 -0.027068563 0.000126028 3.1651679765529/8/2011 1185.900024 -0.010668891 0.000463602 7.4309603479829/7/2011 1198.619995 0.028243825 0.000298987 5.4470561836459/6/2011 1165.23999 -0.007464077 0.000579878 7.3566169253769/2/2011 1173.969971 -0.025607017 0.000323699 6.0099885375199/1/2011 1204.420044 -0.011942461 0.000517061 7.291517150287

8/31/2011 1218.890015 0.004909909 0.000339496 7.9170387424798/30/2011 1212.920044 0.002344275 0.000192939 8.5246537368438/29/2011 1210.079956 0.027887505 0.000113562 2.23478164968/26/2011 1176.800049 0.015008418 0.000481311 7.1709984489328/25/2011 1159.27002 -0.015687935 0.000365902 7.2405294827348/24/2011 1177.599976 0.013034651 0.000322042 7.513250896782

8/23/2011 1162.349976 0.033710249 0.000261198 3.8995837031418/22/2011 1123.819946 0.000258008 0.000739746 7.2091135475598/19/2011 1123.530029 -0.015122756 0.000370409 7.2834830156088/18/2011 1140.650024 -0.045618600 0.000315040 1.4571155527618/17/2011 1193.890015 0.000946938 0.001261315 6.674889680848/16/2011 1192.76001 -0.009786275 0.000618557 7.2332918451548/15/2011 1204.48999 0.021550727 0.000363101 6.6417534830598/12/2011 1178.810059 0.005247875 0.000435341 7.6761197614178/11/2011 1172.640015 0.045250594 0.000240261 -0.1886719332598/10/2011 1120.76001 -0.045156797 0.001208242 5.0309003702438/9/2011 1172.530029 0.046317441 0.001663518 5.1092011534628/8/2011 1119.459961 -0.068958369 0.001935489 3.7905188430438/5/2011 1199.380005 -0.000575083 0.003434999 5.6736422867188/4/2011 1200.069946 -0.049001655 0.001650619 4.9519008727098/3/2011 1260.339966 0.005003146 0.002063699 6.1711259453958/2/2011 1254.050049 -0.025888909 0.001012309 6.2334354329848/1/2011 1286.939941 -0.004140861 0.000851728 7.048111629764

7/29/2011 1292.280029 -0.006471428 0.000432561 7.6489694294147/28/2011 1300.670044 -0.003239207 0.000246470 8.2656999771327/27/2011 1304.890015 -0.020517724 0.000141609 5.8896265172657/26/2011 1331.939941 -0.004113421 0.000307330 8.0325341211967/25/2011 1337.430054 -0.005658995 0.000173888 8.4729323570777/22/2011 1345.02002 0.000907440 0.000118442 9.0341312355377/21/2011 1343.800049 0.013455263 0.000075727 7.0976370263027/20/2011 1325.839966 -0.000671058 0.000150065 8.801444093237/19/2011 1326.72998 0.016177150 0.000090550 6.4194907821517/18/2011 1305.439941 -0.008163118 0.000199452 8.1858376812717/15/2011 1316.140015 0.005539056 0.000148757 8.6069475610477/14/2011 1308.869995 -0.006738783 0.000105801 8.7247349262427/13/2011 1317.719971 0.003101027 0.000093134 9.1782145964167/12/2011 1313.640015 -0.004443369 0.000068324 9.3022757429477/11/2011 1319.48999 -0.018256167 0.000061859 4.3027595549867/8/2011 1343.800049 -0.006985458 0.000223412 8.1880759263067/7/2011 1353.219971 0.010399583 0.000150770 8.0824294025677/6/2011 1339.219971 0.001001058 0.000147433 8.8153415612127/5/2011 1337.880005 -0.001337072 0.000089590 9.3003144268787/1/2011 1339.670044 0.014306869 0.000062531 6.406473384052

6/30/2011 1320.640015 0.010068372 0.000156210 8.1153610898766/29/2011 1307.410034 0.008248633 0.000146457 8.3642046539936/28/2011 1296.670044 0.012861292 0.000124324 7.6621225002896/27/2011 1280.099976 0.009142537 0.000164938 8.2031691451936/24/2011 1268.449951 -0.011795077 0.000141264 7.8800301050696/23/2011 1283.5 -0.002831993 0.000159180 8.6950899180586/22/2011 1287.140015 -0.006489460 0.000098854 8.7958545399886/21/2011 1295.52002 0.013334180 0.000088103 7.318908153056/20/2011 1278.359985 0.005380689 0.000154239 8.5892994078756/17/2011 1271.5 0.003040390 0.000107497 9.0520530858256/16/2011 1267.640015 0.001752798 0.000074950 9.457693833004

6/15/2011 1265.420044 -0.017585569 0.000056252 4.2880669085626/14/2011 1287.869995 0.012532913 0.000208130 7.7226560779886/13/2011 1271.829956 0.000668533 0.000200362 8.5131547266956/10/2011 1270.97998 -0.014078483 0.000114436 7.3434915440646/9/2011 1289 0.007350409 0.000177458 8.3323174104336/8/2011 1279.560059 -0.004195664 0.000131691 8.8013772466656/7/2011 1284.939941 -0.000956865 0.000090830 9.2964394495436/6/2011 1286.170044 -0.010818516 0.000062662 7.8099487769846/3/2011 1300.160034 -0.009781492 0.000110254 8.2449308768746/2/2011 1312.939941 -0.001225587 0.000121641 9.0020854651046/1/2011 1314.550049 -0.023048225 0.000077603 2.618543258324

5/31/2011 1345.199951 0.010537014 0.000334814 7.6703226756065/27/2011 1331.099976 0.004072616 0.000236353 8.2800099865895/26/2011 1325.689941 0.003945322 0.000140003 8.7626642726325/25/2011 1320.469971 0.003178114 0.000093708 9.1675432354455/24/2011 1316.280029 -0.000827723 0.000068851 9.5736163874025/23/2011 1317.369995 -0.011997265 0.000052102 7.0997588760585/20/2011 1333.27002 -0.007717975 0.000119360 8.5343131131095/19/2011 1343.599976 0.002175573 0.000107006 9.0983916253165/18/2011 1340.680054 0.008765273 0.000072349 8.4720727594285/17/2011 1328.97998 -0.000368629 0.000093743 9.2735062650075/16/2011 1329.469971 -0.006223719 0.000063636 9.0536417600075/13/2011 1337.77002 -0.008100046 0.000069603 8.6300603922835/12/2011 1348.650024 0.004883493 0.000086548 9.0792583238635/11/2011 1342.079956 -0.011173690 0.000072669 7.8115120161385/10/2011 1357.160034 0.008041616 0.000119108 8.4925467536855/9/2011 1346.290039 0.004533870 0.000109565 8.9313802950375/6/2011 1340.199951 0.003812643 0.000081872 9.2328094079125/5/2011 1335.099976 -0.009111217 0.000065558 8.3663051442235/4/2011 1347.319946 -0.006878914 0.000093765 8.770059354915/3/2011 1356.619995 -0.003385027 0.000088420 9.2038245702585/2/2011 1361.219971 -0.001754249 0.000067052 9.564140515738

4/29/2011 1363.609985 0.002298020 0.000052504 9.7540415545194/28/2011 1360.47998 0.003549118 0.000046751 9.7012380573594/27/2011 1355.660034 0.006230398 0.000047860 9.1361594015634/26/2011 1347.23999 0.008939508 0.000062154 8.4001413390784/25/2011 1335.25 -0.001593940 0.000090521 9.2818653349934/21/2011 1337.380005 0.005262909 0.000063368 9.2294504961584/20/2011 1330.359985 0.013424435 0.000063681 6.8316556198864/19/2011 1312.619995 0.005714810 0.000143908 8.6193909868154/18/2011 1305.140015 -0.011078998 0.000104537 7.9918000100974/15/2011 1319.680054 0.003917729 0.000133137 8.8088459395674/14/2011 1314.52002 0.000083674 0.000090333 9.3119313009024/13/2011 1314.410034 0.000190217 0.000061949 9.6886220564084/12/2011 1314.160034 -0.007807096 0.000048483 8.6771411804574/11/2011 1324.459961 -0.002797288 0.000074071 9.4048487879074/8/2011 1328.170044 -0.004012483 0.000058330 9.4733797751774/7/2011 1333.51001 -0.001521162 0.000055199 9.762650352938

4/6/2011 1335.540039 0.002181297 0.000046473 9.8742491127694/5/2011 1332.630005 -0.000180071 0.000043613 10.039420416834/4/2011 1332.869995 0.000345150 0.000039773 10.1293321794/1/2011 1332.410034 0.004950713 0.000037995 9.532986036808

3/31/2011 1325.829956 -0.001831177 0.000049956 9.8372405774073/30/2011 1328.26001 0.006662463 0.000044529 9.022527047363/29/2011 1319.439941 0.007035240 0.000063497 8.8850386579713/28/2011 1310.189941 -0.002751619 0.000075186 9.3948376956643/25/2011 1313.800049 0.003156151 0.000058727 9.5729958464383/24/2011 1309.660034 0.009297393 0.000052164 8.2040082279273/23/2011 1297.540039 0.002909742 0.000089203 9.2296834657363/22/2011 1293.77002 -0.003556885 0.000065854 9.4359627227113/21/2011 1298.380005 0.014874668 0.000056961 5.8888235916023/18/2011 1279.209961 0.004300939 0.000162265 8.6122816090253/17/2011 1273.719971 0.013309266 0.000105820 7.479830206333/16/2011 1256.880005 -0.019687482 0.000162305 6.337956229533/15/2011 1281.869995 -0.011263545 0.000299633 7.6895428886223/14/2011 1296.390015 -0.006067696 0.000227960 8.2248341510143/11/2011 1304.280029 0.007055565 0.000146639 8.4880548721113/10/2011 1295.109985 -0.019051281 0.000114824 5.9111765518223/9/2011 1320.02002 -0.001362631 0.000264142 8.2319925485743/8/2011 1321.819946 0.008883161 0.000145468 8.2930942309633/7/2011 1310.130005 -0.008376215 0.000129562 8.4098261526423/4/2011 1321.150024 -0.007405390 0.000117414 8.5827411160053/3/2011 1330.969971 0.017072435 0.000103600 6.3615752189523/2/2011 1308.439941 0.001613898 0.000221280 8.4043117381553/1/2011 1306.329956 -0.015864862 0.000125504 6.977706384151

2/28/2011 1327.219971 0.005545680 0.000210799 8.3187085639362/25/2011 1319.880005 0.010495248 0.000135306 8.0938889675512/24/2011 1306.099976 -0.000994871 0.000141138 8.8587584597172/23/2011 1307.400024 -0.006130715 0.000086594 8.9202367344732/22/2011 1315.439941 -0.020742205 0.000079903 4.050191988422/18/2011 1343.01001 0.001922873 0.000282886 8.1573947231662/17/2011 1340.430054 0.003070971 0.000155337 8.7092031222012/16/2011 1336.319946 0.006237938 0.000097769 8.8349041329132/15/2011 1328.01001 -0.003240154 0.000085907 9.2400352519662/14/2011 1332.319946 0.002382085 0.000065355 9.5488512143242/11/2011 1329.150024 0.005492261 0.000053061 9.2755701212962/10/2011 1321.869995 0.000749212 0.000060081 9.7104699482432/9/2011 1320.880005 -0.002789653 0.000047872 9.7844174189992/8/2011 1324.569946 0.004176020 0.000045865 9.6095846320912/7/2011 1319.050049 0.006220783 0.000049982 9.1296075377682/4/2011 1310.869995 0.002880111 0.000063099 9.5393458031392/3/2011 1307.099976 0.002351433 0.000053366 9.73473066222/2/2011 1304.030029 -0.002726231 0.000047291 9.8020290447342/1/2011 1307.589966 0.016555792 0.000045405 3.963242367722

1/31/2011 1286.119995 0.007633350 0.000184519 8.281975055291/28/2011 1276.339966 -0.018013805 0.000137271 6.529632198376

1/27/2011 1299.540039 0.002241791 0.000254613 8.2560279150051/26/2011 1296.630005 0.004212024 0.000142606 8.7310184496981/25/2011 1291.180054 0.000263428 0.000096086 9.2495434379141/24/2011 1290.839966 0.005819315 0.000064714 9.1222412815491/21/2011 1283.349976 0.002410638 0.000067558 9.5165093633421/20/2011 1280.26001 -0.001295798 0.000054179 9.7922200859341/19/2011 1281.920044 -0.010167166 0.000045656 7.7302385108731/18/2011 1295.02002 0.001375465 0.000095001 9.2417110542061/14/2011 1293.23999 0.007357410 0.000065155 8.8079302499391/13/2011 1283.76001 -0.001712211 0.000078409 9.4161878941681/12/2011 1285.959961 0.008967254 0.000057821 8.3674577978891/11/2011 1274.47998 0.003718206 0.000088724 9.1741639031961/10/2011 1269.75 -0.001377275 0.000068439 9.561846890721/7/2011 1271.5 -0.001846486 0.000052543 9.788992414471/6/2011 1273.849976 -0.002125214 0.000045787 9.8928646281121/5/2011 1276.560059 0.004994677 0.000043160 9.4725898722611/4/2011 1270.199951 -0.001313925 0.000052639 9.8192570375741/3/2011 1271.869995 0.011251294 0.000044949 7.19364874011

12/31/2010 1257.640015 -0.000190807 0.000106857 9.14367985834812/30/2010 1257.880005 -0.001509357 0.000069812 9.5370745284812/29/2010 1259.780029 0.001008636 0.000053395 9.81874336867912/28/2010 1258.51001 0.000771027 0.000044936 9.99704528603712/27/2010 1257.540039 0.000612509 0.000040696 10.1001536231812/23/2010 1256.77002 -0.001645682 0.000038568 10.0928741593512/22/2010 1258.839966 0.003373857 0.000038782 9.86404915488312/21/2010 1254.599976 0.006011994 0.000043438 9.21209190078212/20/2010 1247.079956 0.002545112 0.000058650 9.63347685103212/17/2010 1243.910034 0.000836454 0.000050299 9.88362284379512/16/2010 1242.869995 0.006166046 0.000043299 9.16929914670612/15/2010 1235.22998 -0.005135618 0.000059569 9.28561976581312/14/2010 1241.589966 0.000910542 0.000061182 9.68810956926712/13/2010 1240.459961 0.000048320 0.000048535 9.93317099403612/10/2010 1240.400024 0.005983703 0.000042095 9.22501265373712/9/2010 1233 0.003835384 0.000057834 9.50358134758312/8/2010 1228.280029 0.003694926 0.000054234 9.57047614181412/7/2010 1223.75 0.000514948 0.000051968 9.85977627926412/6/2010 1223.119995 -0.001299082 0.000043863 9.99595707115512/3/2010 1224.709961 0.002599854 0.000040761 9.94196017153312/2/2010 1221.530029 0.012737100 0.000041950 6.21174134367312/1/2010 1206.069946 0.021386622 0.000124146 5.309787136207

11/30/2010 1180.550049 -0.006088716 0.000318153 7.93645357687511/29/2010 1187.76001 -0.001379810 0.000189610 8.5605025726211/26/2010 1189.400024 -0.007496592 0.000110095 8.60371092509411/24/2010 1198.349976 0.014812716 0.000100837 7.02605619039311/23/2010 1180.72998 -0.014387032 0.000182137 7.47431764140211/22/2010 1197.839966 -0.001576608 0.000214223 8.43688756290811/19/2010 1199.72998 0.002537152 0.000122090 8.95802741801311/18/2010 1196.689941 0.015240583 0.000080407 6.539669697584

11/17/2010 1178.589966 0.000212140 0.000179186 8.6268355616811/16/2010 1178.339966 -0.016338157 0.000104168 6.60695810611711/15/2010 1197.75 -0.001218177 0.000208669 8.46765082624111/12/2010 1199.209961 -0.011878766 0.000118926 7.85051417066811/11/2010 1213.540039 -0.004251150 0.000149611 8.68667524318811/10/2010 1218.709961 0.004366534 0.000099587 9.02302159831811/9/2010 1213.400024 -0.008084895 0.000076351 8.62405093181511/8/2010 1223.25 -0.002123210 0.000089624 9.26958638519711/5/2010 1225.849976 0.003915079 0.000063975 9.41742465377211/4/2010 1221.060059 0.019099305 0.000057474 3.41729375287911/3/2010 1197.959961 0.003671307 0.000237867 8.28713472048511/2/2010 1193.569946 0.007729336 0.000139091 8.45086066729511/1/2010 1184.380005 0.000946086 0.000116469 9.050197142632

10/29/2010 1183.26001 -0.000439383 0.000074828 9.4977386522610/28/2010 1183.780029 0.001124217 0.000054682 9.79085557650710/27/2010 1182.449951 -0.002694210 0.000045677 9.83500432157210/26/2010 1185.640015 0.000016886 0.000044547 10.0189526457810/25/2010 1185.619995 0.002144670 0.000040200 10.007229144710/22/2010 1183.079956 0.002386409 0.000040550 9.97253398624410/21/2010 1180.26001 0.001772337 0.000041291 10.0187854266310/20/2010 1178.170044 0.010469083 0.000040303 7.39962255728110/19/2010 1165.900024 -0.016004644 0.000095730 6.57823017740110/18/2010 1184.709961 0.007217635 0.000198998 8.26043465784810/15/2010 1176.189941 0.002025432 0.000140905 8.83830729000610/14/2010 1173.810059 -0.003648032 0.000088118 9.18581218475910/13/2010 1178.099976 0.007095786 0.000067880 8.85601609271310/12/2010 1169.77002 0.003811484 0.000077717 9.27550562646110/11/2010 1165.319946 0.000145826 0.000063581 9.6628634649210/8/2010 1165.150024 0.006103612 0.000049251 9.16217027628110/7/2010 1158.060059 -0.001647875 0.000061994 9.64467806184510/6/2010 1159.969971 -0.000672230 0.000049911 9.89620999379810/5/2010 1160.75 0.020646723 0.000042984 0.13743724378110/4/2010 1137.030029 -0.008067387 0.000263277 7.99510008571810/1/2010 1146.23999 0.004406714 0.000178254 8.5233614756939/30/2010 1141.199951 -0.003088486 0.000113898 8.9964627592459/29/2010 1144.72998 -0.002591113 0.000078145 9.3710307805539/28/2010 1147.699951 0.004838661 0.000059681 9.3341961164619/27/2010 1142.160034 -0.005683553 0.000059680 9.1852463571099/24/2010 1148.670044 0.020972916 0.000064347 2.8154395027279/23/2010 1124.829956 -0.008366240 0.000280551 7.9292664619699/22/2010 1134.280029 -0.004837173 0.000189036 8.4497946206539/21/2010 1139.780029 -0.002567313 0.000121108 8.9644060152129/20/2010 1142.709961 0.015095288 0.000080022 6.5856365799649/17/2010 1125.589966 0.000826514 0.000176689 8.6372558375399/16/2010 1124.660034 -0.000364410 0.000103317 9.1764241840469/15/2010 1125.069946 0.003534883 0.000068181 9.4100744486319/14/2010 1121.099976 -0.000713373 0.000057985 9.7465515347129/13/2010 1121.900024 0.011069126 0.000046849 7.35324729596

9/10/2010 1109.550049 0.004851545 0.000105624 8.9327810474429/9/2010 1104.180054 0.004820652 0.000081566 9.1291956456379/8/2010 1098.869995 0.006418059 0.000069982 8.9786695373819/7/2010 1091.839966 -0.011537491 0.000073907 7.7116062054689/3/2010 1104.51001 0.013132394 0.000124034 7.6045327434449/2/2010 1090.099976 0.009039853 0.000168500 8.2035956392689/1/2010 1080.290039 0.029077736 0.000141975 2.904495502662

8/31/2010 1049.329956 0.000390718 0.000530405 7.5415815723268/30/2010 1048.920044 -0.014828611 0.000271031 7.4019764120828/27/2010 1064.589966 0.016450710 0.000263216 7.2143842609328/26/2010 1047.219971 -0.007714466 0.000286144 7.9510329863898/25/2010 1055.329956 0.003283945 0.000186189 8.5308245966158/24/2010 1051.869995 -0.014618768 0.000113133 7.1979437539738/23/2010 1067.359985 -0.004048491 0.000184980 8.5066575270248/20/2010 1071.689941 -0.003669754 0.000115502 8.9496283642388/19/2010 1075.630005 -0.017080436 0.000080969 5.8183307712988/18/2010 1094.160034 0.001481680 0.000210675 8.4547726191278/17/2010 1092.540039 0.012118489 0.000120252 7.8046714053268/16/2010 1079.380005 0.000120451 0.000153262 8.7832692040548/13/2010 1079.25 -0.004031690 0.000091840 9.1184786911378/12/2010 1083.609985 -0.005393267 0.000071195 9.141530730728/11/2010 1089.469971 -0.028583406 0.000068128 -2.3982210875758/10/2010 1121.060059 -0.005985281 0.000480367 7.566385529838/9/2010 1127.790039 0.005468087 0.000265995 8.1196259672128/6/2010 1121.640015 -0.003710916 0.000161072 8.6481652265498/5/2010 1125.810059 -0.001269329 0.000102772 9.1673238771988/4/2010 1127.23999 0.006032878 0.000068698 9.0559960773168/3/2010 1120.459961 -0.004807894 0.000070779 9.2293539500048/2/2010 1125.859985 0.021783528 0.000064795 2.320847944841

7/30/2010 1101.599976 0.000063498 0.000298962 8.1151820291727/29/2010 1101.530029 -0.004167293 0.000161032 8.626062605527/28/2010 1106.130005 -0.006946033 0.000104641 8.7039020713357/27/2010 1113.839966 -0.001049908 0.000094072 9.2597307288767/26/2010 1115.01001 0.011137909 0.000064300 7.7226596073287/23/2010 1102.660034 0.008186420 0.000114714 8.4888543485497/22/2010 1093.670044 0.022263688 0.000108712 4.5673009894627/21/2010 1069.589966 -0.012902699 0.000330924 7.5105471763367/20/2010 1083.47998 0.011351874 0.000263619 7.7521744792387/19/2010 1071.25 0.005964069 0.000211905 8.2915148073297/16/2010 1064.880005 -0.029242909 0.000138360 2.7050362110327/15/2010 1096.47998 0.001195388 0.000533746 7.5329139620537/14/2010 1095.170044 -0.000155144 0.000273288 8.2048978053557/13/2010 1095.339966 0.015261823 0.000148849 7.2477498928097/12/2010 1078.75 0.000732634 0.000212032 8.4562439108317/9/2010 1077.959961 0.007178064 0.000120026 8.5985248371997/8/2010 1070.25 0.009368655 0.000103100 8.3284856767537/7/2010 1060.27002 0.030850023 0.000114092 0.7368102625297/6/2010 1028.060059 0.005344726 0.000572927 7.414892042323

7/2/2010 1022.580017 -0.004673272 0.000306145 8.0201161666127/1/2010 1027.369995 -0.003245713 0.000175908 8.585661119403

6/30/2010 1030.709961 -0.010164454 0.000108119 8.1767003447786/29/2010 1041.23999 -0.031508230 0.000124638 1.024862585316/28/2010 1074.569946 -0.002036010 0.000599486 7.4125235055576/25/2010 1076.76001 0.002855283 0.000305936 8.0654860158556/24/2010 1073.689941 -0.016946284 0.000168623 6.9847766353156/23/2010 1092.040039 -0.002989940 0.000249908 8.2586444957786/22/2010 1095.310059 -0.016201225 0.000142427 7.0137722502196/21/2010 1113.199951 -0.003864298 0.000224500 8.3351200886946/18/2010 1117.51001 0.001316264 0.000133506 8.9083877130826/17/2010 1116.040039 0.001282186 0.000083359 9.3726328189946/16/2010 1114.609985 -0.000556089 0.000059496 9.7244059363036/15/2010 1115.22998 0.023222450 0.000047462 -1.4068935435396/14/2010 1089.630005 -0.001806294 0.000324731 8.022465079456/11/2010 1091.599976 0.004370116 0.000174982 8.5416849231586/10/2010 1086.839966 0.029079846 0.000112175 1.5568977982766/9/2010 1055.689941 -0.005959397 0.000516316 7.500006695566/8/2010 1062 0.010916267 0.000282906 7.7491781748346/7/2010 1050.469971 -0.013624466 0.000215972 7.5808705765786/4/2010 1064.880005 -0.035017442 0.000219077 2.8288777260126/3/2010 1102.829956 0.004043192 0.000766912 7.1518230242486/2/2010 1098.380005 0.025514428 0.000391859 6.1833327099596/1/2010 1070.709961 -0.017314353 0.000546948 6.96304875983

5/28/2010 1089.410034 -0.012451893 0.000436209 7.3819410407995/27/2010 1103.060059 0.032347312 0.000307622 4.6852268123195/26/2010 1067.949951 -0.005677079 0.000714523 7.1987889814425/25/2010 1074.030029 0.000353875 0.000375317 7.8874062422295/24/2010 1073.650024 -0.012992046 0.000197360 7.6752256379595/21/2010 1087.689941 0.014912632 0.000201400 7.4060139097275/20/2010 1071.589966 -0.039755796 0.000231457 1.5425458286545/19/2010 1115.050049 -0.005143469 0.000958816 6.9222197071485/18/2010 1120.800049 -0.014297631 0.000488309 7.2059296821385/17/2010 1136.939941 0.001108753 0.000358289 7.930740726875/14/2010 1135.680054 -0.018978981 0.000189852 6.6719893446885/13/2010 1157.439941 -0.012219500 0.000298332 7.6167998441915/12/2010 1171.670044 0.013645993 0.000239129 7.5597934734675/11/2010 1155.790039 -0.003403076 0.000230384 8.3254965441815/10/2010 1159.72998 0.043034704 0.000134540 -4.8516230371985/7/2010 1110.880005 -0.015426646 0.001055317 6.6284072395765/6/2010 1128.150024 -0.032888441 0.000645201 5.6694949802155/5/2010 1165.869995 -0.006608342 0.000893386 6.9716098980345/4/2010 1173.599976 -0.024127200 0.000466272 6.4222818935065/3/2010 1202.26001 0.013035258 0.000546132 7.201520000579

4/30/2010 1186.689941 -0.016787810 0.000367635 7.1418158748684/29/2010 1206.780029 0.012860180 0.000341619 7.4976953486744/28/2010 1191.359985 0.006441958 0.000268124 8.0692868437634/27/2010 1183.709961 -0.023659640 0.000168173 5.361927649852

4/26/2010 1212.050049 -0.004305704 0.000392823 7.7949572374944/23/2010 1217.280029 0.007098267 0.000215342 8.2093047180264/22/2010 1208.670044 0.002261321 0.000147771 8.785243792594/21/2010 1205.939941 -0.001019517 0.000091909 9.2834023252314/20/2010 1207.170044 0.008026045 0.000063239 8.6499552669584/19/2010 1197.52002 0.004511141 0.000082899 9.1524018912124/16/2010 1192.130005 -0.016257982 0.000069099 5.7547141111434/15/2010 1211.670044 0.000842184 0.000190641 8.5613967671924/14/2010 1210.650024 0.011088363 0.000109957 7.99724086344/13/2010 1197.300049 0.000685167 0.000135820 8.9007204247334/12/2010 1196.47998 0.001765051 0.000083795 9.3499581517234/9/2010 1194.369995 0.006661669 0.000060476 8.9794570696654/8/2010 1186.439941 0.003368661 0.000071065 9.3922333259414/7/2010 1182.449951 -0.005894043 0.000058752 9.1508908064664/6/2010 1189.439941 0.001682879 0.000065186 9.594820752794/5/2010 1187.439941 0.007896729 0.000051489 8.6630410613794/1/2010 1178.099976 0.007386454 0.000076237 8.766003337603

3/31/2010 1169.430054 -0.003278242 0.000083897 9.2578277347223/30/2010 1173.27002 0.000042659 0.000064531 9.6483412276843/29/2010 1173.219971 0.005667146 0.000049691 9.2633581660843/26/2010 1166.589966 0.000737451 0.000059505 9.7203031623523/25/2010 1165.72998 -0.001705622 0.000047589 9.891770743673/24/2010 1167.719971 -0.005508448 0.000043172 9.3474793542073/23/2010 1174.170044 0.007145377 0.000055478 8.8792238660913/22/2010 1165.810059 0.005082360 0.000072198 9.1783273495493/19/2010 1159.900024 -0.005099427 0.000066894 9.223663967713/18/2010 1165.829956 -0.000325899 0.000064466 9.6477202937383/17/2010 1166.209961 0.005804795 0.000049716 9.2314230841513/16/2010 1159.459961 0.007749015 0.000060346 8.72036682173/15/2010 1150.51001 0.000452093 0.000079231 9.4405684937933/12/2010 1149.98999 -0.000217370 0.000056779 9.7755062748263/11/2010 1150.23999 0.004033374 0.000046034 9.6327382476833/10/2010 1145.609985 0.004514355 0.000049447 9.5024602837263/9/2010 1140.449951 0.001711272 0.000053227 9.7859278579373/8/2010 1138.5 -0.000175611 0.000045860 9.9892553865363/5/2010 1138.699951 0.013910282 0.000040839 5.3678624070963/4/2010 1122.969971 0.003729156 0.000140033 8.7743252960463/3/2010 1118.790039 0.000429109 0.000092851 9.2825351301273/2/2010 1118.310059 0.002327731 0.000063237 9.5829331791093/1/2010 1115.709961 0.010107258 0.000051921 7.898249044514

2/26/2010 1104.48999 0.001404393 0.000097339 9.2170522389542/25/2010 1102.939941 -0.002083209 0.000066308 9.5557555930492/24/2010 1105.23999 0.009673519 0.000052813 8.0768989096682/23/2010 1094.599976 -0.012176645 0.000093258 7.6902399344812/22/2010 1108.01001 -0.001046405 0.000141183 8.8577001902782/19/2010 1109.170044 0.002184235 0.000086670 9.2983544749842/18/2010 1106.75 0.006563158 0.000062710 8.9900957529172/17/2010 1099.51001 0.004229005 0.000071442 9.2962863064

2/16/2010 1094.869995 0.017840653 0.000062363 4.5787420505972/12/2010 1075.51001 -0.002748366 0.000215777 8.4062583594652/11/2010 1078.469971 0.009633883 0.000125489 8.2436927673222/10/2010 1068.130005 -0.002235070 0.000127372 8.9291787704412/9/2010 1070.52002 0.012955842 0.000082159 7.3638166800782/8/2010 1056.73999 -0.008902803 0.000146194 8.2884215644242/5/2010 1066.189941 0.002892930 0.000130090 8.8829501646552/4/2010 1063.109985 -0.031635856 0.000085221 -2.3736246185082/3/2010 1097.280029 -0.005489350 0.000584997 7.3923947093022/2/2010 1103.319946 0.012889521 0.000312699 7.5389599937152/1/2010 1089.189941 0.014165305 0.000254786 7.48754028596

1/29/2010 1073.869995 -0.009877799 0.000245403 7.9150150204171/28/2010 1084.530029 -0.011888126 0.000186822 7.8288717741071/27/2010 1097.5 0.004868283 0.000181974 8.4814054988441/26/2010 1092.170044 -0.004212058 0.000117912 8.8951061778681/25/2010 1096.780029 0.004587559 0.000084358 9.1309566807241/22/2010 1091.76001 -0.022389779 0.000070157 2.4193693590161/21/2010 1116.47998 -0.019126658 0.000315569 6.9018652753971/20/2010 1138.040039 -0.010654386 0.000360994 7.6121948200041/19/2010 1150.22998 0.012422151 0.000250093 7.6766685242851/15/2010 1136.030029 -0.010882127 0.000218840 7.8860405181561/14/2010 1148.459961 0.002423486 0.000185154 8.5626031293551/13/2010 1145.680054 0.008291456 0.000110062 8.4898333797521/12/2010 1136.219971 -0.009425446 0.000107411 8.3117535510581/11/2010 1146.97998 0.001745232 0.000116700 9.0298009099471/8/2010 1144.97998 0.002877583 0.000076067 9.3750388050971/7/2010 1141.689941 0.003993218 0.000059517 9.4613273277931/6/2010 1137.140015 0.000545372 0.000055682 9.7905185703221/5/2010 1136.52002 0.003110833 0.000045644 9.7826230371091/4/2010 1132.98999 0.015916082 0.000045802 4.460336509167

12/31/2009 1115.099976 -0.010100436 0.000173801 8.07061414117912/30/2009 1126.420044 0.000195411 0.000155151 8.77086455157812/29/2009 1126.199951 -0.001402034 0.000092749 9.26441535955512/28/2009 1127.780029 0.001153415 0.000064125 9.63393492905912/24/2009 1126.47998 0.005242407 0.000050196 9.3520633353412/23/2009 1120.589966 0.002296020 0.000057312 9.67501382077312/22/2009 1118.02002 0.003557214 0.000049030 9.66499453571212/21/2009 1114.050049 0.010448977 0.000048973 7.69481483410112/18/2009 1102.469971 0.005812952 0.000099626 8.87491211296712/17/2009 1096.079956 -0.011880914 0.000084100 7.70507373569712/16/2009 1109.180054 0.001127594 0.000133098 8.91487134814812/15/2009 1107.930054 -0.005562408 0.000082923 9.02447493208712/14/2009 1114.109985 0.006935296 0.000074671 8.85828281312612/11/2009 1106.410034 0.003676327 0.000079760 9.26703553226112/10/2009 1102.349976 0.005822721 0.000064020 9.12673132789212/9/2009 1095.949951 0.003665646 0.000067249 9.40729937784412/8/2009 1091.939941 -0.010304492 0.000058037 7.92485641874412/7/2009 1103.25 -0.002471433 0.000102357 9.127372060954

12/4/2009 1105.97998 0.005494312 0.000070862 9.12876909272912/3/2009 1099.920044 -0.008437597 0.000068547 8.5493892368812/2/2009 1109.23999 0.000342640 0.000088978 9.32580451408312/1/2009 1108.859985 0.012002902 0.000061363 7.350875759944

11/30/2009 1095.630005 0.003785819 0.000123829 8.88086460495811/27/2009 1091.48999 -0.017383700 0.000085379 5.82896767992711/25/2009 1110.630005 0.004494007 0.000218257 8.33730413480511/24/2009 1105.650024 -0.000533450 0.000133304 8.92074061629311/23/2009 1106.23999 0.013523914 0.000082503 7.18583220747611/20/2009 1091.380005 -0.003220102 0.000154255 8.7096834576411/19/2009 1094.900024 -0.013516806 0.000097748 7.36398412947611/18/2009 1109.800049 -0.000468350 0.000161394 8.73030013639311/17/2009 1110.319946 0.000918983 0.000095810 9.24433191697611/16/2009 1109.300049 0.014363977 0.000064989 6.46655681848311/13/2009 1093.47998 0.005722887 0.000158238 8.54443600171611/12/2009 1087.23999 -0.010312359 0.000111391 8.14776597342311/11/2009 1098.51001 0.005019358 0.000127782 8.76802097877511/10/2009 1093.01001 -0.000063992 0.000092959 9.28331031719911/9/2009 1093.079956 0.021995085 0.000063194 2.01378524147711/6/2009 1069.300049 0.002500124 0.000303064 8.08094163235811/5/2009 1066.630005 0.019052887 0.000166260 6.51855738329311/4/2009 1046.5 0.001042077 0.000288603 8.14669419203911/3/2009 1045.410034 0.002423064 0.000156681 8.72382747916111/2/2009 1042.880005 0.006435654 0.000096539 8.816541430425

10/30/2009 1036.189941 -0.028466028 0.000086638 0.00092005170910/29/2009 1066.109985 0.022270124 0.000485642 6.60879598581510/28/2009 1042.630005 -0.019734386 0.000510092 6.8174377085810/27/2009 1063.410034 -0.003323307 0.000465780 7.64808559197410/26/2009 1066.949951 -0.011786515 0.000246057 7.74535515682410/23/2009 1079.599976 -0.012253315 0.000208844 7.75499536846810/22/2009 1092.910034 0.010587375 0.000197062 7.96317318060110/21/2009 1081.400024 -0.008893235 0.000171488 8.20980081600310/20/2009 1091.060059 -0.006258649 0.000142014 8.58376235046810/19/2009 1097.910034 0.009361366 0.000107056 8.3235658048410/16/2009 1087.680054 -0.008131024 0.000115900 8.49234701657510/15/2009 1096.560059 0.004148850 0.000108800 8.96779060147710/14/2009 1092.02002 0.017393744 0.000079753 5.64309268239910/13/2009 1073.189941 -0.002791505 0.000215769 8.40518892235510/12/2009 1076.189941 0.004376777 0.000125610 8.82982234110210/9/2009 1071.48999 0.005624811 0.000088757 8.97314502575710/8/2009 1065.47998 0.007442145 0.000077808 8.74944265118710/7/2009 1057.579956 0.002707936 0.000085076 9.28576930038810/6/2009 1054.719971 0.013612416 0.000063298 6.74028242057210/5/2009 1040.459961 0.014765454 0.000146395 7.33995303539210/2/2009 1025.209961 -0.004515706 0.000203040 8.40167433337810/1/2009 1029.849976 -0.026097211 0.000126180 3.5802452732549/30/2009 1057.079956 -0.003333852 0.000436560 7.711126177389/29/2009 1060.609985 -0.002232066 0.000232216 8.346388405892

9/28/2009 1062.97998 0.017652853 0.000131946 6.5713695359899/25/2009 1044.380005 -0.006109360 0.000245325 8.1607856095069/24/2009 1050.780029 -0.009556548 0.000155153 8.1824696583419/23/2009 1060.869995 -0.010119558 0.000140681 8.1410882520379/22/2009 1071.660034 0.006553349 0.000139625 8.5689683785569/21/2009 1064.660034 -0.003413115 0.000107904 9.0263077221579/18/2009 1068.300049 0.002633868 0.000076406 9.3886487471259/17/2009 1065.48999 -0.003064329 0.000058973 9.5792018101049/16/2009 1068.76001 0.015207308 0.000051981 5.4156727609479/15/2009 1052.630005 0.003130436 0.000165153 8.6492990717769/14/2009 1049.339966 0.006319108 0.000102625 8.7953311597629/11/2009 1042.72998 -0.001351340 0.000088749 9.3091275189649/10/2009 1044.140015 0.010368293 0.000062151 7.9562634012589/9/2009 1033.369995 0.007752259 0.000105004 8.5891785136729/8/2009 1025.390015 0.008806047 0.000100466 8.4338226194749/4/2009 1016.400024 0.013032244 0.000107473 7.5579730692389/3/2009 1003.23999 0.008498582 0.000159259 8.291467628069/2/2009 994.75 -0.003301884 0.000132602 8.8459388037419/1/2009 998.039978 -0.022372226 0.000087744 3.636820107085

8/31/2009 1020.619995 -0.008109199 0.000323509 7.8330148264358/28/2009 1028.930054 -0.001990307 0.000207215 8.4626362376118/27/2009 1030.97998 0.002777900 0.000119536 8.9673352492328/26/2009 1028.119995 0.000116720 0.000079866 9.4349868672518/25/2009 1028 0.002366664 0.000056981 9.6744942713578/24/2009 1025.569946 -0.000545946 0.000049046 9.9166801170268/21/2009 1026.130005 0.018451480 0.000042493 2.0540370972998/20/2009 1007.369995 0.010889228 0.000217979 7.8871356769718/19/2009 996.460022 0.006837483 0.000184826 8.3431486335818/18/2009 989.669983 0.010094534 0.000131370 8.1618247919518/17/2009 979.72998 -0.024559961 0.000134937 4.440517550868/14/2009 1004.090027 -0.008567949 0.000399832 7.6408653864668/13/2009 1012.72998 0.006856450 0.000247480 8.114221592978/12/2009 1005.809998 0.011459231 0.000161263 7.9181899065838/11/2009 994.349976 -0.012740936 0.000164578 7.7257763898148/10/2009 1007.099976 -0.003350556 0.000182438 8.547567250578/7/2009 1010.47998 0.013349700 0.000111583 7.5035944784458/6/2009 997.080017 -0.005640533 0.000165608 8.5137731732248/5/2009 1002.719971 -0.002917844 0.000114400 9.0013854370738/4/2009 1005.650024 0.003007570 0.000077845 9.3445867044628/3/2009 1002.630005 0.015225608 0.000060763 5.893414085063

7/31/2009 987.47998 0.000739509 0.000169617 8.6787444250867/30/2009 986.75 0.011825385 0.000099887 7.811490910377/29/2009 975.150024 -0.004573406 0.000139905 8.7250480362187/28/2009 979.619995 -0.002609848 0.000096470 9.1756722944287/27/2009 982.179993 0.002977389 0.000068436 9.4600780618737/24/2009 979.26001 0.003037544 0.000056200 9.6224231015637/23/2009 976.289978 0.023022600 0.000050578 -0.5876212870057/22/2009 954.070007 -0.000534420 0.000321359 8.042063066047

7/21/2009 954.580017 0.003620714 0.000171817 8.5927792914957/20/2009 951.130005 0.011366702 0.000107528 7.9361935807927/17/2009 940.380005 -0.000382735 0.000137948 8.887570270727/16/2009 940.73999 0.008604634 0.000084636 8.5023490121347/15/2009 932.679993 0.029199435 0.000098113 0.5393729594697/14/2009 905.840027 0.005301983 0.000513297 7.5198897443857/13/2009 901.049988 0.024627949 0.000277585 6.0043388910127/10/2009 879.130005 -0.004029938 0.000469336 7.6295878994457/9/2009 882.679993 0.003540946 0.000250474 8.2420970279067/8/2009 879.559998 -0.001669930 0.000144585 8.8223571913997/7/2009 881.030029 -0.019879786 0.000089175 4.8931160449547/6/2009 898.719971 0.002562462 0.000268896 8.196766745967/2/2009 896.419983 -0.029577685 0.000150198 2.9789943244687/1/2009 923.330017 0.004352445 0.000549707 7.471662975407

6/30/2009 919.320007 -0.008567351 0.000290064 7.8923619170816/29/2009 927.22998 0.009024297 0.000195343 8.1238578348676/26/2009 918.900024 -0.001478921 0.000154576 8.7606731548556/25/2009 920.26001 0.021217585 0.000093605 4.4669942739296/24/2009 900.940002 0.006503248 0.000299867 7.9711356786696/23/2009 895.099976 0.002304069 0.000183665 8.5734912765166/22/2009 893.039978 -0.031078364 0.000109059 0.2672758373266/19/2009 921.22998 0.003109358 0.000577961 7.4392758972286/18/2009 918.369995 0.008375815 0.000298613 7.8814282494966/17/2009 910.710022 -0.001382524 0.000197699 8.5190983915486/16/2009 911.969971 -0.012801901 0.000113940 7.6414626213736/15/2009 923.719971 -0.024055591 0.000159206 5.1105745213186/12/2009 946.210022 0.001396021 0.000398484 7.8229531939186/11/2009 944.890015 0.006093298 0.000209320 8.2942711115676/10/2009 939.150024 -0.003486402 0.000137950 8.8005072668046/9/2009 942.429993 0.003497060 0.000090942 9.170814682266/8/2009 939.140015 -0.001011065 0.000068655 9.571525198376/5/2009 940.090027 -0.002517857 0.000052186 9.7392141838596/4/2009 942.460022 0.011418220 0.000047156 7.1972807944936/3/2009 931.76001 -0.013834465 0.000109892 7.3743705752946/2/2009 944.73999 0.001981337 0.000171724 8.6467626066866/1/2009 942.869995 0.025489943 0.000102661 2.855144913352

5/29/2009 919.140015 0.013483446 0.000408942 7.3573678889415/28/2009 906.830017 0.015301255 0.000308718 7.324692832335/27/2009 893.059998 -0.019153424 0.000288592 6.8793120865885/26/2009 910.330017 0.025962208 0.000348720 6.0283542253095/22/2009 887 -0.001498332 0.000538561 7.5224404201635/21/2009 888.330017 -0.016899558 0.000276003 7.1603453340455/20/2009 903.469971 -0.005144672 0.000300077 8.0232696729735/19/2009 908.130005 -0.001738346 0.000175456 8.6308975209535/18/2009 909.710022 0.029936595 0.000103960 0.5508570971635/15/2009 882.880005 -0.011475676 0.000538962 7.2815232817725/14/2009 893.070007 0.010298432 0.000344159 7.6662428509875/13/2009 883.919983 -0.027263199 0.000238181 5.221817318899

5/12/2009 908.349976 -0.000979334 0.000522420 7.5552033829625/11/2009 909.23999 -0.021747190 0.000267662 6.458854075555/8/2009 929.22998 0.023783901 0.000394480 6.4039679939585/7/2009 907.390015 -0.013290338 0.000503399 7.2432461094075/6/2009 919.530029 0.017254618 0.000350865 7.1065722441855/5/2009 903.799988 -0.003798929 0.000341998 7.938506154935/4/2009 907.23999 0.033307243 0.000189047 2.7052812286255/1/2009 877.52002 0.005381880 0.000691298 7.235040139175

4/30/2009 872.809998 -0.000950519 0.000362572 7.9197943599114/29/2009 873.640015 0.021379854 0.000191715 6.1752453554084/28/2009 855.159973 -0.002744298 0.000350092 7.9358019069464/27/2009 857.51001 -0.010117587 0.000189268 8.0314967017274/24/2009 866.22998 0.016657833 0.000162679 7.0180212863024/23/2009 851.919983 0.009873443 0.000241996 7.923752528184/22/2009 843.549988 -0.007711320 0.000185159 8.2731419724634/21/2009 850.080017 0.021029384 0.000138203 5.6868882201394/20/2009 832.390015 -0.043732209 0.000316873 2.0214537681954/17/2009 869.599976 0.004957054 0.001173689 6.7266674500284/16/2009 865.299988 0.015419309 0.000589371 7.0330501276024/15/2009 852.059998 0.012470931 0.000423788 7.3992918247854/14/2009 841.5 -0.020268517 0.000301972 6.7447425258134/13/2009 858.72998 0.002530165 0.000378155 7.8632778215324/9/2009 856.559998 0.037347091 0.000202003 1.6023529929354/8/2009 825.159973 0.011714557 0.000847317 6.9114767210134/7/2009 815.549988 -0.024143669 0.000493516 6.4328045589844/6/2009 835.47998 -0.008367276 0.000559488 7.3633533762454/3/2009 842.5 0.009684722 0.000321523 7.7507251278634/2/2009 834.380005 0.028322226 0.000220991 4.7876101515074/1/2009 811.080017 0.016421043 0.000545163 7.019801566534

3/31/2009 797.869995 0.013044169 0.000419539 7.3707894489923/30/2009 787.530029 -0.035439323 0.000307633 4.0039930490073/27/2009 815.940002 -0.020524718 0.000824577 6.5897552639273/26/2009 832.859985 0.023052602 0.000631846 6.5258016497223/25/2009 813.880005 0.009580333 0.000598149 7.2682254440343/24/2009 806.119995 -0.020626361 0.000351315 6.742815045543/23/2009 822.919983 0.068366388 0.000409273 -3.6190226387313/20/2009 768.539978 -0.019967429 0.002667463 5.7771603765693/19/2009 784.039978 -0.013064129 0.001495250 6.3913195749563/18/2009 794.349976 0.020643392 0.000818800 6.5872143799623/17/2009 778.119995 0.031634259 0.000631668 5.7828862247273/16/2009 753.890015 -0.003522120 0.000844470 7.0621107692353/13/2009 756.549988 0.007709236 0.000426625 7.6202972400463/12/2009 750.73999 0.039921075 0.000252867 1.9801453396983/11/2009 721.359985 0.002442830 0.000975898 6.9260374257013/10/2009 719.599976 0.061718633 0.000485664 -0.2132614343633/9/2009 676.530029 -0.010074246 0.002249698 6.0518461910643/6/2009 683.380005 0.001215314 0.001140791 6.7747384726823/5/2009 682.549988 -0.043463302 0.000561620 4.121097856609

3/4/2009 712.869995 0.023475358 0.001277617 6.2314146161373/3/2009 696.330017 -0.006427378 0.000915177 6.9512533108873/2/2009 700.820007 -0.047741889 0.000475383 2.856752236066

2/27/2009 735.090027 -0.023846484 0.001441548 6.1475627225752/26/2009 752.830017 -0.015905676 0.001002254 6.6530820634442/25/2009 764.900024 -0.010715026 0.000627880 7.1903050539792/24/2009 773.140015 0.039320050 0.000377527 3.7866174708912/23/2009 743.330017 -0.035315318 0.001010098 5.6630042708172/20/2009 770.049988 -0.011478591 0.001153595 6.6506566542942/19/2009 778.940002 -0.012096898 0.000636105 7.1300986570032/18/2009 788.419983 -0.000950817 0.000397984 7.8268276391892/17/2009 789.169983 -0.046629500 0.000208534 -1.951242842312/13/2009 826.840027 -0.010048008 0.001259694 6.5967381987692/12/2009 835.190002 0.001737655 0.000670326 7.303242388432/11/2009 833.73999 0.007923477 0.000338989 7.8043398121262/10/2009 827.159973 -0.050368670 0.000213004 -3.4563991437952/9/2009 869.890015 0.001484092 0.001452247 6.5331268173172/6/2009 868.599976 0.026540682 0.000709923 6.2581227840942/5/2009 845.849976 0.016233190 0.000726056 6.8649412081862/4/2009 832.22998 -0.007517698 0.000502230 7.4839221327942/3/2009 838.51001 0.015709939 0.000287243 7.2959715848872/2/2009 825.440002 -0.000532911 0.000285047 8.161861100774

1/30/2009 825.880005 -0.023052821 0.000154571 5.3367361809861/29/2009 845.140015 -0.033681064 0.000371480 4.844244920691/28/2009 874.090027 0.033006839 0.000791090 5.764946565821/27/2009 845.710022 0.010866330 0.000966771 6.819413774251/26/2009 836.570007 0.005537850 0.000540192 7.4668138737461/23/2009 831.950012 0.005363250 0.000291701 8.0411721435441/22/2009 827.5 -0.015278446 0.000172684 7.3122671024891/21/2009 840.23999 0.042572057 0.000223618 0.3007760823781/20/2009 805.219971 -0.054262014 0.001076828 4.0994402307291/16/2009 850.119995 0.007533132 0.002076392 6.1497935164251/15/2009 843.73999 0.001328299 0.001034990 6.8716588169891/14/2009 842.619995 -0.034032465 0.000511522 5.31388085521/13/2009 871.789978 0.001756515 0.000870095 7.043362667871/12/2009 870.26001 -0.022822588 0.000433901 6.5422579947921/9/2009 890.349976 -0.021533213 0.000498598 6.6737441863671/8/2009 909.72998 0.003391316 0.000499297 7.5792747410491/7/2009 906.650024 -0.030469120 0.000262215 4.7058651680451/6/2009 934.700012 0.007786737 0.000631013 7.2720959023251/5/2009 927.450012 -0.004679289 0.000350568 7.8934978000141/2/2009 931.799988 0.031118816 0.000197036 3.617384950596

12/31/2008 903.25 0.014059048 0.000621066 7.06581949228612/30/2008 890.640015 0.024114019 0.000417787 6.38871536272512/29/2008 869.419983 -0.003880118 0.000522771 7.52756794026312/26/2008 872.799988 0.005341882 0.000275230 8.09422455981112/24/2008 868.150024 0.005764496 0.000164742 8.50942645711712/23/2008 863.159973 -0.009764985 0.000114731 8.241802651429

12/22/2008 871.630005 -0.018471577 0.000123598 6.23792232198412/19/2008 887.880005 0.002932592 0.000256889 8.23338981424112/18/2008 885.280029 -0.021389824 0.000145564 5.69177233259312/17/2008 904.419983 -0.009639170 0.000328397 7.73835671214512/16/2008 913.179993 0.050084817 0.000223794 -2.80414444776512/15/2008 868.570007 -0.012766830 0.001442400 6.42844630105112/12/2008 879.72998 0.007003831 0.000789668 7.08177898355312/11/2008 873.590027 -0.028938762 0.000419839 5.7809418114412/10/2008 899.23999 0.011824007 0.000658139 7.11366618408512/9/2008 888.669983 -0.023388944 0.000405021 6.46091919901112/8/2008 909.700012 0.037668884 0.000498624 4.7579361145212/5/2008 876.070007 0.035849090 0.001000867 5.62284458115612/4/2008 845.219971 -0.029746499 0.001169155 5.99464169668712/3/2008 870.73999 0.025508047 0.001038904 6.2432937624912/2/2008 848.809998 0.039163664 0.000854081 5.26964498705512/1/2008 816.210022 -0.093536521 0.001229986 -0.412400111299

11/28/2008 896.23999 0.009596913 0.005196869 5.24197655018311/26/2008 887.679993 0.034718401 0.002535577 5.50195211779611/25/2008 857.390015 0.006529414 0.001856150 6.26628194468311/24/2008 851.809998 0.062714232 0.000922979 2.72661976045211/21/2008 800.030029 0.061328001 0.002522440 4.49146285709811/20/2008 752.440002 -0.069481846 0.003191799 4.23462947586611/19/2008 806.580017 -0.063105496 0.004069716 4.52566080519411/18/2008 859.119995 0.009790290 0.004042784 5.48711283872211/17/2008 850.75 -0.026149350 0.001989430 5.87619646976111/14/2008 873.289978 -0.042593491 0.001322913 5.25654749955311/13/2008 911.289978 0.066922591 0.001599881 3.63847183403511/12/2008 852.299988 -0.053288865 0.003130367 4.85945797151711/11/2008 898.950012 -0.022287201 0.002996737 5.64447773208111/10/2008 919.210022 -0.012733896 0.001703100 6.2800954048411/7/2008 930.98999 0.028446182 0.000913042 6.11247671032911/6/2008 904.880005 -0.051571209 0.000877538 4.00764909508811/5/2008 952.77002 -0.054115258 0.001832221 4.70391413832411/4/2008 1005.75 0.040014478 0.002426804 5.36139945326411/3/2008 966.299988 -0.002532248 0.002012298 6.205291271127

10/31/2008 968.75 0.015248546 0.000978121 6.69215785965210/30/2008 954.090027 0.025476650 0.000605670 6.3375360325110/29/2008 930.090027 -0.011140907 0.000647482 7.15072316002110/28/2008 940.51001 0.102457359 0.000391723 -18.9533204039610/27/2008 848.919983 -0.032279790 0.005716753 4.98208567373710/24/2008 876.77002 -0.035120777 0.003281220 5.34362210823310/23/2008 908.109985 0.012554898 0.002225037 6.03713981633710/22/2008 896.780029 -0.062953080 0.001158552 3.33985777668710/21/2008 955.049988 -0.031283992 0.002650082 5.56385995330310/20/2008 985.400024 0.046582877 0.001791516 5.1134482869310/17/2008 940.549988 -0.006232206 0.002009226 6.19067454723410/16/2008 946.429993 0.041628822 0.000993688 5.17012079540710/15/2008 907.840027 -0.094695125 0.001400862 0.169490146895

10/14/2008 998.01001 -0.005336350 0.005392529 5.21746002896910/13/2008 1003.349976 0.109571968 0.002595097 1.32770918462810/10/2008 899.219971 -0.011828976 0.007555247 4.86699279308110/9/2008 909.919983 -0.079224063 0.003680764 3.89943134913210/8/2008 984.940002 -0.011397407 0.005062589 5.26021831550110/7/2008 996.22998 -0.059107792 0.002491649 4.59263435357910/6/2008 1056.890015 -0.039279269 0.003036782 5.2888990363310/3/2008 1099.22998 -0.013598566 0.002271390 6.0059502784610/2/2008 1114.280029 -0.041124949 0.001194898 5.31429208952410/1/2008 1161.060059 -0.004554343 0.001474531 6.5053486490789/30/2008 1166.359985 0.052758158 0.000730240 3.4104820637939/29/2008 1106.420044 -0.092189593 0.001827282 1.653799142899/26/2008 1213.27002 0.003376722 0.005349201 5.2286764844689/25/2008 1209.180054 0.019465810 0.002565555 5.8178863001499/24/2008 1185.869995 -0.001979686 0.001436464 6.5428420973789/23/2008 1188.219971 -0.015756112 0.000703328 6.9067150288269/22/2008 1207.089966 -0.038986804 0.000483423 4.4904354596339/19/2008 1255.079956 0.039467378 0.001046691 5.3739325428049/18/2008 1206.51001 0.042428806 0.001334002 5.2700959780999/17/2008 1156.390015 -0.048288033 0.001597796 4.9797859752149/16/2008 1213.599976 0.017371526 0.002002158 6.0628072827119/15/2008 1192.699951 -0.048282985 0.001128381 4.7209615974369/12/2008 1251.699951 0.002119287 0.001778961 6.3292012672959/11/2008 1249.050049 0.013711938 0.000866292 6.834251467099/10/2008 1232.040039 0.006130592 0.000529193 7.4731355936539/9/2008 1224.51001 -0.034734486 0.000290109 3.9865204292999/8/2008 1267.790039 0.020302661 0.000790284 6.6215358756559/5/2008 1242.310059 0.004420978 0.000610799 7.3687431637829/4/2008 1236.829956 -0.030378857 0.000319395 5.1596337932479/3/2008 1274.97998 -0.002037152 0.000655286 7.3241063540239/2/2008 1277.579956 -0.004100912 0.000332440 7.958463511237

8/29/2008 1282.829956 -0.013818706 0.000185760 7.5630801126418/28/2008 1300.680054 0.014731107 0.000207527 7.4345755805218/27/2008 1281.660034 0.007950961 0.000231542 8.0977185017038/26/2008 1271.51001 0.003679594 0.000162202 8.643192756348/25/2008 1266.839966 -0.019820570 0.000103187 5.3717565366818/22/2008 1292.199951 0.011268937 0.000274316 7.7382995791538/21/2008 1277.719971 0.002491857 0.000216000 8.4114846081098/20/2008 1274.540039 0.006178207 0.000124889 8.6824524004988/19/2008 1266.689941 -0.009358558 0.000098398 8.3364049517068/18/2008 1278.599976 -0.015212941 0.000111760 7.028348584328/15/2008 1298.199951 0.004067649 0.000193634 8.4640898171568/14/2008 1292.930054 0.005506612 0.000119694 8.7772377903468/13/2008 1285.829956 -0.002919922 0.000091810 9.2029220120688/12/2008 1289.589966 -0.012123868 0.000067123 7.4191510455798/11/2008 1305.319946 0.006918741 0.000128097 8.5890289994768/8/2008 1296.319946 0.023611868 0.000105014 3.8524006879348/7/2008 1266.069946 -0.018096497 0.000361641 7.019310889029

8/6/2008 1289.189941 0.003348736 0.000362742 7.8909039657368/5/2008 1284.880005 0.028314087 0.000197210 4.4660876460528/4/2008 1249.01001 -0.009006524 0.000533627 7.3838026400178/1/2008 1260.310059 -0.005594012 0.000315071 7.96339188731

7/31/2008 1267.380005 -0.013230903 0.000185111 7.6488692543157/30/2008 1284.26001 0.016534540 0.000198871 7.1481393247187/29/2008 1263.199951 0.023087431 0.000257036 6.1925411516857/28/2008 1234.369995 -0.018771655 0.000420983 6.9358891212017/25/2008 1257.76001 0.004158848 0.000403995 7.7712955589417/24/2008 1252.540039 -0.023395987 0.000219995 5.9337960979477/23/2008 1282.189941 0.004055930 0.000410921 7.7570754633737/22/2008 1277 0.013401856 0.000222841 7.6030525058537/21/2008 1260 -0.000539580 0.000219181 8.4242847878927/18/2008 1260.680054 0.000285687 0.000123292 9.0002911068257/17/2008 1260.319946 0.011940981 0.000077641 7.6269266355897/16/2008 1245.359985 0.024754605 0.000130782 4.2563867797627/15/2008 1214.910034 -0.010961111 0.000402898 7.5186224015617/14/2008 1228.300049 -0.009068857 0.000273475 7.9035621914047/11/2008 1239.48999 -0.011151896 0.000192108 7.9100844841717/10/2008 1253.390015 0.006965437 0.000175578 8.3710962938197/9/2008 1244.689941 -0.023039557 0.000127905 4.8140970969437/8/2008 1273.699951 0.016936119 0.000358494 7.1334955058597/7/2008 1252.310059 -0.008420790 0.000339904 7.7782304470677/3/2008 1262.900024 0.001093324 0.000217706 8.4268749804967/2/2008 1261.52002 -0.018371344 0.000123066 6.2603139309647/1/2008 1284.910034 0.003828626 0.000254697 8.217882819903

6/30/2008 1280 0.001266423 0.000147704 8.8094442040866/27/2008 1278.380005 -0.003724356 0.000090034 9.1612575648146/26/2008 1283.150024 -0.029805015 0.000069086 -3.2783066756466/25/2008 1321.969971 0.005826401 0.000518272 7.4995101151096/24/2008 1314.290039 -0.002818811 0.000283012 8.1419457115196/23/2008 1318 0.000053071 0.000157627 8.7552619274946/20/2008 1317.930054 -0.018716930 0.000093907 5.5426598505746/19/2008 1342.829956 0.003745302 0.000247578 8.2471274890816/18/2008 1337.810059 -0.009759291 0.000143991 8.184303266176/17/2008 1350.930054 -0.006794363 0.000137436 8.556460773386/16/2008 1360.140015 0.000080867 0.000108554 9.1282042126886/13/2008 1360.030029 0.014934189 0.000070602 6.3994789145156/12/2008 1339.869995 0.003274332 0.000169675 8.6184395891096/11/2008 1335.48999 -0.017038681 0.000105256 6.4009249337116/10/2008 1358.439941 -0.002441049 0.000221462 8.3883536829286/9/2008 1361.76001 0.000793374 0.000127351 8.9636185909986/6/2008 1360.680054 -0.031376338 0.000079857 -2.8927347004236/5/2008 1404.050049 0.019308536 0.000573863 6.8134534161476/4/2008 1377.199951 -0.000326750 0.000487338 7.6263344303096/3/2008 1377.650024 -0.005804642 0.000250553 8.1573636173946/2/2008 1385.670044 -0.010559823 0.000155730 8.051341274012

5/30/2008 1400.380005 0.001515018 0.000151552 8.779437542833

5/29/2008 1398.26001 0.005320757 0.000092225 8.9843072370665/28/2008 1390.839966 0.003955059 0.000077708 9.2612559752955/27/2008 1385.349976 0.006822893 0.000064162 8.9285639361225/23/2008 1375.930054 -0.013298434 0.000073957 7.1207970783065/22/2008 1394.349976 0.002613960 0.000147021 8.7784613689735/21/2008 1390.709961 -0.016183786 0.000092456 6.4559077333425/20/2008 1413.400024 -0.009316857 0.000200470 8.0818439387655/19/2008 1426.630005 0.000897642 0.000159829 8.7363652562695/16/2008 1425.349976 0.001249618 0.000095374 9.2413310159315/15/2008 1423.569946 0.010528841 0.000065159 7.9373572450495/14/2008 1408.660034 0.003997583 0.000108194 8.9838841497375/13/2008 1403.040039 -0.000384745 0.000078818 9.4464894230925/12/2008 1403.579956 0.010960492 0.000056554 7.6561044877855/9/2008 1388.280029 -0.006748166 0.000108977 8.7065083585895/8/2008 1397.680054 0.003662836 0.000094709 9.1230429098475/7/2008 1392.569946 -0.018279853 0.000071067 4.8499666756285/6/2008 1418.26001 0.007622806 0.000228240 8.1305233014065/5/2008 1407.48999 -0.004543891 0.000157951 8.6225084217215/2/2008 1413.900024 0.003230375 0.000104900 9.0630269456095/1/2008 1409.339966 0.016995468 0.000074342 5.621474868218

4/30/2008 1385.589966 -0.003853718 0.000206007 8.4155077098294/29/2008 1390.939941 -0.003896273 0.000124680 8.8679981769164/28/2008 1396.369995 -0.001052155 0.000086228 9.3456725670794/25/2008 1397.839966 0.006473737 0.000060577 9.0197618351184/24/2008 1388.819946 0.006421614 0.000069817 8.9789876121664/23/2008 1379.930054 0.002895721 0.000073852 9.3999012454574/22/2008 1375.939941 -0.008849274 0.000058520 8.4079751309574/21/2008 1388.170044 -0.001554733 0.000087952 9.3112353661114/18/2008 1390.329956 0.017976453 0.000062083 4.4818829092494/17/2008 1365.560059 0.000622721 0.000218198 8.4283304867624/16/2008 1364.709961 0.022437648 0.000122876 4.9071346030174/15/2008 1334.430054 0.004589330 0.000341734 7.9198458715974/14/2008 1328.319946 -0.003389523 0.000192403 8.4962080359034/11/2008 1332.829956 -0.020584598 0.000116454 5.4194375800264/10/2008 1360.550049 0.004464073 0.000296826 8.0552288283284/9/2008 1354.48999 -0.008124991 0.000170479 8.2896643295034/8/2008 1365.540039 -0.005113083 0.000134670 8.7185518406664/7/2008 1372.540039 0.001560381 0.000096729 9.218428482484/4/2008 1370.400024 0.000795679 0.000066261 9.6123561132234/3/2008 1369.310059 0.001300792 0.000050845 9.853456800694/2/2008 1367.530029 -0.001935943 0.000044079 9.9445023834184/1/2008 1370.180054 0.035267092 0.000041945 -19.57317412072

3/31/2008 1322.699951 0.005671135 0.000691998 7.2294507632463/28/2008 1315.219971 -0.007981957 0.000364583 7.7420033479123/27/2008 1325.76001 -0.011526658 0.000225648 7.8077246595563/26/2008 1341.130005 -0.008804405 0.000195970 8.1419901565993/25/2008 1352.98999 0.002301247 0.000152816 8.7516216463783/24/2008 1349.880005 0.015205242 0.000094401 6.818836024298

3/20/2008 1329.51001 0.023662286 0.000185267 5.5715673990493/19/2008 1298.420044 -0.024586996 0.000401007 6.3140261388883/18/2008 1330.73999 0.041534896 0.000526896 4.2743349148133/17/2008 1276.599976 -0.008999054 0.001175064 6.6775144239353/14/2008 1288.140015 -0.021002274 0.000619642 6.6745132319983/13/2008 1315.47998 0.005113823 0.000544928 7.4668673363073/12/2008 1308.77002 -0.009036278 0.000291579 7.860158713283/11/2008 1320.650024 0.036457132 0.000200396 1.8827298055713/10/2008 1273.369995 -0.015584286 0.000812067 6.8168514490353/7/2008 1293.369995 -0.008445928 0.000532240 7.4043910601063/6/2008 1304.339966 -0.022259858 0.000309276 6.4791425398973/5/2008 1333.699951 0.005224655 0.000426089 7.6967980565133/4/2008 1326.75 -0.003453586 0.000235740 8.302187852583/3/2008 1331.339966 0.000533410 0.000137266 8.891516966971

2/29/2008 1330.630005 -0.027463395 0.000084384 0.4420133251872/28/2008 1367.680054 -0.008982093 0.000455129 7.5176659774762/27/2008 1380.02002 -0.000919867 0.000277559 8.1864284764922/26/2008 1381.290039 0.006894092 0.000151309 8.4820688312052/25/2008 1371.800049 0.013718146 0.000115859 7.4388582793782/22/2008 1353.109985 0.007849720 0.000172875 8.3065090724542/21/2008 1342.530029 -0.012950865 0.000133499 7.6650418680812/20/2008 1360.030029 0.008306278 0.000170509 8.27208415022/19/2008 1348.780029 -0.000896676 0.000136249 8.8951279456412/15/2008 1349.98999 0.000837397 0.000084174 9.3742931036842/14/2008 1348.859985 -0.013512358 0.000059388 6.6569958364452/13/2008 1367.209961 0.013512358 0.000143113 7.5760738384052/12/2008 1348.859985 0.007239627 0.000182877 8.3200998589932/11/2008 1339.130005 0.005871727 0.000133416 8.6636199478122/8/2008 1331.290039 -0.004212580 0.000100509 9.0287065325412/7/2008 1336.910034 0.007854843 0.000076095 8.6727182627142/6/2008 1326.449951 -0.007652850 0.000087577 8.6742522938062/5/2008 1336.640015 -0.032518473 0.000091386 -2.27083647692/4/2008 1380.819946 -0.010517990 0.000617655 7.2104711194552/1/2008 1395.420044 0.012163219 0.000370473 7.501391410172

1/31/2008 1378.550049 0.016633152 0.000272671 7.1926087979961/30/2008 1355.810059 -0.004775379 0.000293804 8.0549819441111/29/2008 1362.300049 0.006140881 0.000170554 8.4553551484711/28/2008 1353.959961 0.017396131 0.000119844 6.5041614402211/25/2008 1330.609985 -0.015999239 0.000234853 7.266610826991/24/2008 1352.069946 0.010012438 0.000264981 7.8575268256351/23/2008 1338.599976 0.021215530 0.000197527 6.2509647594371/22/2008 1310.5 -0.011147057 0.000349177 7.6040747518611/18/2008 1325.189941 -0.006063770 0.000250120 8.1465640867751/17/2008 1333.25 -0.029524176 0.000157139 3.2112040964121/16/2008 1373.199951 -0.005627886 0.000551343 7.4457059467061/15/2008 1380.949951 -0.025240901 0.000297525 5.9786686850941/14/2008 1416.25 0.010811976 0.000494856 7.3750164430441/11/2008 1401.02002 -0.013688651 0.000315444 7.467511899212

1/10/2008 1420.329956 0.007916712 0.000267241 7.9928367598181/9/2008 1409.130005 0.013532110 0.000178872 7.6051023492591/8/2008 1390.189941 -0.018522758 0.000200140 6.8022315276571/7/2008 1416.180054 0.003218075 0.000294235 8.0959341466361/4/2008 1411.630005 -0.024857970 0.000164223 4.9516011760011/3/2008 1447.160034 -0.000000001 0.000421473 7.7717547992941/2/2008 1447.160036 -0.014543082 0.000219215 7.460645757881

12/31/2007 1468.359985 -0.006875168 0.000234203 8.15749663434812/28/2007 1478.48999 0.001502640 0.000155092 8.7569344251912/27/2007 1476.27002 -0.014385263 0.000093887 7.0693208806312/26/2007 1497.660034 0.000808309 0.000172283 8.66257764323112/24/2007 1496.449951 0.008044560 0.000101209 8.55890355844112/21/2007 1484.459961 0.016532423 0.000101089 6.4957374222412/20/2007 1460.119995 0.004888236 0.000210559 8.35226154074112/19/2007 1453 -0.001361756 0.000131590 8.9217242374312/18/2007 1454.97998 0.006260159 0.000082513 8.92760297110412/17/2007 1445.900024 -0.015134855 0.000078807 6.54187367424412/14/2007 1467.949951 -0.013841623 0.000176740 7.55680609947712/13/2007 1488.410034 0.001223575 0.000203576 8.49211560708712/12/2007 1486.589966 0.006031879 0.000116514 8.74522985566112/11/2007 1477.650024 -0.025595872 0.000093482 2.26947791294712/10/2007 1515.959961 0.007481894 0.000407423 7.66826086540512/7/2007 1504.660034 -0.001779504 0.000241934 8.31375785462212/6/2007 1507.339966 0.014924972 0.000135608 7.26310515967112/5/2007 1485.01001 0.015075915 0.000200404 7.38105007772612/4/2007 1462.790039 -0.006561738 0.000233556 8.17773882484512/3/2007 1472.420044 -0.005904736 0.000152573 8.559348133706

11/30/2007 1481.140015 0.007740185 0.000109811 8.57117158745811/29/2007 1469.719971 0.000476361 0.000102651 9.18196061125111/28/2007 1469.02002 0.028159624 0.000067915 -2.07865327416211/27/2007 1428.22998 0.014819795 0.000467640 7.19816379200511/26/2007 1407.219971 -0.023512966 0.000356455 6.38830855984411/23/2007 1440.699951 0.016749426 0.000478612 7.05846023035311/21/2007 1416.77002 -0.016055078 0.000393650 7.18523924694311/20/2007 1439.699951 0.004476164 0.000341340 7.92393441750711/19/2007 1433.27002 -0.017614482 0.000191677 6.94098539645511/16/2007 1458.73999 0.005216680 0.000272982 8.10641274721611/15/2007 1451.150024 -0.013300489 0.000162980 7.63645542244111/14/2007 1470.579956 -0.007094478 0.000189330 8.30617965024711/13/2007 1481.050049 0.028677784 0.000135388 2.83287165076911/12/2007 1439.180054 -0.010038452 0.000515148 7.37544086028311/9/2007 1453.699951 -0.014390062 0.000316614 7.40380091534911/8/2007 1474.77002 -0.000576178 0.000278137 8.18620342332211/7/2007 1475.619995 -0.029809727 0.000151314 2.92346572449211/6/2007 1520.27002 0.011977205 0.000557472 7.23476910735911/5/2007 1502.170044 -0.004967093 0.000359126 7.86313816709311/2/2007 1509.650024 0.000801887 0.000202558 8.50130982709311/1/2007 1508.439941 -0.026778889 0.000115582 2.861208185016

10/31/2007 1549.380005 0.011920661 0.000450451 7.38979451295510/30/2007 1531.02002 -0.006484372 0.000307588 7.95005026973510/29/2007 1540.97998 0.003705771 0.000187204 8.5099564867210/26/2007 1535.280029 0.013693457 0.000115163 7.44093893120610/25/2007 1514.400024 -0.000976795 0.000172189 8.66137681166310/24/2007 1515.880005 -0.002444408 0.000101322 9.13823343632310/23/2007 1519.589966 0.008764340 0.000070301 8.4700854571410/22/2007 1506.329956 0.003791176 0.000092762 9.13053012599510/19/2007 1500.630005 -0.025949311 0.000070645 0.02613928776810/18/2007 1540.079956 -0.000752946 0.000406142 7.80741100956710/17/2007 1541.23999 0.001759847 0.000212232 8.44323935137810/16/2007 1538.530029 -0.006594867 0.000121465 8.65782002188610/15/2007 1548.709961 -0.008416732 0.000099566 8.50318791571310/12/2007 1561.800049 0.004742959 0.000103525 8.95840080508810/11/2007 1554.410034 -0.005171810 0.000080022 9.09895982593510/10/2007 1562.469971 -0.001713797 0.000071091 9.5102304844510/9/2007 1565.150024 0.008063646 0.000054349 8.62369633759210/8/2007 1552.579956 -0.003221698 0.000078994 9.31474121058110/5/2007 1557.589966 0.009514881 0.000062009 8.2282368967610/4/2007 1542.839966 0.002108727 0.000096027 9.204574572610/3/2007 1539.589966 -0.004562248 0.000066984 9.30032493651910/2/2007 1546.630005 -0.000265079 0.000061784 9.69072914861410/1/2007 1547.040039 0.013202160 0.000048423 6.3360618073829/28/2007 1526.75 -0.003028000 0.000133554 8.8523514249729/27/2007 1531.380005 0.003899482 0.000087286 9.1721099841239/26/2007 1525.420044 0.005396715 0.000068482 9.1636545847589/25/2007 1517.209961 -0.000342688 0.000066859 9.6111729389349/24/2007 1517.72998 -0.005270308 0.000050858 9.3403238557329/21/2007 1525.75 0.004598464 0.000057780 9.3928902087979/20/2007 1518.75 -0.006745938 0.000057587 8.9719709210079/19/2007 1529.030029 0.006067960 0.000070286 9.0390739655259/18/2007 1519.780029 0.028789582 0.000071756 -2.0085276666959/17/2007 1476.650024 -0.005133569 0.000488301 7.5706093949749/14/2007 1484.25 0.000202176 0.000264791 8.236416573789/13/2007 1483.949951 0.008384316 0.000144823 8.3546022019799/12/2007 1471.560059 0.000047617 0.000124733 8.9893175971399/11/2007 1471.48999 0.013540236 0.000078284 7.1132049681289/10/2007 1451.699951 -0.001273624 0.000152483 8.7778187565919/7/2007 1453.550049 -0.017053037 0.000092314 6.1401287410849/6/2007 1478.550049 0.004242873 0.000215572 8.3587074385299/5/2007 1472.290039 -0.011567774 0.000130877 7.9188164039649/4/2007 1489.420044 0.010413809 0.000151459 8.079177414979

8/31/2007 1473.98999 0.011154303 0.000147916 7.9777236884718/30/2007 1457.640015 -0.004189775 0.000154618 8.6610186896838/29/2007 1463.76001 0.021685051 0.000101693 4.5694255348188/28/2007 1432.359985 -0.023752943 0.000314238 6.2698987072598/27/2007 1466.790039 -0.008539952 0.000464517 7.5175086649828/24/2007 1479.369995 0.011469018 0.000277950 7.714824179636

8/23/2007 1462.5 -0.001072892 0.000220115 8.4161327490628/22/2007 1464.069946 0.011644821 0.000124187 7.9018055763948/21/2007 1447.119995 0.001085465 0.000149221 8.8021889769468/20/2007 1445.550049 -0.000269682 0.000090531 9.3090108422758/17/2007 1445.939941 0.024269566 0.000062077 0.1987734488398/16/2007 1411.27002 0.003243521 0.000357783 7.9061790718478/15/2007 1406.699951 -0.014005458 0.000194490 7.5365799546818/14/2007 1426.540039 -0.018323396 0.000214402 6.8816890459858/13/2007 1452.920044 -0.000495411 0.000297152 8.1204410160238/10/2007 1453.640015 0.000378466 0.000160299 8.7375733754578/9/2007 1453.089966 -0.030098066 0.000095250 -0.2517162021988/8/2007 1497.48999 0.013973753 0.000539915 7.1624385436488/7/2007 1476.709961 0.006140475 0.000377991 7.7808885582348/6/2007 1467.670044 0.023864080 0.000218361 5.8213194842568/3/2007 1433.060059 -0.026945788 0.000421760 6.0495372457758/2/2007 1472.199951 0.004349816 0.000600574 7.3861202284948/1/2007 1465.810059 0.007216567 0.000314211 7.899701706295

7/31/2007 1455.27002 -0.012727292 0.000195616 7.7112856763077/30/2007 1473.910034 0.010201791 0.000196997 8.0040077698777/27/2007 1458.949951 -0.016120829 0.000167248 7.1421662454917/26/2007 1482.660034 -0.023615149 0.000234924 5.9823945826347/25/2007 1518.089966 0.004654762 0.000423421 7.7159727447197/24/2007 1511.040039 -0.020003161 0.000231516 6.6425739168347/23/2007 1541.569946 0.004857468 0.000339082 7.9196826936317/20/2007 1534.099976 -0.012296153 0.000192473 7.7700135975997/19/2007 1553.079956 0.004459094 0.000189839 8.4645935834577/18/2007 1546.170044 -0.002067460 0.000119644 8.9952656962667/17/2007 1549.369995 -0.000096825 0.000078110 9.4572735269957/16/2007 1549.52002 -0.001921316 0.000056145 9.7218296193777/13/2007 1552.5 0.003096609 0.000047646 9.7504592886277/12/2007 1547.699951 0.018875707 0.000046706 2.3432252685247/11/2007 1518.76001 0.005705104 0.000228294 8.2423030661977/10/2007 1510.119995 -0.014287025 0.000144557 7.4298048600497/9/2007 1531.849976 0.000920902 0.000194870 8.5388281188687/6/2007 1530.439941 0.003298551 0.000112038 8.9995559595377/5/2007 1525.400024 0.000347529 0.000077966 9.4576849385247/3/2007 1524.869995 0.003573857 0.000056135 9.5602205929087/2/2007 1519.430054 0.010639365 0.000052409 7.696576739638

6/29/2007 1503.349976 -0.001568587 0.000103367 9.1534251553146/28/2007 1505.709961 -0.000418323 0.000069427 9.5727153171986/27/2007 1506.339966 0.008968996 0.000052108 8.318417311986/26/2007 1492.890015 -0.003243450 0.000086027 9.2385669356766/25/2007 1497.73999 -0.003213061 0.000065423 9.476835033486/22/2007 1502.560059 -0.012979689 0.000055535 6.7648648444826/21/2007 1522.189941 0.006161392 0.000133874 8.6350428206246/20/2007 1512.839966 -0.013694428 0.000102556 7.3564684218416/19/2007 1533.699951 0.001729278 0.000166216 8.6842331817586/18/2007 1531.050049 -0.001214105 0.000099554 9.199999710979

6/15/2007 1532.910034 0.006505555 0.000067098 8.9786010605416/14/2007 1522.969971 0.004804742 0.000073131 9.2075832158996/13/2007 1515.670044 0.015070096 0.000065896 6.1809787988746/12/2007 1493 -0.010739178 0.000169581 8.0020925858426/11/2007 1509.119995 0.000961254 0.000160136 8.7337171693176/8/2007 1507.670044 0.011306237 0.000095582 7.9181299572286/7/2007 1490.719971 -0.017725961 0.000131555 6.5476560546736/6/2007 1517.380005 -0.008903259 0.000246497 7.9865827975956/5/2007 1530.949951 -0.005361416 0.000177732 8.4735025449366/4/2007 1539.180054 0.001846900 0.000118546 9.0114343211966/1/2007 1536.339966 0.003730063 0.000077135 9.289573235667

5/31/2007 1530.619995 0.000254841 0.000062982 9.6716299325495/30/2007 1530.22998 0.007951908 0.000048989 8.6331595263165/29/2007 1518.109985 0.001568972 0.000075509 9.4586533132865/25/2007 1515.72998 0.005437868 0.000056197 9.2604540195875/24/2007 1507.51001 -0.009749940 0.000061258 8.1486006278285/23/2007 1522.280029 -0.001207961 0.000098048 9.215172496565/22/2007 1524.119995 -0.000642775 0.000066375 9.6139634937695/21/2007 1525.099976 0.001542055 0.000050783 9.8411156215785/18/2007 1522.75 0.006588724 0.000044410 9.0445343857165/17/2007 1512.75 -0.000918444 0.000062927 9.6601248623115/16/2007 1514.140015 0.008589543 0.000049372 8.4217517729955/15/2007 1501.189941 -0.001304835 0.000081229 9.3972775218775/14/2007 1503.150024 -0.001794585 0.000058515 9.6911885043225/11/2007 1505.849976 0.009595316 0.000048524 8.0360461502935/10/2007 1491.469971 -0.014054582 0.000090429 7.1265724074225/9/2007 1512.579956 0.003218216 0.000165704 8.6428072641485/8/2007 1507.719971 -0.001166651 0.000103179 9.165854274755/7/2007 1509.47998 0.002560437 0.000068761 9.4895372375275/4/2007 1505.619995 0.002147587 0.000055142 9.7219657753685/3/2007 1502.390015 0.004315752 0.000047653 9.5607058109195/2/2007 1495.920044 0.006451588 0.000051454 9.0658865271065/1/2007 1486.300049 0.002647688 0.000065334 9.528701406204

4/30/2007 1482.369995 -0.007861749 0.000053753 8.6812749083924/27/2007 1494.069946 -0.000120505 0.000077023 9.4712161104024/26/2007 1494.25 -0.000782725 0.000055631 9.7857528971044/25/2007 1495.420044 0.010088034 0.000045786 7.7688215718174/24/2007 1480.410034 -0.000351206 0.000094221 9.2685608035624/23/2007 1480.930054 -0.002306645 0.000063856 9.5755560604764/20/2007 1484.349976 0.009218087 0.000052164 8.2321530394124/19/2007 1470.72998 -0.001202774 0.000088432 9.3169208430634/18/2007 1472.5 0.000692953 0.000061802 9.6838130126484/17/2007 1471.47998 0.002143013 0.000048646 9.8365262597924/16/2007 1468.329956 0.010598543 0.000044558 7.4977474894144/13/2007 1452.849976 0.003481931 0.000099183 9.0963111365244/12/2007 1447.800049 0.006187117 0.000072513 9.0038307224324/11/2007 1438.869995 -0.006594525 0.000073581 8.9261062257744/10/2007 1448.390015 0.002613227 0.000076822 9.385129478204

4/9/2007 1444.609985 0.000588550 0.000059113 9.7301920926984/5/2007 1443.76001 0.003045314 0.000047300 9.762941725854/4/2007 1439.369995 0.001112198 0.000046376 9.9520543757444/3/2007 1437.77002 0.009237307 0.000041718 8.0392217895384/2/2007 1424.550049 0.002593697 0.000083657 9.308373092885

3/30/2007 1420.859985 -0.001174685 0.000062306 9.6613015897623/29/2007 1422.530029 0.003732749 0.000049359 9.6341097947963/28/2007 1417.22998 -0.007997685 0.000049800 8.6231009148343/27/2007 1428.609985 -0.006203561 0.000076278 8.9766008990973/26/2007 1437.5 0.000967435 0.000075476 9.479300158783/23/2007 1436.109985 0.001093791 0.000055380 9.7796879961433/22/2007 1434.540039 -0.000348483 0.000045973 9.9848213764843/21/2007 1435.040039 0.016936643 0.000040940 3.0968712268763/20/2007 1410.939941 0.006313481 0.000189096 8.3624639747383/19/2007 1402.060059 0.010835569 0.000129779 8.0449889258913/16/2007 1386.949951 -0.003835656 0.000142325 8.7540286761353/15/2007 1392.280029 0.003676980 0.000094362 9.1250902170713/14/2007 1387.170044 0.006668880 0.000070957 8.9266616768353/13/2007 1377.949951 -0.020578576 0.000076094 3.9183210681553/12/2007 1406.599976 0.002676699 0.000277527 8.1637757936193/9/2007 1402.839966 0.000677392 0.000154612 8.7716250201023/8/2007 1401.890015 0.007101348 0.000092714 8.7420687693563/7/2007 1391.969971 -0.002468314 0.000089553 9.2526425236673/6/2007 1395.410034 0.015374781 0.000064774 5.9952244202723/5/2007 1374.119995 -0.009452210 0.000173918 8.143211577643/2/2007 1387.170044 -0.011468262 0.000148552 7.9292218495523/1/2007 1403.170044 -0.002597806 0.000158650 8.706273706898

2/28/2007 1406.819946 0.005545485 0.000097934 8.917203064882/27/2007 1399.040039 -0.035342661 0.000081701 -5.8761931953832/26/2007 1449.369995 -0.001254893 0.000713681 7.2428674699732/23/2007 1451.189941 -0.003570039 0.000358822 7.8971646220872/22/2007 1456.380005 -0.000857924 0.000196152 8.5328699562212/21/2007 1457.630005 -0.001405438 0.000112588 9.0742275560142/20/2007 1459.680054 0.002840278 0.000073552 9.407838862152/16/2007 1455.540039 -0.000872162 0.000058211 9.7383749126572/15/2007 1456.810059 0.001037056 0.000047088 9.9406468648872/14/2007 1455.300049 0.007615012 0.000041971 8.6969027116612/13/2007 1444.26001 0.007568775 0.000069423 8.7501147367212/12/2007 1433.369995 -0.003266712 0.000082092 9.2776785949282/9/2007 1438.060059 -0.007102376 0.000063634 8.8696461490682/8/2007 1448.310059 -0.001179963 0.000075750 9.4696940937752/7/2007 1450.02002 0.001394069 0.000055750 9.7597753082462/6/2007 1448 0.000697764 0.000046541 9.9647246931872/5/2007 1446.98999 -0.000967075 0.000041402 10.069592471652/2/2007 1448.390015 0.001693017 0.000039197 10.073787000392/1/2007 1445.939941 0.005339451 0.000039164 9.419798027628

1/31/2007 1438.23999 0.006571246 0.000052612 9.0318180641281/30/2007 1428.819946 0.005755498 0.000066702 9.118653599091

1/29/2007 1420.619995 -0.001097551 0.000068114 9.5766398718011/26/2007 1422.180054 -0.001208659 0.000052025 9.8357080158081/25/2007 1423.900024 -0.011333788 0.000044518 7.1341637612241/24/2007 1440.130005 0.008465537 0.000107630 8.4709612133361/23/2007 1427.98999 0.003535707 0.000107788 9.0193679006091/22/2007 1422.949951 -0.005291886 0.000076798 9.1096825703421/19/2007 1430.5 0.002891282 0.000070220 9.4448263280531/18/2007 1426.369995 -0.002975161 0.000056782 9.6204067613361/17/2007 1430.619995 -0.000894337 0.000050658 9.8746288905981/16/2007 1431.900024 0.000817461 0.000043522 10.02689640391/12/2007 1430.72998 0.004841427 0.000040063 9.5399887769281/11/2007 1423.819946 0.006319861 0.000050377 9.1031413551241/10/2007 1414.849976 0.001938472 0.000063939 9.5988113084361/9/2007 1412.109985 -0.000516810 0.000051382 9.871015978081/8/2007 1412.839966 0.002217857 0.000043586 9.9279163405821/5/2007 1409.709961 -0.006103168 0.000042326 9.190067422351/4/2007 1418.339966 0.001227532 0.000058702 9.7173698283851/3/2007 1416.599976 -0.001199388 0.000047713 9.920150021207

12/29/2006 1418.300049 -0.004523302 0.000042459 9.58509321115412/28/2006 1424.72998 -0.001479877 0.000049950 9.86063841751412/27/2006 1426.839966 0.006990782 0.000043916 8.9204012002712/26/2006 1416.900024 0.004342830 0.000065559 9.34487582111712/22/2006 1410.76001 -0.005330433 0.000060081 9.24689329216812/21/2006 1418.300049 -0.003680717 0.000062496 9.46363438362512/20/2006 1423.530029 -0.001418016 0.000055837 9.75705929444512/19/2006 1425.550049 0.002155925 0.000046617 9.87383130145112/18/2006 1422.47998 -0.003235569 0.000043623 9.79993558599812/15/2006 1427.089966 0.001121775 0.000045257 9.97533793753212/14/2006 1425.48999 0.008651922 0.000041198 8.28013880116712/13/2006 1413.209961 0.001168167 0.000077911 9.44242234078212/12/2006 1411.560059 -0.001047922 0.000056762 9.7572971180112/11/2006 1413.040039 0.002267241 0.000046577 9.86403207601112/8/2006 1409.839966 0.001810302 0.000043863 9.95972930212912/7/2006 1407.290039 -0.003978450 0.000041595 9.70699863919812/6/2006 1412.900024 -0.001315566 0.000047108 9.92632636586512/5/2006 1414.76001 0.003994520 0.000042325 9.693146445512/4/2006 1409.119995 0.008845949 0.000047522 8.30769150162212/1/2006 1396.709961 -0.002802696 0.000082698 9.305334393685

11/30/2006 1400.630005 0.000821414 0.000062443 9.67045286206111/29/2006 1399.47998 0.009159499 0.000049053 8.21228989941911/28/2006 1386.719971 0.003438472 0.000086389 9.21979044151611/27/2006 1381.959961 -0.013647790 0.000066279 6.8113766930911/24/2006 1400.949951 -0.003662236 0.000148317 8.72573022690411/22/2006 1406.089966 0.002335369 0.000096526 9.18920030267511/21/2006 1402.810059 0.001648094 0.000067750 9.5596006144511/20/2006 1400.5 -0.000499662 0.000052645 9.84718950154311/17/2006 1401.199951 0.001028177 0.000044177 10.0033800554511/16/2006 1399.76001 0.002281609 0.000040579 9.983977965611

11/15/2006 1396.569946 0.002401598 0.000041048 9.96025507635811/14/2006 1393.219971 0.006336283 0.000041566 9.12233080868311/13/2006 1384.420044 0.002545833 0.000059864 9.61517517424511/10/2006 1380.900024 0.001862888 0.000050877 9.81789119927511/9/2006 1378.329956 -0.005347250 0.000045028 9.37322007907911/8/2006 1385.719971 0.002080508 0.000055441 9.72212355754711/7/2006 1382.839966 0.002215244 0.000047646 9.84871749392111/6/2006 1379.780029 0.011282575 0.000044248 7.14880934183411/3/2006 1364.300049 -0.002225709 0.000106894 9.0973308924611/2/2006 1367.339966 -0.000343742 0.000072411 9.53151712561411/1/2006 1367.810059 -0.007378624 0.000053495 8.818180860554

10/31/2006 1377.939941 0.000007175 0.000073035 9.52457097881810/30/2006 1377.930054 0.000428334 0.000053730 9.82813308278310/27/2006 1377.339966 -0.008487548 0.000044657 8.40334861771210/26/2006 1389.079956 0.004950745 0.000078075 9.14391146254310/25/2006 1382.219971 0.003507734 0.000068992 9.40317682635610/24/2006 1377.380005 0.000261389 0.000058270 9.74925701338810/23/2006 1377.02002 0.006133456 0.000046753 9.16599404394210/20/2006 1368.599976 0.001199034 0.000060999 9.68108468486510/19/2006 1366.959961 0.000848894 0.000048768 9.91365948855410/18/2006 1365.800049 0.001282122 0.000042583 10.0254612538510/17/2006 1364.050049 -0.003666164 0.000040130 9.78846137715210/16/2006 1369.060059 0.002515882 0.000045159 9.86516474202810/13/2006 1365.619995 0.002045147 0.000043813 9.94010705347210/12/2006 1362.829956 0.009495869 0.000042047 7.93218586993110/11/2006 1349.949951 -0.002567236 0.000086356 9.28070772527210/10/2006 1353.420044 0.002041368 0.000063517 9.59859961753310/9/2006 1350.660034 0.000792570 0.000051397 9.86371092487510/6/2006 1349.589966 -0.002686099 0.000043783 9.87147945712910/5/2006 1353.219971 0.002234223 0.000043625 9.92546071082610/4/2006 1350.199951 0.011988302 0.000042382 6.67776377940510/3/2006 1334.109985 0.002093501 0.000114631 9.03556151471210/2/2006 1331.319946 -0.003396885 0.000075786 9.3353427135629/29/2006 1335.849976 -0.002265672 0.000061094 9.6190683363789/28/2006 1338.880005 0.001711878 0.000050754 9.8307861026819/27/2006 1336.589966 0.000179570 0.000044686 10.015129285689/26/2006 1336.349976 0.007496115 0.000040282 8.724651385489/25/2006 1326.369995 0.008776510 0.000067677 8.4626066684439/22/2006 1314.780029 -0.002468846 0.000091628 9.2312556003789/21/2006 1318.030029 -0.005410120 0.000065760 9.1844037434489/20/2006 1325.180054 0.005706071 0.000065642 9.1352813101149/19/2006 1317.640015 -0.002683049 0.000067313 9.4992068473899/18/2006 1321.180054 0.001151164 0.000054792 9.7877842943699/15/2006 1319.660034 0.002564555 0.000045761 9.8483557789569/14/2006 1316.280029 -0.001358906 0.000044229 9.9843724914759/13/2006 1318.069946 0.003853909 0.000041018 9.7393964870819/12/2006 1313 0.010304210 0.000046322 7.6877453330769/11/2006 1299.540039 0.000477202 0.000096790 9.240613381647

9/8/2006 1298.920044 0.003779516 0.000065131 9.4197843492299/7/2006 1294.02002 -0.004810585 0.000057476 9.3615119173239/6/2006 1300.26001 -0.009940729 0.000058490 8.0571720603089/5/2006 1313.25 0.001707141 0.000098706 9.1938425225339/1/2006 1311.01001 0.005499464 0.000067452 9.155718071136

8/31/2006 1303.819946 -0.001188146 0.000066957 9.5903726299048/30/2006 1305.369995 0.000835335 0.000051584 9.858768673058/29/2006 1304.280029 0.001918606 0.000043908 9.9495763156128/28/2006 1301.780029 0.005152416 0.000041829 9.4472574058518/25/2006 1295.089966 -0.000748774 0.000052847 9.83749743138/24/2006 1296.060059 0.002371581 0.000044436 9.8948886033538/23/2006 1292.98999 -0.004498760 0.000043100 9.5824105314538/22/2006 1298.819946 0.001001353 0.000050139 9.8807216970888/21/2006 1297.52002 -0.003677204 0.000043382 9.7337796601658/18/2006 1302.300049 0.003708063 0.000046746 9.676650270218/17/2006 1297.47998 0.001581178 0.000048463 9.8831220255798/16/2006 1295.430054 0.007632784 0.000043372 8.7024480485428/15/2006 1285.579956 0.013603517 0.000070230 6.9287477394928/14/2006 1268.209961 0.001159763 0.000149560 8.7988191679358/11/2006 1266.73999 -0.003994466 0.000090780 9.1313070488618/10/2006 1271.810059 0.004618339 0.000070535 9.2570137144058/9/2006 1265.949951 -0.004358771 0.000063741 9.3626211097778/8/2006 1271.47998 -0.003368373 0.000059291 9.5416980107468/7/2006 1275.77002 -0.002810008 0.000053159 9.6936859363268/4/2006 1279.359985 -0.000711068 0.000048435 9.9248388750798/3/2006 1280.27002 0.002236392 0.000042312 9.9522401966628/2/2006 1277.410034 0.005093535 0.000041764 9.462269144088/1/2006 1270.920044 -0.004506237 0.000052500 9.467917968625

7/31/2006 1276.660034 -0.001479342 0.000054638 9.7747243913657/28/2006 1278.550049 0.012078516 0.000046141 6.82197709417/27/2006 1263.199951 -0.004108137 0.000117556 8.9050331554677/26/2006 1268.400024 -0.000378343 0.000083735 9.3861428525857/25/2006 1268.880005 0.006300916 0.000058887 9.0656941160867/24/2006 1260.910034 0.016488455 0.000067855 5.5915177132527/21/2006 1240.290039 -0.007102058 0.000194013 8.2876071410787/20/2006 1249.130005 -0.008513650 0.000137669 8.3641616565267/19/2006 1259.810059 0.018385065 0.000122483 6.2478844535317/18/2006 1236.859985 0.001917977 0.000254685 8.261039503997/17/2006 1234.48999 -0.001384197 0.000141933 8.8466564934287/14/2006 1236.199951 -0.004906306 0.000087458 9.0691166716477/13/2006 1242.280029 -0.013051549 0.000073218 7.1955538407187/12/2006 1258.599976 -0.010928528 0.000143254 8.0171781276647/11/2006 1272.430054 0.004008312 0.000149787 8.6990356389087/10/2006 1267.339966 0.001468708 0.000098617 9.202390856047/7/2006 1265.47998 -0.006772834 0.000067012 8.9261155031497/6/2006 1274.079956 0.002491109 0.000074953 9.4158501991457/5/2006 1270.910034 -0.007275252 0.000057899 8.8426446589257/3/2006 1280.189941 0.007834129 0.000074331 8.681302936841

6/30/2006 1270.199951 -0.002099860 0.000086569 9.3036340610856/29/2006 1272.869995 0.021335769 0.000062472 2.3941267647446/28/2006 1246 0.005472450 0.000287721 8.0494321380836/27/2006 1239.199951 -0.009125528 0.000171416 8.1856105129526/26/2006 1250.560059 0.004857655 0.000144177 8.6808020911646/23/2006 1244.5 -0.000883479 0.000099907 9.2034596850866/22/2006 1245.599976 -0.005284643 0.000066902 9.1948460018636/21/2006 1252.199951 0.009693820 0.000065480 8.1986672435276/20/2006 1240.119995 -0.000008072 0.000099480 9.2155551081226/19/2006 1240.130005 -0.009158607 0.000066289 8.3561174167266/16/2006 1251.540039 -0.003684651 0.000094566 9.1226402063936/15/2006 1256.160034 0.021012755 0.000071084 3.3401762526466/14/2006 1230.040039 0.005175885 0.000284629 8.0702018101036/13/2006 1223.689941 -0.011173846 0.000168289 7.9479206925026/12/2006 1237.439941 -0.011937218 0.000164523 7.8463367565636/9/2006 1252.300049 -0.004485656 0.000171998 8.5510429979626/8/2006 1257.930054 0.001416049 0.000111295 9.0853088858986/7/2006 1256.150024 -0.006111092 0.000072953 9.0137816370566/6/2006 1263.849976 -0.001138777 0.000073299 9.503274474056/5/2006 1265.290039 -0.017960022 0.000054536 3.9019499749926/2/2006 1288.219971 0.001950333 0.000214303 8.430368487786/1/2006 1285.709961 0.012223327 0.000122820 7.788297224918

5/31/2006 1270.089966 0.008079200 0.000155821 8.3479021747615/30/2006 1259.869995 -0.015976560 0.000127319 6.9640047326685/26/2006 1280.160034 0.005703043 0.000213529 8.2994183384625/25/2006 1272.880005 0.011305941 0.000137532 7.9622390196345/24/2006 1258.569946 0.001582403 0.000151475 8.7785596076255/23/2006 1256.579956 -0.004359477 0.000092298 9.0845774493225/22/2006 1262.069946 -0.003922415 0.000072857 9.3158429888635/19/2006 1267.030029 0.004128357 0.000061723 9.4167297116725/18/2006 1261.810059 -0.006721550 0.000057305 8.9787214475585/17/2006 1270.319946 -0.016984494 0.000069980 5.4450855067675/16/2006 1292.079956 -0.001871231 0.000203740 8.4814797090865/15/2006 1294.5 0.002521531 0.000117644 8.993798864715/12/2006 1291.23999 -0.011304818 0.000078254 7.8224243822615/11/2006 1305.920044 -0.012880675 0.000123309 7.6553197710145/10/2006 1322.849976 -0.001729644 0.000164717 8.6931169754025/9/2006 1325.140015 0.000362277 0.000098843 9.2206452065345/8/2006 1324.660034 -0.000830039 0.000066056 9.6145811105795/5/2006 1325.76001 0.010242666 0.000050777 7.8219212196855/4/2006 1312.25 0.003152233 0.000098242 9.126934504215/3/2006 1308.119995 -0.003883504 0.000070918 9.3413207976775/2/2006 1313.209961 0.006125913 0.000060643 9.091692956275/1/2006 1305.189941 -0.004144087 0.000067547 9.348439730609

4/28/2006 1310.609985 0.000679314 0.000060140 9.7111620246754/27/2006 1309.719971 0.003296158 0.000047848 9.7204231858244/26/2006 1305.410034 0.002815370 0.000047472 9.7884111438294/25/2006 1301.73999 -0.004881513 0.000045750 9.471461051296

4/24/2006 1308.109985 -0.002420446 0.000053282 9.7299523918714/21/2006 1311.280029 -0.000137209 0.000047424 9.9559793952114/20/2006 1311.459961 0.001167249 0.000041576 10.055218232524/19/2006 1309.930054 0.002025077 0.000039504 10.035301666164/18/2006 1307.280029 0.016933204 0.000039958 2.9517403366364/17/2006 1285.329956 -0.002944351 0.000188568 8.5300788661624/13/2006 1289.119995 0.000776024 0.000113152 9.0814575619334/12/2006 1288.119995 0.001204067 0.000073099 9.5038680329194/11/2006 1286.569946 -0.007781154 0.000054521 8.7064099163994/10/2006 1296.619995 0.000864154 0.000076726 9.4655361035544/7/2006 1295.5 -0.010397353 0.000055875 7.857622774344/6/2006 1309.040039 -0.001923239 0.000102339 9.1510728448044/5/2006 1311.560059 0.004301841 0.000069589 9.3069707437374/4/2006 1305.930054 0.006237198 0.000061809 9.062058297794/3/2006 1297.810059 0.002267974 0.000068824 9.509224890962

3/31/2006 1294.869995 -0.004146254 0.000054430 9.5027494687613/30/2006 1300.25 -0.002028332 0.000053920 9.7517146646063/29/2006 1302.890015 0.007441936 0.000046811 8.7862856833923/28/2006 1293.22998 -0.006458999 0.000070353 8.9689940968443/27/2006 1301.609985 -0.001028939 0.000074360 9.4923554352733/24/2006 1302.949951 0.000982798 0.000054915 9.7921416765923/23/2006 1301.670044 -0.002585632 0.000045631 9.8484179786143/22/2006 1305.040039 0.006002515 0.000044224 9.2115211188943/21/2006 1297.22998 -0.006033101 0.000058964 9.121287628663/20/2006 1305.079956 -0.001661386 0.000066157 9.5817528779073/17/2006 1307.25 0.001469845 0.000051912 9.8243377930673/16/2006 1305.329956 0.001771186 0.000044832 9.9426157365863/15/2006 1303.02002 0.004260756 0.000041982 9.6458455252513/14/2006 1297.47998 0.010342456 0.000048513 7.7287772119623/13/2006 1284.130005 0.002112578 0.000098245 9.1826159377283/10/2006 1281.420044 0.007197622 0.000068046 8.8339920369583/9/2006 1272.22998 -0.004892777 0.000078560 9.1469181118833/8/2006 1278.469971 0.002027887 0.000068923 9.5228561478273/7/2006 1275.880005 -0.001863645 0.000053936 9.7633234719683/6/2006 1278.26001 -0.006992821 0.000046482 8.9244351088163/3/2006 1287.22998 -0.001482734 0.000066793 9.580996090533/2/2006 1289.140015 -0.001627648 0.000051919 9.8147938819323/1/2006 1291.23999 0.008227393 0.000045092 8.505651355791

2/28/2006 1280.660034 -0.010455327 0.000075999 8.0464289558752/27/2006 1294.119995 0.003630621 0.000112532 8.9751401557162/24/2006 1289.430054 0.001272701 0.000079409 9.4205042447252/23/2006 1287.790039 -0.003782280 0.000057607 9.5135339674822/22/2006 1292.670044 0.007485390 0.000053913 8.7888524245042/21/2006 1283.030029 -0.003275893 0.000074067 9.3656542232062/17/2006 1287.23999 -0.001661103 0.000059854 9.6775017640852/16/2006 1289.380005 0.007301409 0.000048918 8.83557086212/15/2006 1280 0.003498277 0.000070266 9.3890566345192/14/2006 1275.530029 0.009982823 0.000058840 8.046996561146

2/13/2006 1262.859985 -0.003265023 0.000099312 9.1099016429042/10/2006 1266.98999 0.002536748 0.000071807 9.4519175617882/9/2006 1263.780029 -0.001478590 0.000056525 9.7421539197652/8/2006 1265.650024 0.008625562 0.000047036 8.3828245164462/7/2006 1254.780029 -0.008127667 0.000080445 8.6067670494582/6/2006 1265.02002 0.000782896 0.000091933 9.2877854165612/3/2006 1264.030029 -0.005373020 0.000063027 9.2139039398122/2/2006 1270.839966 -0.009102006 0.000064134 8.3627631738042/1/2006 1282.459961 0.001857536 0.000093000 9.245807643996

1/31/2006 1280.079956 -0.003983980 0.000065023 9.3966661674241/30/2006 1285.189941 0.001144431 0.000058258 9.7281471691531/27/2006 1283.719971 0.007734015 0.000047399 8.6949636615341/26/2006 1273.829956 0.007208907 0.000072960 8.8133151801591/25/2006 1264.680054 -0.001722218 0.000080979 9.3846882529891/24/2006 1266.859985 0.002402548 0.000059060 9.6392230588941/23/2006 1263.819946 0.001845284 0.000050123 9.8330978217871/20/2006 1261.48999 -0.018496323 0.000044636 2.3523737903291/19/2006 1285.040039 0.005548253 0.000219867 8.2824803879021/18/2006 1277.930054 -0.003904943 0.000139628 8.7673222052841/17/2006 1282.930054 -0.003641209 0.000093363 9.1370070023451/13/2006 1287.609985 0.001204448 0.000070345 9.5414733306281/12/2006 1286.060059 -0.006294005 0.000053214 9.0967529714771/11/2006 1294.180054 0.003475498 0.000065115 9.453850922161/10/2006 1289.689941 -0.000356676 0.000056310 9.7823772728361/9/2006 1290.150024 0.003649696 0.000045853 9.6995695110731/6/2006 1285.449951 0.009355519 0.000047814 8.117638682121/5/2006 1273.47998 0.000015720 0.000087706 9.3415184354111/4/2006 1273.459961 0.003665964 0.000060697 9.4881954575651/3/2006 1268.800049 0.016296965 0.000054926 4.974100635087

12/30/2005 1248.290039 -0.004898703 0.000184576 8.46743492668412/29/2005 1254.420044 -0.002984970 0.000119304 8.95915163923712/28/2005 1258.170044 0.001296376 0.000080382 9.40780666026412/27/2005 1256.540039 -0.009599309 0.000058101 8.16735742766112/23/2005 1268.660034 0.000425767 0.000095018 9.25953389831112/22/2005 1268.119995 0.004211895 0.000064265 9.3764465807312/21/2005 1262.790039 0.002513505 0.000058879 9.63272934896612/20/2005 1259.619995 -0.000238178 0.000050323 9.89591512610412/19/2005 1259.920044 -0.005856130 0.000042973 9.25689795677312/16/2005 1267.319946 -0.002852346 0.000057458 9.62286117782312/15/2005 1270.939941 -0.001415311 0.000050603 9.8519135265812/14/2005 1272.73999 0.004180778 0.000044128 9.63232723878512/13/2005 1267.430054 0.005538295 0.000049178 9.29635979524612/12/2005 1260.430054 0.000841383 0.000058503 9.73432681272812/9/2005 1259.369995 0.002806948 0.000047200 9.79419718839412/8/2005 1255.839966 -0.001217590 0.000045596 9.96317308961412/7/2005 1257.369995 -0.005021653 0.000041476 9.48240349246112/6/2005 1263.699951 0.001274837 0.000051981 9.83336359199312/5/2005 1262.089966 -0.002366276 0.000044584 9.8925542458

12/2/2005 1265.079956 0.000324073 0.000043157 10.0482373014912/1/2005 1264.670044 0.012083805 0.000039594 6.448971046324

11/30/2005 1249.47998 -0.006382254 0.000114514 8.71911107242711/29/2005 1257.47998 0.000015920 0.000094816 9.26357067398811/28/2005 1257.459961 -0.008544215 0.000064074 8.51610818785211/25/2005 1268.25 0.002083790 0.000087804 9.29095177290911/23/2005 1265.609985 0.003466788 0.000063024 9.48130095095511/22/2005 1261.22998 0.005071395 0.000055285 9.33780001924911/21/2005 1254.849976 0.005257416 0.000058803 9.2712657675411/18/2005 1248.27002 0.004391671 0.000061483 9.38306013995811/17/2005 1242.800049 0.009369544 0.000058369 8.24470497296111/16/2005 1231.209961 0.001788419 0.000092857 9.25000394226211/15/2005 1229.01001 -0.003857450 0.000064823 9.41430258177811/14/2005 1233.76001 -0.000777775 0.000057642 9.75076469631711/11/2005 1234.719971 0.003049879 0.000046736 9.77196067091811/10/2005 1230.959961 0.008410798 0.000046123 8.45044344358711/9/2005 1220.650024 0.001689099 0.000078091 9.42110527396211/8/2005 1218.589966 -0.003457112 0.000057629 9.55410128425911/7/2005 1222.810059 0.002185919 0.000052688 9.76044055851911/4/2005 1220.140015 0.000163990 0.000046575 9.97387812303711/3/2005 1219.939941 0.004255094 0.000041177 9.65792844909111/2/2005 1214.76001 0.009927610 0.000048105 7.89333050082311/1/2005 1202.76001 -0.003527311 0.000093637 9.143214924674

10/31/2005 1207.01001 0.007150529 0.000070046 8.83640672750210/28/2005 1198.410034 0.016413886 0.000079156 6.04047848585410/27/2005 1178.900024 -0.010530483 0.000198092 7.96698357321410/26/2005 1191.380005 -0.004321788 0.000171346 8.56281773954110/25/2005 1196.540039 -0.002370670 0.000110228 9.06197616765610/24/2005 1199.380005 0.016637869 0.000074344 5.78333951680410/21/2005 1179.589966 0.001518559 0.000199694 8.507178043510/20/2005 1177.800049 -0.015133642 0.000115095 7.07985622580710/19/2005 1195.76001 0.014845038 0.000193955 7.41166625644710/18/2005 1178.140015 -0.010100381 0.000226866 7.94146955319810/17/2005 1190.099976 0.002970570 0.000180353 8.57166677845410/14/2005 1186.569946 0.008233895 0.000109332 8.50101987672110/13/2005 1176.839966 -0.000713596 0.000106565 9.14198044621310/12/2005 1177.680054 -0.006086612 0.000069921 9.03830401320410/11/2005 1184.869995 -0.002073992 0.000071702 9.48300201323610/10/2005 1187.329956 -0.007192008 0.000055355 8.8673207813310/7/2005 1195.900024 0.003694444 0.000072491 9.34376928393610/6/2005 1191.48999 -0.004104086 0.000060637 9.4328266306710/5/2005 1196.390015 -0.014999042 0.000056685 5.80920156163410/4/2005 1214.469971 -0.010019853 0.000164084 8.10326498598810/3/2005 1226.699951 -0.001718672 0.000149685 8.7872420435419/30/2005 1228.810059 0.000920016 0.000091684 9.2879270913089/29/2005 1227.680054 0.008827817 0.000063031 8.4355029643349/28/2005 1216.890015 0.001011269 0.000089895 9.3054890366729/27/2005 1215.660034 0.000024702 0.000062274 9.683956965588

9/26/2005 1215.630005 0.000279702 0.000048619 9.9298863508159/23/2005 1215.290039 0.000551497 0.000042175 10.066481499769/22/2005 1214.619995 0.003645672 0.000039232 9.8072321383969/21/2005 1210.199951 -0.009162994 0.000044654 8.1363180915399/20/2005 1221.339966 -0.007894521 0.000084333 8.6417199809239/19/2005 1231.02002 -0.005581391 0.000091818 8.9564224137549/16/2005 1237.910034 0.008257582 0.000079006 8.5829166991759/15/2005 1227.72998 0.000464335 0.000092367 9.2874050120949/14/2005 1227.160034 -0.003286679 0.000063024 9.5005928254759/13/2005 1231.199951 -0.007573674 0.000054647 8.7649601106669/12/2005 1240.560059 -0.000741262 0.000075113 9.4892000656829/9/2005 1241.47998 0.007933192 0.000055005 8.6639078405889/8/2005 1231.670044 -0.003800559 0.000078210 9.2714234333829/7/2005 1236.359985 0.002405079 0.000063771 9.5695009672789/6/2005 1233.390015 0.012539882 0.000052367 6.8544124143199/2/2005 1218.02002 -0.002926655 0.000126476 8.9077341074529/1/2005 1221.589966 0.001031983 0.000083608 9.376636162791

8/31/2005 1220.329956 0.009815804 0.000059310 8.1082178270928/30/2005 1208.410034 -0.003197434 0.000097799 9.1280582366468/29/2005 1212.280029 0.005940377 0.000070859 9.0568164434538/26/2005 1205.099976 -0.006014586 0.000071224 9.0417743950588/25/2005 1212.369995 0.002295686 0.000071863 9.4674137953928/24/2005 1209.589966 -0.006592036 0.000055940 9.014417828288/23/2005 1217.589966 -0.003394403 0.000068426 9.4213688168148/22/2005 1221.72998 0.001654777 0.000057590 9.7146104169578/19/2005 1219.709961 0.000565820 0.000047832 9.9411236750768/18/2005 1219.02002 -0.001000279 0.000041928 10.055698392028/17/2005 1220.23999 0.000737852 0.000039481 10.125903702928/16/2005 1219.339966 -0.011845867 0.000038079 6.4907799253738/15/2005 1233.869995 0.000110805 9.107742849624

Spot Rate: The spot rate is the current yield for a given term. Market spot rates for certain terms are equal to the yield to maturity of zero-coupon bonds with those terms. Generally, the spot rate increases as the term increases, but there are many deviations from this pattern. The price quoted for immediate settlement on a commodity, a security or a currency. The spot rate, also called “spot price,” is based on the value of an asset at the moment of the quote. The price of a bond is equal to the present value of all of its cash flows. The usual technique is to use a constant (YTM) in calculating the present value of cash flows. However, the bond price equation can be used to calculate the forward rates as implied by the current market prices of different coupon bonds.

Forward Rate: A rate applicable to a financial transaction that will take place in the future. Forward rates are based on the spot rate, adjusted for the cost of carry and refer to the rate that will be used to deliver a currency, bond or commodity at some future time. It may also refer to the rate fixed for a future financial obligation, such as the interest rate on a loan payment. The forward rates thus calculated are not forecasts of future interest rates, since future interest rates are unknown. Rather, the forward rates are simply calculated from current bond prices; hence, they are sometimes referred to as implied forward rates, because they are implied by the market prices of the bonds in the same way that implied volatility is determined by market option prices. In forex, the forward rate specified in an agreement is a contractual obligation that must be honored by the parties involved. For example, consider an American exporter with a large export order pending for Europe, and undertakes to sell 10 million euros in exchange for dollars at a rate of 1.35 euros per U.S. dollar in six months' time. The exporter is obligated to deliver 10 million euros at the specified rate on the specified date, regardless of the status of the export order or the exchange rate prevailing in the spot market at that time. Forward rates are widely used for hedging purposes in the currency markets, since currency forwards can be tailored for specific requirements, unlike futures, which have fixed contract sizes and expiry dates and therefore cannot be customized.

Par Rate: The par curve gives the yield to maturity (YTM) for (coupon-paying) bonds at each maturity: the single discount rate that you would use to discount all of the bond’s cash flows to get today’s market price.

Forward Par Rate: A Par Forward is an agreement to exchange a series of cashflows over time in one currency for a series of cashflows in another currency with all exchanges occurring at the same exchange rate. The Par Forward is therefore a series of foreign exchange forward contracts at one agreed rate. It is not necessary for the cashflows to be of the same notional amount.

The spot rate is the current yield for a given term. Market spot rates for certain terms are equal to the yield to maturity of zero-coupon bonds with those terms. Generally, the spot rate increases as the term increases, but there are many deviations from this pattern. The price quoted for immediate settlement on a commodity, a security or a currency. The spot rate, also called “spot price,” is based on the value of an asset at the moment of the quote. The price of a bond is equal to the present value of all of its cash flows. The usual technique is to use a constant (YTM) in calculating the present value of cash flows. However, the bond price equation can be used to calculate the forward rates as implied by the current market prices of different

A rate applicable to a financial transaction that will take place in the future. Forward rates are based on the spot rate, adjusted for the cost of carry and refer to the rate that will be used to deliver a currency, bond or commodity at some future time. It may also refer to the rate fixed for a future financial obligation, such as the interest rate on a loan payment. The forward rates thus calculated are not forecasts of future interest rates, since future interest rates are unknown. Rather, the forward rates are simply calculated from current bond prices; hence, they are sometimes referred to as implied forward rates, because they are implied by the market prices of the bonds in the same way that implied volatility is determined by market option prices. In forex, the forward rate specified in an agreement is a contractual obligation that must be honored by the parties involved. For example, consider an American exporter with a large export order pending for Europe, and undertakes to sell 10 million euros in exchange for dollars at a rate of 1.35 euros per U.S. dollar in six months' time. The exporter is obligated to deliver 10 million euros at the specified rate on the specified date, regardless of the status of the export order or the exchange rate prevailing in the spot market at that time. Forward rates are widely used for hedging purposes in the currency markets, since currency forwards can be tailored for specific requirements, unlike futures, which have fixed contract sizes and expiry dates and

The par curve gives the yield to maturity (YTM) for (coupon-paying) bonds at each maturity: the single discount rate that you would use to discount all of the bond’s cash flows to get

A Par Forward is an agreement to exchange a series of cashflows over time in one currency for a series of cashflows in another currency with all exchanges occurring at the same exchange rate. The Par Forward is therefore a series of foreign exchange forward contracts at one agreed rate. It is not necessary for the cashflows to be of the same notional amount.

Instrument Maturity(yrs) Coupon Price Spot Rates 6m Fwd RateT-Bill 0.25 NA 99.46T-Bill 0.5 NA 98.82

T-Bond 1 2.25 99.66T-Bond 1.5 2.25 99.28T-Bond 2 2.5 99.15T-Bond 2.5 2.875 99.63T-Bond 3 3 99.53T-Bond 3.5 3.125 99.64T-Bond 4 3.5 100.58T-Bond 4.5 3.375 99.64T-Bond 5 3.5 99.77

Date post:	12-Jan-2016
Category:	Documents
Upload:	praveensingh
View:	213 times
Download:	0 times

Groupsd10_Assignment3

Documents