HISTORICAL DATA FOR NYSE TECHNOLOGY MEDIA AND TELECOMMUNICATIONS INDEX (SYMBOL NYY.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
12/02/1996,5048.34,5048.34,$269810964328.
12/03/1996,4922.91,4922.91,$268114523769.
12/04/1996,4945.48,4945.48,$269070914936.
12/05/1996,4874.32,4874.32,$267866519193.
12/06/1996,4773.53,4773.53,$264357478574.
12/09/1996,4960.71,4960.71,$271483140787.
12/10/1996,4905.89,4905.89,$268630653813.
12/11/1996,4874.32,4874.32,$265804361618.
12/12/1996,4775.47,4775.47,$259647981269.
12/13/1996,4657.10,4657.10,$259388167561.
12/16/1996,4539.56,4539.56,$253318518037.
12/17/1996,4630.11,4630.11,$254248913879.
12/18/1996,4843.72,4843.72,$263874657257.
12/19/1996,4839.85,4839.85,$264404102963.
12/20/1996,4753.46,4753.46,$260934806408.
12/23/1996,4665.96,4665.96,$258423850401.
12/24/1996,4773.81,4773.81,$260730425649.
12/26/1996,4794.86,4794.86,$263920652016.
12/27/1996,4554.01,4554.01,$260832696385.
12/30/1996,4517.30,4517.30,$259452206553.
12/31/1996,4460.02,4460.02,$257140320981.
12/01/1997,6539.20,6539.20,$330666040398.
12/02/1997,6410.92,6410.92,$326802283923.
12/03/1997,6465.43,6465.43,$331593168037.
12/04/1997,6401.85,6401.85,$330637623091.
12/05/1997,6641.90,6641.90,$330144272747.
12/08/1997,6678.86,6678.86,$330010553403.
12/09/1997,6427.81,6427.81,$328914883289.
12/10/1997,6212.77,6212.77,$327061678163.
12/11/1997,5939.21,5939.21,$321639841894.
12/12/1997,5892.09,5892.09,$324696453056.
12/15/1997,5876.88,5876.88,$327160293747.
12/16/1997,6074.64,6074.64,$327209291383.
12/17/1997,6002.88,6002.88,$329174941977.
12/18/1997,5912.81,5926.81,$329012721162.
12/19/1997,5990.82,6005.00,$329516537416.
12/22/1997,6058.04,6072.38,$331842434398.
12/23/1997,6115.30,6129.78,$327729250721.
12/24/1997,6099.53,6113.97,$329999473117.
12/26/1997,6089.57,6103.99,$331145466235.
12/29/1997,6083.76,6098.17,$336943481824.
12/30/1997,6129.37,6129.37,$339989203492.
12/31/1997,6136.14,6136.14,$337168053114.
12/01/1998,8662.66,8662.66,$437654905098.
12/02/1998,8761.35,8761.35,$439487113779.
12/03/1998,8557.32,8557.32,$435797841055.
12/04/1998,8758.90,8758.90,$451714754880.
12/07/1998,9023.92,9023.92,$462504110678.
12/08/1998,9096.83,9096.83,$462663131768.
12/09/1998,9121.69,9121.69,$462794028282.
12/10/1998,8841.51,8841.51,$449971498288.
12/11/1998,9047.55,9047.55,$455132057558.
12/14/1998,8757.27,8757.27,$439336592462.
12/15/1998,8963.30,8963.30,$450043087564.
12/16/1998,8860.00,8860.00,$446594365325.
12/17/1998,8922.46,8922.46,$457095206049.
12/18/1998,9186.92,9186.92,$464527236566.
12/21/1998,9421.91,9421.91,$476322457693.
12/22/1998,9523.60,9523.60,$476166839379.
12/23/1998,9602.86,9602.86,$484958881693.
12/24/1998,9646.99,9646.99,$484231165340.
12/28/1998,9690.34,9690.34,$488062630872.
12/29/1998,9577.78,9577.78,$486534395110.
12/30/1998,9686.56,9686.56,$487210673851.
12/31/1998,9576.71,9576.71,$486138460440.
12/01/1999,17842.19,17889.55,$664186153004.
12/02/1999,17721.94,17768.98,$672555180030.
12/03/1999,18323.57,18372.20,$690602556515.
12/06/1999,19236.62,19287.67,$702527087123.
12/07/1999,18842.95,18892.96,$702912587639.
12/08/1999,18197.99,18246.29,$704350805891.
12/09/1999,18631.87,18681.32,$716115528818.
12/10/1999,18483.22,18532.28,$717619919288.
12/13/1999,17838.52,17885.86,$712076352044.
12/14/1999,17564.60,17611.22,$702311361529.
12/15/1999,17310.44,17356.39,$692157658451.
12/16/1999,17273.38,17319.22,$697792551624.
12/17/1999,17817.28,17864.57,$705421691195.
12/20/1999,17937.69,17985.30,$708766947395.
12/21/1999,18250.13,18298.57,$714174931216.
12/22/1999,18158.31,18206.51,$712321300083.
12/23/1999,18511.53,18560.66,$725280957492.
12/27/1999,19502.37,19554.13,$730070466483.
12/28/1999,20469.03,20523.36,$741635266973.
12/29/1999,20179.29,20232.85,$742328199841.
12/30/1999,20571.53,20626.13,$747684705870.
12/31/1999,20870.78,20926.17,$755320493655.
12/01/2000,17716.27,17765.87,$652505748691.
12/04/2000,17814.44,17864.31,$658752290970.
12/05/2000,18518.41,18570.25,$688191834666.
12/06/2000,17909.06,17959.20,$677766820947.
12/07/2000,17706.16,17755.72,$670841198664.
12/08/2000,18481.09,18532.82,$686614013518.
12/11/2000,18809.81,18862.70,$696392704733.
12/12/2000,18311.68,18363.17,$692320580377.
12/13/2000,18256.36,18307.70,$692462296448.
12/14/2000,17926.47,17976.88,$686074830855.
12/15/2000,17788.89,17838.91,$672318106907.
12/18/2000,17711.07,17760.88,$668290456328.
12/19/2000,17297.70,17346.34,$658911212019.
12/20/2000,16556.38,16602.94,$628334047297.
12/21/2000,16107.33,16152.63,$622706679264.
12/22/2000,16428.48,16474.68,$638811914011.
12/26/2000,16249.58,16295.27,$635638280900.
12/27/2000,16316.65,16362.53,$645222035643.
12/28/2000,15992.14,16037.11,$646466383847.
12/29/2000,16601.89,16648.57,$650358619884.
12/03/2001,11541.00,11617.38,$1214573342450.
12/04/2001,11866.94,11945.47,$1243907646840.
12/05/2001,12242.04,12323.06,$1294610448080.
12/06/2001,12239.74,12320.74,$1292504351579.
12/07/2001,12065.28,12145.12,$1268155370359.
12/10/2001,11838.26,11916.60,$1232546781519.
12/11/2001,11923.62,12002.53,$1245865112420.
12/12/2001,12037.15,12116.81,$1253262955972.
12/13/2001,11465.69,11541.57,$1212953689735.
12/14/2001,11690.61,11767.97,$1218071864645.
12/17/2001,11870.87,11949.42,$1239970967115.
12/18/2001,11765.82,11843.68,$1249302270142.
12/19/2001,11479.00,11554.97,$1239012138253.
12/20/2001,11492.11,11568.16,$1223786511092.
12/21/2001,11500.84,11576.95,$1225968192923.
12/24/2001,11509.67,11586.03,$2076696914371.
12/26/2001,11729.50,11807.32,$2093864225394.
12/27/2001,11768.58,11847.83,$2120896767022.
12/28/2001,11899.58,11979.71,$2138789840454.
12/31/2001,11700.85,11779.64,$2115193191899.
12/02/2002,8073.72,8209.84,$1578999594759.
12/03/2002,7993.82,8128.60,$1524757924637.
12/04/2002,7867.11,7999.75,$1499692407668.
12/05/2002,7761.05,7895.47,$1487664531581.
12/06/2002,7814.94,7950.29,$1495159555383.
12/09/2002,7488.05,7617.74,$1428527943134.
12/10/2002,7593.76,7725.27,$1449711150716.
12/11/2002,7585.74,7717.12,$1450559343324.
12/12/2002,7541.42,7672.03,$1444323163224.
12/13/2002,7375.04,7502.77,$1422837179870.
12/16/2002,7642.29,7774.64,$1464022960434.
12/17/2002,7528.90,7659.29,$1452419927740.
12/18/2002,7380.15,7507.96,$1417056667765.
12/19/2002,7368.11,7495.72,$1407833339284.
12/20/2002,7594.47,7726.31,$1429441099340.
12/23/2002,7539.57,7670.45,$1440753561274.
12/24/2002,7500.16,7630.36,$1431166691973.
12/26/2002,7464.47,7594.05,$1427968169884.
12/27/2002,7272.62,7399.97,$1395767187541.
12/30/2002,7272.52,7399.86,$1389944955396.
12/31/2002,7347.39,7476.05,$1401699363442.
12/01/2003,9368.23,9639.73,$1864260291143.
12/02/2003,9361.52,9632.83,$1862057514941.
12/03/2003,9276.11,9544.94,$1853950101190.
12/04/2003,9286.04,9559.14,$1859344851662.
12/05/2003,9291.29,9564.55,$1842032511420.
12/08/2003,9293.10,9566.41,$1846373712785.
12/09/2003,9272.19,9544.88,$1830699616838.
12/10/2003,9223.92,9495.19,$1830364632046.
12/11/2003,9344.57,9619.39,$1858652418290.
12/12/2003,9325.51,9599.77,$1862078902914.
12/15/2003,9224.71,9496.01,$1851860814065.
12/16/2003,9270.05,9542.68,$1856783097192.
12/17/2003,9271.32,9543.99,$1849111534492.
12/18/2003,9497.33,9776.65,$1878042470203.
12/19/2003,9470.07,9748.93,$1876461050898.
12/22/2003,9562.07,9843.64,$1807922740031.
12/23/2003,9657.62,9942.00,$1816289806486.
12/24/2003,9687.00,9972.25,$1815180772304.
12/26/2003,9638.50,9922.32,$1815700747799.
12/29/2003,9586.03,9871.32,$1832630144383.
12/30/2003,9720.22,10009.50,$1836072645611.
12/31/2003,9790.92,10082.31,$1843630066614.
12/01/2004,11486.61,12014.71,$1955437854370.
12/02/2004,11560.49,12091.99,$1958658660628.
12/03/2004,11612.11,12145.98,$1958185501730.
12/06/2004,11655.17,12191.02,$1963783197214.
12/07/2004,11528.34,12058.36,$1946544387502.
12/08/2004,11477.47,12009.66,$1938812213008.
12/09/2004,11316.62,11841.34,$1928523317656.
12/10/2004,11192.15,11711.11,$1913383669836.
12/13/2004,11388.66,11916.73,$1934426276977.
12/14/2004,11326.19,11851.36,$1941220198130.
12/15/2004,11384.17,11912.03,$1948129094024.
12/16/2004,11295.31,11819.05,$1937806101972.
12/17/2004,11274.80,11797.58,$1929216509756.
12/20/2004,5346.05,5775.44,$2238411331402.
12/21/2004,5378.80,5810.93,$2252122854116.
12/22/2004,5396.80,5830.37,$2259658052391.
12/23/2004,5411.92,5846.72,$2265990888773.
12/27/2004,5423.51,5859.24,$2270843902291.
12/28/2004,5449.90,5888.52,$2281892232434.
12/29/2004,5442.01,5883.05,$2278588445979.
12/30/2004,5458.01,5900.34,$2285287385810.
12/31/2004,5456.87,5899.11,$2284811425062.
01/28/2008,6401.30,7339.64,$1927446005919.
01/29/2008,6460.22,7407.59,$1945186619096.
01/30/2008,6448.34,7394.41,$1941609132387.
01/31/2008,6539.70,7499.18,$1969118790771.
02/01/2008,6659.41,7636.45,$2005162100271.
02/04/2008,6602.86,7571.60,$1988136122372.
02/05/2008,6337.78,7267.63,$1908319397734.
02/06/2008,6324.64,7254.09,$1904362303470.
02/07/2008,6324.47,7253.90,$1904312592474.
02/08/2008,6328.54,7258.57,$1905538340708.
02/11/2008,6392.25,7331.64,$1924722244616.
02/12/2008,6477.61,7429.54,$1950423991733.
02/13/2008,6577.66,7544.58,$1980549628952.
02/14/2008,6485.89,7439.32,$1952915772904.
02/15/2008,6482.96,7436.03,$1952034522766.
02/19/2008,6408.71,7351.26,$1929678648926.
02/20/2008,6420.36,7364.62,$1933185968746.
02/21/2008,6380.93,7319.39,$1921312893015.
02/22/2008,6448.72,7397.15,$1941725137774.
02/25/2008,6528.07,7488.44,$1965615931131.
02/26/2008,6620.75,7594.76,$1993523145627.
02/27/2008,6598.63,7570.28,$1986862032428.
02/28/2008,6530.04,7491.81,$1966209695972.
02/29/2008,6369.44,7308.16,$1917853735861.
03/03/2008,6362.37,7300.04,$1915723319799.
03/04/2008,6299.78,7228.53,$1896481501157.
03/05/2008,6362.64,7301.37,$1915406526490.
03/06/2008,6239.85,7160.72,$1878440706727.
03/07/2008,6209.13,7125.60,$1869193095027.
03/10/2008,6137.53,7044.51,$1847639775323.
03/11/2008,6301.57,7232.79,$1897021338010.
03/12/2008,6235.70,7158.16,$1877190527435.
03/13/2008,6246.76,7170.91,$1880520571011.
03/14/2008,6104.17,7007.69,$1837594212202.
03/17/2008,6076.81,6976.28,$1829358435203.
03/18/2008,6294.91,7226.67,$1895016930237.
03/19/2008,6044.33,6939.00,$1819580227558.
03/20/2008,6139.52,7048.28,$1848237778309.
03/24/2008,6291.83,7223.24,$1652658191458.
03/25/2008,6340.89,7279.57,$1665545864774.
03/26/2008,6270.18,7199.04,$1646973109151.
03/27/2008,6230.56,7153.89,$1636565844520.
03/28/2008,6186.94,7103.80,$1625107658416.
03/31/2008,6198.24,7116.78,$1628076473903.
04/01/2008,6412.48,7362.76,$1684144337263.
04/02/2008,6412.37,7362.64,$1684116445875.
04/03/2008,6468.32,7426.87,$1698809655874.
04/04/2008,6436.29,7390.10,$1682320072930.
04/07/2008,6472.98,7432.23,$1691909429700.
04/08/2008,6416.80,7374.11,$1677224913120.
04/09/2008,6357.60,7307.52,$1661750425571.
04/10/2008,6399.87,7356.11,$1672798984779.
04/11/2008,6250.92,7184.98,$1633867472122.
04/14/2008,6223.29,7153.42,$1626645641275.
04/15/2008,6230.77,7162.01,$1628599403494.
04/16/2008,6374.92,7327.71,$1666278021748.
04/17/2008,6308.35,7251.19,$1648879289720.
04/18/2008,6422.43,7382.32,$1678697546559.
04/21/2008,6421.98,7384.42,$1678579171646.
04/22/2008,6360.20,7313.38,$1662432321018.
04/23/2008,6409.27,7369.81,$1675258022283.
04/24/2008,6428.92,7392.72,$1680393058885.
04/25/2008,6430.08,7394.05,$1680695283977.
04/28/2008,6418.19,7382.46,$1674857885765.
04/29/2008,6444.78,7413.11,$1681798039746.
04/30/2008,6429.29,7399.18,$1677754266678.
05/01/2008,6550.08,7538.19,$1709274698359.
05/02/2008,6572.82,7564.37,$1715210304331.
05/05/2008,6545.80,7533.27,$1708159434999.
05/06/2008,6591.64,7586.02,$1720121428199.
05/07/2008,6518.67,7504.41,$1701079821470.
05/08/2008,6553.66,7549.19,$1710210873660.
05/09/2008,6511.33,7507.79,$1699164292831.
05/12/2008,6561.09,7565.16,$1712148606890.
05/13/2008,6562.18,7571.70,$1712431742928.
05/14/2008,6612.59,7630.38,$1725587882371.
05/15/2008,6689.42,7719.04,$1745637614798.
05/16/2008,6721.98,7756.61,$1754134607167.
05/19/2008,6711.38,7745.07,$1751368220726.
05/20/2008,6609.44,7627.59,$1724765169940.
05/21/2008,6509.39,7512.14,$1698658331217.
05/22/2008,6585.22,7599.64,$1718444879103.
05/23/2008,6513.03,7516.65,$1699607130877.
05/27/2008,6540.43,7548.99,$1706756752711.
05/28/2008,6586.12,7603.05,$1718680832285.
05/29/2008,6592.16,7615.69,$1720256720573.
05/30/2008,6605.38,7633.42,$1723706795016.
06/02/2008,6516.79,7531.03,$1700587677742.
06/03/2008,6489.41,7499.39,$1693442710803.
06/04/2008,6458.42,7483.92,$1685355540815.
06/05/2008,6570.86,7614.41,$1714698047085.
06/06/2008,6398.97,7415.31,$1669843306812.
06/09/2008,6354.30,7364.20,$1658186168492.
06/10/2008,6302.25,7303.89,$1644604199647.
06/11/2008,6197.17,7182.17,$1615032164998.
06/12/2008,6210.64,7198.20,$1618542573735.
06/13/2008,6307.92,7310.95,$1643894982127.
06/16/2008,6293.60,7294.46,$1640162457592.
06/17/2008,6265.78,7262.81,$1632912901886.
06/18/2008,6194.06,7179.68,$1614221699148.
06/19/2008,6185.14,7168.74,$1611895944069.
06/20/2008,6043.56,7004.65,$1574999887191.
06/23/2008,6049.82,7011.91,$1591612525653.
06/24/2008,6035.04,6994.77,$1587723664441.
06/25/2008,6148.02,7125.73,$1617448213999.
06/26/2008,5965.14,6914.96,$1569335443785.
06/27/2008,5926.34,6870.06,$1559127014648.
06/30/2008,5981.49,6933.99,$1573635216446.
07/01/2008,5948.17,6895.71,$1561773576910.
07/02/2008,5898.55,6838.18,$1548744349375.
07/03/2008,5918.52,6861.33,$1553987494002.
07/07/2008,5915.88,6858.27,$1553294616500.
07/08/2008,5959.41,6916.42,$1564725705871.
07/09/2008,5858.45,6799.25,$1538217098317.
07/10/2008,5885.38,6830.50,$1539893689608.
07/11/2008,5818.10,6753.09,$1522292179461.
07/14/2008,5767.29,6694.10,$1508996255747.
07/15/2008,5750.68,6674.83,$1504650426308.
07/16/2008,5869.70,6812.97,$1535791396114.
07/17/2008,5966.07,6924.83,$1561006946498.
07/18/2008,5988.23,6950.55,$1566804481065.
07/21/2008,5953.97,6910.78,$1557840451435.
07/22/2008,5829.43,6767.64,$1525256534463.
07/23/2008,5927.87,6881.91,$1551011954718.
07/24/2008,5821.34,6758.29,$1523138423494.
07/25/2008,5837.66,6777.24,$1527407828644.
07/28/2008,5728.36,6650.36,$1498812124401.
07/29/2008,5832.68,6771.88,$1526105572491.
07/30/2008,5877.26,6823.83,$1537769784554.
07/31/2008,5833.20,6774.02,$1515742586510.
08/01/2008,5802.36,6738.21,$1507728498529.
08/04/2008,5801.09,6736.73,$1507398194094.
08/05/2008,5940.99,6899.20,$1543751452676.
08/06/2008,5930.98,6890.94,$1541149871098.
08/07/2008,5832.29,6776.27,$1515504918658.
08/08/2008,5930.33,6890.19,$1540981189026.
08/11/2008,5961.53,6926.43,$1549086820300.
08/12/2008,5914.19,6871.44,$1536787742209.
08/13/2008,5860.75,6809.73,$1522901123309.
08/14/2008,5884.97,6837.87,$1529194243350.
08/15/2008,5892.79,6846.95,$1531226359570.
08/18/2008,5831.92,6776.38,$1515408914424.
08/19/2008,5737.35,6666.82,$1490836125097.
08/20/2008,5751.50,6687.60,$1494511441638.
08/21/2008,5768.74,6707.65,$1498990823990.
08/22/2008,5848.81,6801.18,$1519799057846.
08/25/2008,5750.51,6686.96,$1494255750962.
08/26/2008,5746.42,6682.39,$1493192958534.
08/27/2008,5802.60,6749.27,$1499707872235.
08/28/2008,5872.07,6830.07,$1517661173481.
08/29/2008,5797.55,6744.38,$1498402058538.
09/02/2008,5767.11,6709.05,$1490533135890.
09/03/2008,5702.91,6634.36,$1473940400110.
09/04/2008,5506.97,6406.42,$1423299388461.
09/05/2008,5478.96,6374.06,$1416060974437.
09/08/2008,5567.28,6481.29,$1438888587290.
09/09/2008,5446.77,6341.00,$1407741876523.
09/10/2008,5467.47,6365.51,$1413090830757.
09/11/2008,5465.31,6365.87,$1412532108490.
09/12/2008,5511.36,6419.52,$1424435656976.
09/15/2008,5282.12,6152.61,$1365186907076.
09/16/2008,5307.90,6182.68,$1371848594850.
09/17/2008,5082.53,5920.39,$1312777040429.
09/18/2008,5285.03,6156.27,$1365080615520.
09/19/2008,5528.09,6439.39,$1427860121608.
09/22/2008,5325.09,6202.93,$1391679375435.
09/23/2008,5248.24,6113.41,$1371595140483.
09/24/2008,5248.63,6113.86,$1371696493265.
09/25/2008,5386.31,6274.36,$1407679991572.
09/26/2008,5356.30,6239.75,$1399837680684.
09/29/2008,4933.42,5747.12,$1289320668167.
09/30/2008,5116.16,5960.00,$1337076595918.
10/01/2008,5093.03,5933.05,$1331032230119.
10/02/2008,4908.60,5718.21,$1282833788450.
10/03/2008,4853.10,5653.55,$1268326961594.
10/06/2008,4630.61,5394.37,$1210182238376.
10/07/2008,4431.63,5162.56,$1158178380369.
10/08/2008,4337.78,5060.96,$1133653689162.
10/09/2008,4106.44,4791.05,$1073193227233.
10/10/2008,3990.13,4655.42,$1042797191643.
10/13/2008,4496.64,5246.38,$1175169053159.
10/14/2008,4447.44,5188.98,$1162312658664.
10/15/2008,4057.40,4733.91,$1062546712100.
10/16/2008,4214.29,4916.96,$1103633070764.
10/17/2008,4237.95,4944.56,$1109828548081.
10/20/2008,4435.99,5175.61,$1161689702750.
10/21/2008,4185.17,4882.98,$1096006345752.
10/22/2008,3880.22,4527.98,$1016147306949.
10/23/2008,3907.06,4559.35,$1023174531369.
10/24/2008,3741.07,4365.65,$979707152817.
10/27/2008,3625.85,4231.19,$949531909457.
10/28/2008,4053.50,4730.24,$1061524709940.
10/29/2008,4056.93,4734.75,$1062422232245.
10/30/2008,4231.80,4938.84,$1108217263402.
10/31/2008,4247.19,4956.81,$1112247799124.
11/03/2008,4270.58,4984.11,$1118374260879.
11/04/2008,4460.06,5205.24,$1167994071680.
11/05/2008,4219.39,4924.37,$1104968799884.
11/06/2008,3941.93,4606.85,$1032307921639.
11/07/2008,4096.34,4787.30,$1072743834015.
11/10/2008,4038.03,4719.15,$1057472539573.
11/11/2008,3922.86,4584.56,$1027312748554.
11/12/2008,3736.03,4366.51,$978385332682.
11/13/2008,4025.00,4704.64,$1054060695337.
11/14/2008,3838.42,4486.56,$1005199935210.
11/17/2008,3747.30,4380.05,$981337984085.
11/18/2008,3797.47,4438.69,$994476013389.
11/19/2008,3590.69,4204.39,$940325011624.
11/20/2008,3420.58,4005.21,$895777345192.
11/21/2008,3620.39,4239.84,$948101217437.
11/24/2008,3855.18,4515.08,$1009587659972.
11/25/2008,3871.68,4535.52,$1013909504985.
11/26/2008,4002.53,4688.80,$1048175680845.
11/28/2008,3983.39,4666.39,$1043165439649.
12/01/2008,3706.58,4342.11,$970674177006.
12/02/2008,3867.65,4531.53,$1012853744247.
12/03/2008,3956.07,4635.32,$1034952335484.
12/04/2008,3844.38,4504.46,$1005733137912.
12/05/2008,3950.69,4629.02,$1033545820854.
12/08/2008,4131.14,4840.67,$1080752392181.
12/09/2008,4055.14,4751.71,$1060871772986.
12/10/2008,4095.27,4799.13,$1071367972021.
12/11/2008,4029.29,4725.00,$1054106998899.
12/12/2008,4066.95,4769.16,$1063959346621.
12/15/2008,4033.67,4731.11,$1055253713623.
12/16/2008,4256.01,4991.89,$1113420834255.
12/17/2008,4237.57,4970.26,$1108596210792.
12/18/2008,4135.68,4850.76,$1081941997411.
12/19/2008,4128.63,4842.95,$1080095182394.
12/22/2008,4061.09,4763.73,$944032371184.
12/23/2008,4005.48,4698.49,$931104447472.
12/24/2008,4011.84,4705.95,$932583253624.
12/26/2008,4051.85,4754.01,$941884331856.
12/29/2008,4030.61,4729.42,$919633922243.
12/30/2008,4145.86,4864.66,$945930177710.
12/31/2008,4190.97,4917.59,$956223898509.
01/02/2009,4318.06,5066.72,$985220773890.
01/05/2009,4305.37,5051.82,$982323894112.
01/06/2009,4389.63,5150.69,$1001549674943.
01/07/2009,4254.74,4999.11,$970773016454.
01/08/2009,4259.33,5004.50,$971819659474.
01/09/2009,4165.27,4893.98,$950542575900.
01/12/2009,4072.74,4785.27,$929426720894.
01/13/2009,4036.89,4743.22,$921245246787.
01/14/2009,3910.88,4595.17,$892489160454.
01/15/2009,3941.42,4631.05,$899458620742.
01/16/2009,3958.11,4650.66,$903267144465.
01/20/2009,3772.15,4432.16,$860829958755.
01/21/2009,3944.35,4634.50,$900128434972.
01/22/2009,3867.37,4544.11,$882560678602.
01/23/2009,3886.22,4566.26,$886861894209.
01/26/2009,3917.20,4602.66,$893931877929.
01/27/2009,3944.91,4635.22,$900256117365.
01/28/2009,4066.22,4778.30,$927940124601.
01/29/2009,3915.54,4601.23,$893553073348.
01/30/2009,3844.45,4517.69,$877329166840.
02/02/2009,3841.57,4514.31,$876672415988.
02/03/2009,3954.63,4647.17,$902473958851.
02/04/2009,3914.55,4600.06,$893326339387.
02/05/2009,3956.84,4649.77,$902979010682.
02/06/2009,4083.10,4800.71,$931790242781.
02/09/2009,4069.92,4785.22,$928784329422.
02/10/2009,3890.60,4574.38,$887862105306.
02/11/2009,3905.98,4592.75,$891371433144.
02/12/2009,3910.48,4598.05,$892398805185.
02/13/2009,3902.49,4588.65,$890574444620.
02/17/2009,3712.86,4365.68,$847300425508.
02/18/2009,3702.73,4354.04,$844988798160.
02/19/2009,3628.98,4267.32,$828159185604.
02/20/2009,3611.26,4246.48,$824113771196.
02/23/2009,3505.72,4122.89,$800029298500.
02/24/2009,3624.06,4262.18,$827035265290.
02/25/2009,3584.10,4216.35,$817915068201.
02/26/2009,3578.32,4209.85,$816596956114.
02/27/2009,3574.73,4205.63,$815778334686.
03/02/2009,3422.47,4026.49,$781031585487.
03/03/2009,3422.58,4026.62,$781055542893.
03/04/2009,3535.61,4160.63,$806849901510.
03/05/2009,3404.50,4006.69,$776929406309.
03/06/2009,3395.00,3995.52,$774762194659.
03/09/2009,3285.28,3867.32,$748173761995.
03/10/2009,3497.03,4116.58,$796396617804.
03/11/2009,3526.36,4151.19,$803076261498.
03/12/2009,3643.44,4289.45,$829738327260.
03/13/2009,3658.29,4307.60,$833072914901.
03/16/2009,3659.25,4308.72,$833289657612.
03/17/2009,3767.64,4436.35,$857973161519.
03/18/2009,3821.93,4500.28,$870336806099.
03/19/2009,3795.35,4469.05,$864284059368.
03/20/2009,3706.97,4364.98,$844157082324.
03/23/2009,3948.34,4649.27,$769452011015.
03/24/2009,3890.82,4581.54,$758775850611.
03/25/2009,3915.14,4610.87,$763518645625.
03/26/2009,4000.03,4710.85,$780073206166.
03/27/2009,3886.24,4577.16,$757882129669.
03/30/2009,3778.67,4450.46,$736245832779.
03/31/2009,3836.15,4518.16,$747445188822.
04/01/2009,3951.40,4653.90,$769901301769.
04/02/2009,4102.13,4831.43,$799269002643.
04/03/2009,4133.94,4868.90,$805468199673.
04/06/2009,4091.74,4819.19,$797244390117.
04/07/2009,3988.79,4704.85,$777186955847.
04/08/2009,4038.16,4763.08,$786806048812.
04/09/2009,4122.96,4864.66,$803327437161.
04/13/2009,4120.94,4862.38,$802934291575.
04/14/2009,4056.68,4786.55,$790413328207.
04/15/2009,4103.26,4841.52,$799489491242.
04/16/2009,4205.60,4962.27,$819430528717.
04/17/2009,4215.13,4973.51,$821286567993.
04/20/2009,4052.71,4782.73,$789641221039.
04/21/2009,4102.80,4842.88,$799399266976.
04/22/2009,4082.81,4820.74,$795506083483.
04/23/2009,4102.09,4843.58,$799261965242.
04/24/2009,4138.37,4894.23,$806330473562.
04/27/2009,4079.20,4824.50,$794802508836.
04/28/2009,4067.59,4818.87,$792538868564.
04/29/2009,4183.78,4956.53,$815178982603.
04/30/2009,4186.18,4959.36,$815645713866.
05/01/2009,4244.67,5028.67,$827043436236.
05/04/2009,4398.07,5210.40,$856932051097.
05/05/2009,4380.85,5190.00,$853576766254.
05/06/2009,4445.77,5269.46,$866225813144.
05/07/2009,4308.63,5111.04,$839504439151.
05/08/2009,4365.71,5178.74,$850625566920.
05/11/2009,4315.29,5121.42,$840596254500.
05/12/2009,4321.34,5128.60,$841774285253.
05/13/2009,4215.01,5003.04,$821061195858.
05/14/2009,4254.35,5050.65,$828724855133.
05/15/2009,4220.62,5012.06,$822154533559.
05/18/2009,4363.47,5181.70,$849980436321.
05/19/2009,4368.67,5187.98,$850993519822.
05/20/2009,4341.59,5156.26,$845718381407.
05/21/2009,4265.58,5066.00,$830912762461.
05/22/2009,4281.18,5085.02,$833951279553.
05/26/2009,4377.90,5201.64,$852790467042.
05/27/2009,4323.95,5139.23,$842164187193.
05/28/2009,4372.10,5200.31,$851543472739.
05/29/2009,4396.35,5229.15,$856265752912.
06/01/2009,4514.44,5369.61,$879265952009.
06/02/2009,4515.13,5370.43,$879399687459.
06/03/2009,4413.36,5264.18,$859578014505.
06/04/2009,4433.27,5288.04,$863455708409.
06/05/2009,4433.56,5288.83,$863512733210.
06/08/2009,4439.23,5296.51,$864616928513.
06/09/2009,4484.12,5350.08,$873360869050.
06/10/2009,4469.37,5332.47,$870486728772.
06/11/2009,4516.87,5389.67,$879738720495.
06/12/2009,4502.55,5372.90,$876949698696.
06/15/2009,4395.21,5244.90,$856044334075.
06/16/2009,4341.27,5180.53,$845537836866.
06/17/2009,4374.96,5220.74,$852100121811.
06/18/2009,4389.91,5238.64,$855012359371.
06/19/2009,4388.73,5237.23,$854781228673.
06/22/2009,4288.25,5117.32,$905436929114.
06/23/2009,4326.77,5163.30,$913890475179.
06/24/2009,4354.32,5196.17,$919709022993.
06/25/2009,4433.53,5290.69,$936438903302.
06/26/2009,4427.28,5283.59,$935119669256.
06/29/2009,4465.03,5329.22,$943092220223.
06/30/2009,4414.85,5269.33,$932044223711.
07/01/2009,4447.39,5308.16,$941237016090.
07/02/2009,4323.73,5160.58,$915067288020.
07/06/2009,4334.13,5172.99,$917268678642.
07/07/2009,4241.91,5063.44,$897751326316.
07/08/2009,4228.01,5054.91,$894809462541.
07/09/2009,4272.75,5108.39,$904277679454.
07/10/2009,4253.72,5085.64,$900249958484.
07/13/2009,4315.54,5159.65,$913333544215.
07/14/2009,4325.38,5171.41,$915414836346.
07/15/2009,4467.09,5346.34,$945382774923.
07/16/2009,4500.35,5386.15,$952422905581.
07/17/2009,4519.24,5408.75,$956419736923.
07/20/2009,4588.94,5492.18,$971170116232.
07/21/2009,4587.63,5491.83,$970893335171.
07/22/2009,4611.43,5520.32,$975929962482.
07/23/2009,4713.99,5643.18,$997635703253.
07/24/2009,4714.21,5643.44,$997682019698.
07/27/2009,4729.53,5661.95,$1000923569649.
07/28/2009,4729.09,5661.43,$1000831443052.
07/29/2009,4694.96,5621.02,$993607133314.
07/30/2009,4762.62,5702.02,$1007926108422.
07/31/2009,4770.39,5711.33,$1009570740403.
08/03/2009,4842.54,5797.71,$1024841295309.
08/04/2009,4843.14,5798.43,$1024967849593.
08/05/2009,4799.48,5747.15,$1015727954311.
08/06/2009,4769.07,5713.25,$1009292714364.
08/07/2009,4844.41,5803.50,$1025236054668.
08/10/2009,4827.39,5783.11,$1021634646160.
08/11/2009,4777.00,5722.74,$1010969971430.
08/12/2009,4830.33,5787.47,$1022256137683.
08/13/2009,4858.52,5821.25,$1028221982541.
08/14/2009,4803.31,5755.10,$1016537459181.
08/17/2009,4676.38,5603.45,$989675045373.
08/18/2009,4729.47,5667.07,$1000912093785.
08/19/2009,4759.63,5704.62,$1007293353531.
08/20/2009,4806.13,5760.36,$1017134718317.
08/21/2009,4873.74,5841.40,$1031444310735.
08/24/2009,4874.55,5842.82,$1031615239076.
08/25/2009,4897.37,5873.33,$1036443366839.
08/26/2009,4901.37,5878.13,$1037291020489.
08/27/2009,4923.24,5906.15,$1043439540473.
08/28/2009,4922.19,5904.89,$1043217272300.
08/31/2009,4875.05,5848.33,$1033225437175.
09/01/2009,4779.91,5734.34,$1013062322147.
09/02/2009,4774.81,5728.22,$1011980745632.
09/03/2009,4810.59,5771.60,$1019565078369.
09/04/2009,4895.21,5873.72,$1037498795671.
09/08/2009,4964.32,5956.91,$1052145532825.
09/09/2009,5006.31,6007.30,$1061046143528.
09/10/2009,5092.03,6112.47,$1085346379821.
09/11/2009,5079.44,6097.94,$1082664374603.
09/14/2009,5081.83,6101.44,$1083173937732.
09/15/2009,5113.00,6138.96,$1089816861893.
09/16/2009,5162.32,6198.45,$1100330052920.
09/17/2009,5124.91,6153.58,$1092354759695.
09/18/2009,5136.06,6166.98,$1094732868868.
09/21/2009,5110.14,6135.85,$1138018514110.
09/22/2009,5152.40,6186.59,$1147429449841.
09/23/2009,5119.07,6146.58,$1140008401759.
09/24/2009,5055.63,6070.40,$1125879060006.
09/25/2009,5033.34,6043.64,$1120915998242.
09/28/2009,5098.26,6121.95,$1135372581355.
09/29/2009,5078.69,6098.45,$1131015464204.
09/30/2009,5068.81,6086.58,$1128813641430.
10/01/2009,4964.56,5961.41,$1105599067760.
10/02/2009,4930.13,5920.06,$1097930946247.
10/05/2009,5015.37,6022.41,$1116912757283.
10/06/2009,5077.06,6096.49,$1130651936185.
10/07/2009,5050.60,6072.90,$1124758734840.
10/08/2009,5062.96,6087.77,$1127511939604.
10/09/2009,5085.14,6114.43,$1132450419619.
10/12/2009,5095.78,6127.23,$1134821274639.
10/13/2009,5091.94,6122.72,$1133964841224.
10/14/2009,5170.07,6216.66,$1151363929356.
10/15/2009,5155.49,6199.14,$1148118381867.
10/16/2009,5087.07,6116.86,$1132881151760.
10/19/2009,5151.86,6194.77,$1147310243950.
10/20/2009,5130.68,6169.30,$1142592910689.
10/21/2009,5099.26,6132.50,$1135595508814.
10/22/2009,5154.30,6198.77,$1147854009880.
10/23/2009,5063.99,6090.16,$1127741949441.
10/26/2009,5019.08,6036.14,$1115711715695.
10/27/2009,4994.89,6007.05,$1110334798222.
10/28/2009,4924.46,5922.85,$1094678751134.
10/29/2009,5046.72,6069.89,$1043958123910.
10/30/2009,4908.52,5903.67,$1015370117298.
11/02/2009,4939.41,5940.89,$1021760174963.
11/03/2009,4942.43,5944.53,$1022384736017.
11/04/2009,4976.44,5985.43,$1029420190089.
11/05/2009,5074.25,6103.08,$1049653547243.
11/06/2009,5063.89,6098.95,$1047510961340.
11/09/2009,5171.38,6228.74,$1069745773275.
11/10/2009,5171.40,6229.01,$1069748781068.
11/11/2009,5192.05,6253.89,$1074021311798.
11/12/2009,5150.70,6204.36,$1065468421733.
11/13/2009,5203.02,6267.38,$1076290413237.
11/16/2009,5277.14,6356.67,$1091623939435.
11/17/2009,5286.05,6367.56,$1093466750773.
11/18/2009,5270.72,6350.52,$1090295021079.
11/19/2009,5195.88,6260.35,$1074813067296.
11/20/2009,5162.41,6220.02,$1067889358317.
11/23/2009,5231.67,6303.94,$1082216125954.
11/24/2009,5211.24,6280.73,$1077990300936.
11/25/2009,5253.67,6331.97,$1086769046587.
11/27/2009,5166.83,6227.30,$1068804506163.
11/30/2009,5165.16,6225.77,$1068458173308.
12/01/2009,5257.39,6336.94,$1087536863592.
12/02/2009,5258.01,6337.89,$1087666038872.
12/03/2009,5234.87,6310.12,$1082878806677.
12/04/2009,5276.36,6360.13,$1091461401620.
12/07/2009,5283.56,6368.99,$1092563975592.
12/08/2009,5223.75,6296.90,$1080196317024.
12/09/2009,5243.74,6321.33,$1084329191104.
12/10/2009,5283.63,6372.99,$1089747887679.
12/11/2009,5289.71,6380.97,$1091003566700.
12/14/2009,5309.16,6405.50,$1094947377482.
12/15/2009,5280.36,6370.76,$1089009391070.
12/16/2009,5301.97,6396.83,$1093464956870.
12/17/2009,5229.87,6309.90,$1078341777725.
12/18/2009,5263.43,6350.40,$1085262114614.
12/21/2009,5304.44,6399.88,$1235738629518.
12/22/2009,5326.04,6425.94,$1240771429498.
12/23/2009,5337.73,6440.04,$1243493654519.
12/24/2009,5367.61,6476.76,$1250453869429.
12/28/2009,5367.66,6476.83,$1250467422830.
12/29/2009,5370.82,6480.76,$1251202819379.
12/30/2009,5374.42,6485.10,$1248143358687.
12/31/2009,5342.78,6446.92,$1240795241885.
01/04/2010,5433.00,6555.79,$1263376528571.
01/05/2010,5429.25,6551.26,$1262504793013.
01/06/2010,5396.25,6520.19,$1254831995396.
01/07/2010,5372.88,6491.94,$1249395658672.
01/08/2010,5384.31,6505.76,$1252055364658.
01/11/2010,5390.65,6513.42,$1253529000964.
01/12/2010,5339.65,6451.80,$1241668827630.
01/13/2010,5389.16,6511.72,$1253182437275.
01/14/2010,5381.67,6502.67,$1251440452645.
01/15/2010,5319.36,6427.38,$1236950550668.
01/19/2010,5370.37,6489.02,$1248812179292.
01/20/2010,5286.02,6387.11,$1229199565274.
01/21/2010,5215.79,6302.24,$1212867462171.
01/22/2010,5098.37,6160.37,$1185563445942.
01/25/2010,5138.82,6209.31,$1194969683945.
01/26/2010,5111.12,6175.84,$1188528661537.
01/27/2010,5116.23,6182.01,$1189716519523.
01/28/2010,5056.55,6110.39,$1175838668520.
01/29/2010,5002.39,6044.94,$1163243043308.
02/01/2010,5080.09,6138.84,$1181312430109.
02/02/2010,5142.56,6214.33,$1195838821289.
02/03/2010,5134.48,6204.56,$1193959398258.
02/04/2010,4977.02,6014.29,$1157344971586.
02/05/2010,4959.67,5993.32,$1153309691761.
02/08/2010,4930.24,5960.11,$1149009604723.
02/09/2010,5009.29,6055.67,$1167431594209.
02/10/2010,4990.01,6032.46,$1161818386059.
02/11/2010,5030.31,6081.19,$1171202287941.
02/12/2010,5019.27,6067.84,$1168631321547.
02/16/2010,5097.56,6162.48,$1186858570023.
02/17/2010,5119.24,6189.19,$1191907231029.
02/18/2010,5148.89,6225.05,$1198809697056.
02/19/2010,5145.16,6220.54,$1197941458542.
02/22/2010,5131.46,6204.41,$1194751230099.
02/23/2010,5063.60,6122.52,$1178951926443.
02/24/2010,5100.48,6169.49,$1187539800850.
02/25/2010,5089.33,6156.00,$1184943449550.
02/26/2010,5109.11,6179.92,$1189548773206.
03/01/2010,5168.64,6252.03,$1203408954623.
03/02/2010,5172.35,6256.51,$1204272248233.
03/03/2010,5175.48,6261.49,$1205000793869.
03/04/2010,5178.78,6266.12,$1205770050870.
03/05/2010,5251.83,6355.18,$1222777948665.
03/08/2010,5266.79,6373.28,$1226260365152.
03/09/2010,5270.20,6377.67,$1227053728218.
03/10/2010,5300.41,6414.23,$1234087371643.
03/11/2010,5323.31,6442.40,$1239419891363.
03/12/2010,5326.50,6446.89,$1240061990412.
03/15/2010,5314.68,6433.19,$1237308979534.
03/16/2010,5360.57,6488.75,$1247993315383.
03/17/2010,5384.40,6517.59,$1253541486255.
03/18/2010,5374.90,6506.15,$1251327848369.
03/19/2010,5341.33,6465.52,$1243513790724.
03/22/2010,5367.71,6497.45,$1303168006237.
03/23/2010,5409.60,6548.27,$1313337766888.
03/24/2010,5352.57,6479.90,$1299492545188.
03/25/2010,5357.91,6486.36,$1300789056359.
03/26/2010,5369.54,6500.44,$1303611895561.
03/29/2010,5395.90,6532.54,$1310011765692.
03/30/2010,5403.49,6541.73,$1311855481873.
03/31/2010,5388.72,6523.85,$1308269131684.
04/01/2010,5436.32,6581.47,$1319825086251.
04/05/2010,5482.47,6637.35,$1331030859947.
04/06/2010,5471.77,6624.39,$1328432397116.
04/07/2010,5420.50,6573.28,$1315984513447.
04/08/2010,5426.63,6580.71,$1317472022719.
04/09/2010,5484.60,6651.01,$1331546575944.
04/12/2010,5490.58,6658.26,$1332997757272.
04/13/2010,5497.10,6666.28,$1334582856058.
04/14/2010,5568.73,6753.13,$1351970907459.
04/15/2010,5564.76,6748.32,$1351008102813.
04/16/2010,5486.00,6652.80,$1331885694825.
04/19/2010,5495.35,6664.15,$1334157215939.
04/20/2010,5527.48,6703.38,$1341956421763.
04/21/2010,5505.62,6676.87,$1336650656691.
04/22/2010,5488.46,6657.28,$1333429497755.
04/23/2010,5512.94,6686.97,$1339376926421.
04/26/2010,5516.08,6690.78,$1340139179117.
04/27/2010,5378.71,6524.15,$1306764747647.
04/28/2010,5381.41,6529.70,$1307420778591.
04/29/2010,5427.78,6604.68,$1318686965624.
04/30/2010,5375.06,6540.53,$1305877604896.
05/03/2010,5431.01,6608.61,$1319471269045.
05/04/2010,5269.02,6417.09,$1280116250210.
05/05/2010,5210.54,6345.86,$1265906854879.
05/06/2010,5043.23,6151.55,$1225259754661.
05/07/2010,4977.51,6075.72,$1209294105021.
05/10/2010,5192.98,6338.73,$1261642824745.
05/11/2010,5165.20,6305.97,$1254893479908.
05/12/2010,5237.10,6394.72,$1272360693605.
05/13/2010,5191.83,6339.59,$1261361262538.
05/14/2010,5094.65,6222.05,$1237753502853.
05/17/2010,5115.31,6247.28,$1242772898745.
05/18/2010,5052.10,6170.62,$1227415674410.
05/19/2010,5037.03,6152.50,$1223754374974.
05/20/2010,4884.44,5966.11,$1181724705407.
05/21/2010,4958.37,6056.41,$1199611507000.
05/24/2010,4902.34,5989.64,$1186055140387.
05/25/2010,4905.62,5993.89,$1186849811150.
05/26/2010,4874.74,5958.74,$1179377319969.
05/27/2010,5050.92,6174.19,$1222001302137.
05/28/2010,4984.98,6093.72,$1206048504055.
06/01/2010,4927.08,6022.94,$1192039788379.
06/02/2010,5055.99,6180.57,$1223228868796.
06/03/2010,5071.57,6199.61,$1226997464901.
06/04/2010,4915.31,6010.51,$1189194287275.
06/07/2010,4853.58,5935.21,$1174257528959.
06/08/2010,4900.01,5992.28,$1185492693807.
06/09/2010,4890.18,5984.41,$1183112444616.
06/10/2010,5037.75,6165.01,$1218816790915.
06/11/2010,5066.14,6200.46,$1225685572773.
06/14/2010,5067.63,6203.14,$1226045599374.
06/15/2010,5197.95,6362.66,$1280091126591.
06/16/2010,5182.35,6343.56,$1276248014796.
06/17/2010,5198.69,6364.04,$1280271708484.
06/18/2010,5180.18,6341.38,$1275714407278.
06/21/2010,5178.83,6339.73,$1308634047627.
06/22/2010,5102.81,6246.67,$1289425188689.
06/23/2010,5131.56,6281.86,$1296688447643.
06/24/2010,5038.58,6168.04,$1273195116390.
06/25/2010,5036.36,6165.32,$1272633138470.
06/28/2010,5048.17,6179.98,$1275618304861.
06/29/2010,4895.70,5993.32,$1237088928261.
06/30/2010,4832.01,5915.35,$1220996289664.
07/01/2010,4843.04,5928.86,$1223783579338.
07/02/2010,4838.20,5922.93,$1222560232907.
07/06/2010,4884.53,5985.32,$1234267664881.
07/07/2010,5015.76,6157.37,$1267427708866.
07/08/2010,5050.62,6200.72,$1276237111291.
07/09/2010,5065.92,6219.64,$1280103233392.
07/12/2010,5063.25,6216.36,$1279428761246.
07/13/2010,5146.62,6318.81,$1300493522182.
07/14/2010,5156.66,6331.22,$1303031701545.
07/15/2010,5158.69,6333.71,$1303544156132.
07/16/2010,5024.47,6168.92,$1269628539032.
07/19/2010,5083.13,6240.94,$1284451773877.
07/20/2010,5095.93,6258.26,$1287685383503.
07/21/2010,5030.01,6177.30,$1271028084737.
07/22/2010,5161.34,6338.66,$1304215133666.
07/23/2010,5210.93,6399.55,$1316744422210.
07/26/2010,5259.55,6459.26,$1329029846400.
07/27/2010,5247.23,6444.27,$1325918428574.
07/28/2010,5222.46,6414.34,$1319657294507.
07/29/2010,5216.65,6407.20,$1316278774941.
07/30/2010,5223.69,6415.86,$1318765006148.
08/02/2010,5344.38,6564.09,$1349233799130.
08/03/2010,5324.94,6540.21,$1344325517624.
08/04/2010,5347.58,6568.96,$1350041578671.
08/05/2010,5349.02,6570.73,$1350405246571.
08/06/2010,5320.99,6539.10,$1343327991423.
08/09/2010,5329.24,6549.24,$1345410985035.
08/10/2010,5300.09,6513.43,$1338053148580.
08/11/2010,5147.92,6328.15,$1299636348497.
08/12/2010,5131.61,6308.25,$1295517812024.
08/13/2010,5115.42,6288.34,$1291430294886.
08/16/2010,5130.99,6307.99,$1295361843092.
08/17/2010,5178.20,6366.39,$1307279050715.
08/18/2010,5198.82,6392.54,$1312485199043.
08/19/2010,5132.02,6310.41,$1295622286307.
08/20/2010,5107.55,6280.31,$1289442545918.
08/23/2010,5071.87,6236.58,$1280436682274.
08/24/2010,5010.23,6161.14,$1264875000892.
08/25/2010,5011.37,6166.22,$1265161067634.
08/26/2010,4989.42,6139.47,$1259619630967.
08/27/2010,5068.27,6238.99,$1279527605449.
08/30/2010,5004.86,6160.94,$1263519531512.
08/31/2010,5013.18,6171.35,$1265618086252.
09/01/2010,5137.73,6324.67,$1297062201958.
09/02/2010,5175.07,6371.24,$1306490789125.
09/03/2010,5246.48,6459.27,$1324518885430.
09/07/2010,5169.93,6369.85,$1305191348457.
09/08/2010,5184.04,6387.88,$1308753090683.
09/09/2010,5204.10,6412.60,$1313819168618.
09/10/2010,5223.12,6436.03,$1318619932873.
09/13/2010,5301.24,6533.28,$1338343196196.
09/14/2010,5314.74,6549.91,$1341750867891.
09/15/2010,5323.49,6560.70,$1343960438849.
09/16/2010,5324.76,6562.53,$1344280540291.
09/17/2010,5320.62,6557.43,$1343235140131.
09/20/2010,5411.63,6670.02,$1359850100238.
09/21/2010,5406.27,6663.42,$1358503518904.
09/22/2010,5374.31,6624.03,$1350472975708.
09/23/2010,5352.69,6597.38,$1345039096765.
09/24/2010,5465.25,6736.12,$1373325562089.
09/27/2010,5447.45,6714.18,$1368851970143.
09/28/2010,5475.95,6749.51,$1376012891972.
09/29/2010,5478.15,6752.27,$1376567066440.
09/30/2010,5458.34,6727.85,$1371588007552.
10/01/2010,5498.48,6777.33,$1381675466625.
10/04/2010,5466.73,6738.19,$1373697113223.
10/05/2010,5584.65,6883.53,$1403327259089.
10/06/2010,5556.04,6857.86,$1396139853948.
10/07/2010,5547.28,6847.05,$1393937535977.
10/08/2010,5579.32,6886.60,$1401989154439.
10/11/2010,5591.08,6901.10,$1404942416375.
10/12/2010,5594.05,6904.78,$1405690637192.
10/13/2010,5641.27,6963.15,$1417555122916.
10/14/2010,5653.79,6978.61,$1420701578013.
10/15/2010,5660.30,6986.64,$1422336912230.
10/18/2010,5677.22,7007.53,$1426589339191.
10/19/2010,5568.08,6872.81,$1399163629135.
10/20/2010,5635.28,6955.77,$1416050942122.
10/21/2010,5637.93,6959.10,$1416716324996.
10/22/2010,5648.29,6971.89,$1419320557908.
10/25/2010,5670.87,6999.76,$1424994474325.
10/26/2010,5661.19,6987.81,$1422560741547.
10/27/2010,5626.21,6944.63,$1413770871771.
10/28/2010,5663.95,6991.78,$1423255695890.
10/29/2010,5670.42,6999.76,$1424880196401.
11/01/2010,5671.45,7001.04,$1425139802340.
11/02/2010,5711.87,7050.93,$1435295694921.
11/03/2010,5728.02,7078.10,$1439353550488.
11/04/2010,5806.20,7174.71,$1458999154610.
11/05/2010,5793.11,7158.54,$1455710865267.
11/08/2010,5777.70,7142.44,$1451837731774.
11/09/2010,5749.77,7107.92,$1444819776833.
11/10/2010,5768.43,7131.23,$1449507529599.
11/11/2010,5710.70,7059.87,$1435001546585.
11/12/2010,5671.12,7010.93,$1426607508847.
11/15/2010,5655.86,6992.37,$1422769122381.
11/16/2010,5562.72,6879.83,$1399339695284.
11/17/2010,5563.61,6881.32,$1399563428097.
11/18/2010,5650.20,6988.42,$1421345073598.
11/19/2010,5678.68,7023.64,$1428509139280.
11/22/2010,5673.99,7017.85,$1427331391144.
11/23/2010,5579.26,6901.03,$1403500794867.
11/24/2010,5656.46,6997.28,$1422920407770.
11/26/2010,5609.20,6941.16,$1411031696373.
11/29/2010,5563.06,6884.21,$1399425987944.
11/30/2010,5521.70,6833.02,$1389020170580.
12/01/2010,5635.13,6973.92,$1417554703465.
12/02/2010,5701.55,7056.11,$1434262141319.
12/03/2010,5726.54,7087.60,$1440550927748.
12/06/2010,5717.97,7076.98,$1438392824985.
12/07/2010,5710.68,7068.43,$1436559846562.
12/08/2010,5721.70,7082.41,$1439332867153.
12/09/2010,5727.45,7093.03,$1440779022915.
12/10/2010,5742.57,7111.75,$1444581570742.
12/13/2010,5746.06,7117.48,$1445459584387.
12/14/2010,5759.88,7134.60,$1448935479748.
12/15/2010,5713.70,7077.52,$1437320422822.
12/16/2010,5745.86,7117.44,$1445408846853.
12/17/2010,5754.08,7127.63,$1447477903183.
12/20/2010,5754.90,7128.94,$1460782512121.
12/21/2010,5794.56,7178.18,$1470850118779.
12/22/2010,5799.49,7186.16,$1472101084154.
12/23/2010,5794.23,7179.65,$1470765488901.
12/27/2010,5794.29,7179.72,$1470781203197.
12/28/2010,5789.78,7174.18,$1469637001866.
12/29/2010,5805.33,7194.44,$1473583303759.
12/30/2010,5803.40,7192.04,$1473092459968.
12/31/2010,5820.81,7213.63,$1477513387714.
01/03/2011,5877.30,7283.63,$1491852292954.
01/04/2011,5898.50,7309.91,$1491437031884.
01/05/2011,5911.74,7326.31,$1494783137642.
01/06/2011,5894.63,7315.38,$1490458690766.
01/07/2011,5869.24,7283.87,$1484037722522.
01/10/2011,5856.05,7267.50,$1480702717783.
01/11/2011,5868.09,7282.44,$1483745893928.
01/12/2011,5909.58,7334.03,$1494237675950.
01/13/2011,5930.52,7360.01,$1499531898182.
01/14/2011,5963.06,7400.40,$1507760275987.
01/18/2011,5967.99,7406.52,$1509006633886.
01/19/2011,5958.51,7394.76,$1506610651998.
01/20/2011,5938.44,7369.84,$1501533683615.
01/21/2011,5957.18,7393.11,$1506274421759.
01/24/2011,6018.17,7468.79,$1521693762280.
01/25/2011,6016.20,7466.35,$1521196564982.
01/26/2011,6043.81,7500.68,$1528176660263.
01/27/2011,6052.58,7512.18,$1530394839244.
01/28/2011,5937.02,7368.75,$1501176373043.
01/31/2011,5979.76,7421.79,$1511981968268.
02/01/2011,6071.67,7535.87,$1535222435769.
02/02/2011,6110.08,7583.54,$1544934178874.
02/03/2011,6122.68,7599.18,$1548118781218.
02/04/2011,6142.79,7624.14,$1553204201712.
02/07/2011,6152.37,7636.03,$1555627397182.
02/08/2011,6177.46,7670.01,$1561971852870.
02/09/2011,6188.23,7683.38,$1564694151962.
02/10/2011,6170.97,7661.95,$1560330255761.
02/11/2011,6182.97,7676.94,$1563362964115.
02/14/2011,6159.09,7647.32,$1557325990687.
02/15/2011,6137.90,7621.01,$1551967547651.
02/16/2011,6181.51,7676.30,$1562995245505.
02/17/2011,6210.93,7713.23,$1570434903046.
02/18/2011,6227.21,7733.58,$1574549724832.
02/22/2011,6081.87,7553.58,$1537800144132.
02/23/2011,5990.90,7440.61,$1514799458276.
02/24/2011,5999.09,7453.92,$1516870784913.
02/25/2011,6070.57,7542.74,$1534944941476.
02/28/2011,6122.04,7606.69,$1548166346325.
03/01/2011,6032.96,7496.00,$1526215711315.
03/02/2011,6061.04,7531.53,$1533318739243.
03/03/2011,6134.89,7623.42,$1552003287616.
03/04/2011,6106.48,7588.12,$1544815556486.
03/07/2011,6052.10,7521.03,$1531058167340.
03/08/2011,6105.10,7586.89,$1544466092885.
03/09/2011,6109.45,7592.74,$1545567207648.
03/10/2011,6000.56,7457.42,$1518020952530.
03/11/2011,6026.48,7490.70,$1524469825286.
03/14/2011,5976.97,7429.79,$1511945530814.
03/15/2011,5889.21,7320.96,$1489746164892.
03/16/2011,5759.47,7160.30,$1456925464562.
03/17/2011,5834.39,7253.53,$1475877387622.
03/18/2011,5864.66,7291.16,$1483534683860.
03/21/2011,5936.50,7380.63,$1560185063385.
03/22/2011,5928.73,7370.98,$1558144006575.
03/23/2011,5969.51,7421.67,$1568860519662.
03/24/2011,6035.97,7504.30,$1586327821924.
03/25/2011,6038.62,7507.59,$1587021938826.
03/28/2011,6034.47,7502.43,$1585931294352.
03/29/2011,6070.36,7547.27,$1595365960318.
03/30/2011,6125.29,7615.56,$1609801305678.
03/31/2011,6109.54,7595.98,$1605662323896.
04/01/2011,6140.22,7634.12,$1617390401679.
04/04/2011,6140.02,7633.87,$1618885002563.
04/05/2011,6138.84,7632.41,$1618575309314.
04/06/2011,6150.23,7658.60,$1621577658437.
04/07/2011,6137.98,7643.62,$1618347326926.
04/08/2011,6134.44,7639.21,$1617415224235.
04/11/2011,6130.59,7634.41,$1616398319366.
04/12/2011,6085.41,7578.15,$1604485700907.
04/13/2011,6108.41,7606.90,$1610551477620.
04/14/2011,6105.69,7603.87,$1609834103421.
04/15/2011,6124.51,7627.31,$1614797059184.
04/18/2011,6050.54,7536.80,$1595294290528.
04/19/2011,6059.74,7548.26,$1597718391327.
04/20/2011,6159.73,7672.86,$1624081238809.
04/21/2011,6195.57,7718.90,$1633531500096.
04/25/2011,6170.78,7689.46,$1626994490380.
04/26/2011,6211.30,7739.96,$1637680245343.
04/27/2011,6281.00,7826.80,$1656055780354.
04/28/2011,6294.08,7843.65,$1659505334837.
04/29/2011,6309.65,7863.05,$1663858865145.
05/02/2011,6303.45,7855.32,$1662222143950.
05/03/2011,6273.16,7826.78,$1654234694123.
05/04/2011,6223.31,7769.73,$1641090018588.
05/05/2011,6168.90,7701.81,$1626743171433.
05/06/2011,6175.25,7716.00,$1628417830856.
05/09/2011,6203.20,7750.92,$1635787892198.
05/10/2011,6273.84,7839.18,$1654413932064.
05/11/2011,6192.62,7744.17,$1632996914350.
05/12/2011,6225.92,7785.99,$1641778715997.
05/13/2011,6164.92,7709.71,$1625693587650.
05/16/2011,6110.28,7641.70,$1611284115040.
05/17/2011,6092.81,7620.38,$1606677629860.
05/18/2011,6145.33,7686.06,$1620526194177.
05/19/2011,6160.95,7705.62,$1624645635240.
05/20/2011,6146.27,7687.26,$1620775526240.
05/23/2011,6055.93,7576.35,$1596950807703.
05/24/2011,6066.68,7590.17,$1599787521684.
05/25/2011,6078.87,7605.77,$1603001523335.
05/26/2011,6113.60,7651.77,$1612160572887.
05/27/2011,6146.03,7692.60,$1620711974874.
05/31/2011,6192.68,7752.15,$1632764967468.
06/01/2011,6079.99,7611.13,$1603053250161.
06/02/2011,6089.72,7624.35,$1605619038283.
06/03/2011,6015.80,7532.17,$1586130298336.
06/06/2011,5966.30,7470.20,$1573079299748.
06/07/2011,5968.41,7478.38,$1573634049606.
06/08/2011,5928.49,7428.95,$1563108998909.
06/09/2011,5956.56,7464.12,$1570509907160.
06/10/2011,5860.70,7344.46,$1545234950780.
06/13/2011,5857.49,7343.96,$1544390031025.
06/14/2011,5931.19,7436.36,$1563820790769.
06/15/2011,5830.99,7310.73,$1537401519221.
06/16/2011,5807.78,7281.63,$1531283475057.
06/17/2011,5837.99,7319.51,$1539248382294.
06/20/2011,5857.32,7344.02,$1537723475220.
06/21/2011,5944.33,7453.12,$1560565967384.
06/22/2011,5902.36,7400.49,$1549546981677.
06/23/2011,5899.33,7396.69,$1548751200482.
06/24/2011,5838.61,7320.56,$1532811283140.
06/27/2011,5893.69,7389.63,$1547272391997.
06/28/2011,5951.22,7462.12,$1562375650308.
06/29/2011,6001.19,7532.05,$1575492535458.
06/30/2011,6076.31,7626.34,$1595215955911.
07/01/2011,6149.14,7717.75,$1611765174928.
07/05/2011,6124.30,7686.56,$1605252226858.
07/06/2011,6105.49,7673.25,$1600322482355.
07/07/2011,6138.97,7715.64,$1609097620343.
07/08/2011,6091.96,7656.56,$1596777798632.
07/11/2011,5969.45,7502.58,$1564664197282.
07/12/2011,5928.99,7451.73,$1554059330302.
07/13/2011,5964.37,7496.30,$1563334371650.
07/14/2011,5916.67,7436.35,$1550830990710.
07/15/2011,5925.73,7447.74,$1553206907358.
07/18/2011,5862.77,7368.60,$1536998226547.
07/19/2011,5981.66,7520.05,$1568168024192.
07/20/2011,5983.92,7522.89,$1568760683396.
07/21/2011,6064.90,7624.76,$1589990399616.
07/22/2011,6090.09,7657.87,$1596593650146.
07/25/2011,6043.52,7599.31,$1584384394428.
07/26/2011,6073.31,7636.76,$1592193798195.
07/27/2011,5954.77,7487.71,$1561116604178.
07/28/2011,5911.76,7434.17,$1549842380938.
07/29/2011,5882.55,7397.44,$1542184644287.
08/01/2011,5864.17,7374.32,$1537365059511.
08/02/2011,5714.41,7186.00,$1498105083875.
08/03/2011,5754.77,7236.75,$1508684888911.
08/04/2011,5485.50,6899.10,$1438093363440.
08/05/2011,5493.34,6908.96,$1440148614469.
08/08/2011,5166.74,6501.28,$1354849002167.
08/09/2011,5379.76,6769.32,$1410707137857.
08/10/2011,5152.88,6485.70,$1351214619983.
08/11/2011,5352.53,6737.09,$1403565612240.
08/12/2011,5401.94,6799.58,$1416523876130.
08/15/2011,5525.84,6955.54,$1449013225213.
08/16/2011,5481.30,6899.85,$1437332710228.
08/17/2011,5484.77,6905.29,$1438244687232.
08/18/2011,5245.50,6604.04,$1375501213047.
08/19/2011,5141.26,6472.80,$1348166334487.
08/22/2011,5193.65,6538.97,$1361904213230.
08/23/2011,5354.67,6741.69,$1404126849424.
08/24/2011,5387.14,6783.22,$1412643641168.
08/25/2011,5287.84,6658.18,$1386604256924.
08/26/2011,5353.70,6742.03,$1403874907021.
08/29/2011,5485.21,6910.20,$1438359909730.
08/30/2011,5496.67,6924.95,$1441347761413.
08/31/2011,5540.76,6984.15,$1452907966771.
09/01/2011,5488.11,6918.95,$1439102334193.
09/02/2011,5359.97,6757.63,$1405501404556.
09/06/2011,5271.71,6652.52,$1382357076499.
09/07/2011,5390.76,6803.95,$1413573963858.
09/08/2011,5330.52,6727.92,$1397778786506.
09/09/2011,5196.68,6559.00,$1362683298017.
09/12/2011,5212.61,6580.04,$1366859551805.
09/13/2011,5257.04,6638.02,$1378509648720.
09/14/2011,5340.16,6742.98,$1400305427787.
09/15/2011,5428.37,6854.36,$1423436282878.
09/16/2011,5451.96,6884.14,$1429621545357.
09/19/2011,5394.20,6811.38,$1305995649666.
09/20/2011,5386.54,6801.71,$1304141150655.
09/21/2011,5278.97,6666.23,$1278097255767.
09/22/2011,5093.71,6432.29,$1233242980720.
09/23/2011,5148.73,6501.76,$1246563473133.
09/26/2011,5235.81,6611.72,$1265252724667.
09/27/2011,5335.79,6737.98,$1289413618186.
09/28/2011,5243.61,6621.79,$1267138743098.
09/29/2011,5288.14,6678.03,$1277899416375.
09/30/2011,5169.91,6528.72,$1249328519449.
10/03/2011,5051.32,6378.96,$1220671058020.
10/04/2011,5142.65,6494.30,$1242742139448.
10/05/2011,5238.82,6626.34,$1265981683834.
10/06/2011,5339.72,6754.17,$1290363468230.
10/07/2011,5288.54,6689.43,$1277995851902.
10/10/2011,5446.11,6888.74,$1316073248885.
10/11/2011,5429.03,6867.14,$1311945770139.
10/12/2011,5498.91,6955.64,$1328833796360.
10/13/2011,5501.67,6959.13,$1329500271521.
10/14/2011,5578.62,7056.46,$1348094770963.
10/17/2011,5459.18,6905.39,$1319233233511.
10/18/2011,5517.16,6978.73,$1333244383733.
10/19/2011,5450.17,6893.99,$1317055600476.
10/20/2011,5442.01,6883.73,$1315083846576.
10/21/2011,5559.84,7032.77,$1343556540278.
10/24/2011,5627.79,7118.72,$1359976607314.
10/25/2011,5529.23,6994.06,$1336161002189.
10/26/2011,5590.99,7072.17,$1351084589504.
10/27/2011,5772.15,7302.09,$1394863776705.
10/28/2011,5765.85,7294.12,$1393340267339.
10/31/2011,5623.53,7114.08,$1358948738310.
11/01/2011,5487.70,6942.24,$1326124376410.
11/02/2011,5557.60,7039.74,$1343015208576.
11/03/2011,5660.94,7170.64,$1367987165564.
11/04/2011,5631.34,7133.15,$1360835556281.
11/07/2011,5665.83,7176.84,$1369169755245.
11/08/2011,5694.61,7216.84,$1376124453755.
11/09/2011,5489.55,6956.98,$1326572343827.
11/10/2011,5549.85,7033.57,$1341142715882.
11/11/2011,5678.61,7196.76,$1372258696275.
11/14/2011,5626.51,7131.16,$1359667610963.
11/15/2011,5650.56,7163.62,$1365478757466.
11/16/2011,5569.97,7061.84,$1346005815464.
11/17/2011,5500.83,6974.18,$1329296583016.
11/18/2011,5498.55,6971.29,$1328746813784.
11/21/2011,5392.79,6837.20,$1301489681979.
11/22/2011,5362.28,6798.52,$1294126863858.
11/23/2011,5233.50,6635.73,$1263047529251.
11/25/2011,5208.90,6604.54,$1257110713235.
11/28/2011,5357.63,6795.61,$1293004066389.
11/29/2011,5356.17,6794.59,$1292651010578.
11/30/2011,5570.69,7067.01,$1344423712539.
12/01/2011,5565.70,7060.68,$1337284746495.
12/02/2011,5564.15,7059.89,$1336912498884.
12/05/2011,5601.84,7107.71,$1345969162137.
12/06/2011,5597.71,7102.48,$1344977104956.
12/07/2011,5606.05,7114.14,$1346980784324.
12/08/2011,5486.04,6961.84,$1317989404493.
12/09/2011,5567.30,7064.96,$1337511991694.
12/12/2011,5492.05,6970.43,$1319433949717.
12/13/2011,5438.48,6903.61,$1306564135871.
12/14/2011,5373.52,6826.68,$1290957733140.
12/15/2011,5370.20,6822.46,$1290160127064.
12/16/2011,5353.96,6801.83,$1286258473735.
12/19/2011,5284.00,6713.33,$1195398167338.
12/20/2011,5426.76,6894.70,$1225726007879.
12/21/2011,5384.57,6841.22,$1216197703264.
12/22/2011,5447.90,6921.68,$1230501348522.
12/23/2011,5492.29,6978.08,$1240527610413.
12/27/2011,5484.15,6967.79,$1238688722289.
12/28/2011,5423.77,6891.92,$1225052327484.
12/29/2011,5484.74,6969.74,$1238822580554.
12/30/2011,5485.15,6970.26,$1238915292593.
01/03/2012,5572.99,7082.07,$1238364332775.
01/04/2012,5548.31,7050.72,$1232881980674.
01/05/2012,5543.14,7044.14,$1231731526360.
01/06/2012,5505.23,7006.69,$1223309024610.
01/09/2012,5524.64,7031.40,$1227622202575.
01/10/2012,5563.38,7080.70,$1236230650565.
01/11/2012,5562.73,7079.99,$1236085311188.
01/12/2012,5566.54,7084.84,$1236931386895.
01/13/2012,5527.32,7034.92,$1228216403861.
01/17/2012,5551.52,7065.72,$1233593363733.
01/18/2012,5613.95,7145.19,$1247467801682.
01/19/2012,5665.58,7210.90,$1258940299309.
01/20/2012,5688.87,7240.54,$1264115450085.
01/23/2012,5701.32,7256.38,$1266881516144.
01/24/2012,5693.25,7246.17,$1265086967841.
01/25/2012,5717.87,7277.51,$1270557663247.
01/26/2012,5706.18,7262.69,$1267959946682.
01/27/2012,5705.42,7261.73,$1267791676790.
01/30/2012,5682.53,7232.60,$1262705847834.
01/31/2012,5685.47,7236.34,$1263320153534.
02/01/2012,5742.68,7309.15,$1276031884737.
02/02/2012,5734.47,7298.71,$1274208820749.
02/03/2012,5813.50,7399.29,$1291768380125.
02/06/2012,5796.37,7377.50,$1287963723531.
02/07/2012,5817.41,7404.28,$1292638606407.
02/08/2012,5833.61,7428.21,$1296238182853.