PSEI - Philippine Stock Index

DATE
OPEN
HIGH
LOW
12/05/2005
2115.37
717091690
0
12/06/2005
2114.37
1061315205
0
12/07/2005
2099.17
1264384063
0
12/08/2005
2102.54
1704861650
0
12/09/2005
2113.60
2008103770
0
12/12/2005
2100.13
929963880
0
12/13/2005
2102.78
865465005
0
12/14/2005
2100.55
1267867115
0
12/15/2005
2094.72
1208486470
0
12/16/2005
2068.99
842473600
0
12/19/2005
2046.15
1198890895
0
12/20/2005
2026.78
1031535555
1175036575
12/21/2005
2066.23
1178593630
1213495070
12/22/2005
2075.18
618624685
1176604193
12/23/2005
2078.58
681524820
1128032590
12/27/2005
2112.56
284364940
1009657864
12/28/2005
2085.28
666142630
897827769
12/29/2005
2068.27
966667290
900886386
01/02/2006
2096.04
343209000
857365053
01/03/2006
2092.00
434104540
787884838
01/04/2006
2129.97
1143678470
782484171
01/05/2006
2138.29
824844410
781015072
01/06/2006
2150.57
1494535055
805652085
01/09/2006
2140.25
813244560
787461169
01/10/2006
2157.77
1143655600
784549667
01/11/2006
2159.06
1261920950
838157689
01/12/2006
2158.65
1272169945
887378116
01/13/2006
2159.12
1036583860
950063026
01/16/2006
2144.20
917819525
971036100

CLOSE VALUE
2123.92

12-prd VMAVE
2111.82

2116.30

2114.37

2086.77

2099.15

2105.80

2097.28

2103.42

2113.60

2098.89

2113.60

2115.79

2100.17

2100.25

2105.24

2094.60

2101.40

2108.97

2097.24

2099.04

2101.34

2092.92

2097.25

2094.72

2059.21

2071.67

2071.04

2040.69

2047.56

2046.66

2018.19

2024.70

2064.29

2026.78

2062.78

2075.83

2064.61

2075.05

2084.76

2072.80

2078.58

2111.46

2078.58

2111.46

2112.56

2086.71

2088.60

2085.28

2067.32

2067.32

2096.04

2066.74

2096.04

2096.04

2085.45

2092.00

2112.29

2092.00

2109.79

2144.04

2129.97

2138.05

2150.93

2129.34

2150.93

2157.18

2132.05

2133.79

2152.55

2138.02

2151.15

2167.92

2152.45

2162.43

2159.06

2137.37

2150.71

2162.22

2147.72

2158.65

2159.12

2142.26

2148.27

2147.33

2133.72

2137.76

01/17/2006
858024245
01/18/2006
2346149315
01/19/2006
749620255
01/20/2006
1137725190
01/23/2006
919413580
01/24/2006
785603480
01/25/2006
949867150
01/26/2006
1126145255
01/27/2006
1325910540
01/30/2006
1281997370
01/31/2006
1378394675
02/01/2006
1001051300
02/02/2006
1262023960
02/03/2006
2365582996
02/06/2006
499439010
02/07/2006
1377399150
02/08/2006
1705112405
02/09/2006
1503078765
02/10/2006
11017282320
02/13/2006
1069819225
02/14/2006
8958234155
02/15/2006
2468424510
02/16/2006
892237730
02/17/2006
1318495115
02/20/2006
1209804270
02/21/2006
876546530
02/22/2006
1204091650
02/23/2006
1248989425
02/24/2006
1532311490
02/27/2006
1160605685

2137.79
961982513
2153.58
1128894206
2119.56
1155187183
2107.48
1154691076
2108.25
1162571840
2100.05
1103494209
2103.50
1114879425
2113.52
1113420229
2121.68
1118752695
2118.48
1119571647
2132.19
1148055882
2145.77
1154991863
2146.16
1188658506
2159.56
1190277979
2137.69
1169429542
2134.53
1189402372
2089.83
1254877274
2078.10
1314666881
2080.29
2153618146
2081.63
2148924310
2078.44
2784951278
2066.85
2883820206
2076.22
2843307127
2084.15
2869760778
2102.16
2865409138
2084.25
2741322765
2076.81
2800043819
2070.21
2789343008
2088.91
2774942932
2067.34
2746403509

2155.21

2132.82

2154.30

2153.58

2117.61

2125.45

2121.72

2106.61

2109.08

2112.79

2101.57

2108.25

2108.25

2086.80

2099.51

2105.49

2095.78

2103.37

2122.60

2103.50

2112.49

2125.32

2109.27

2117.81

2126.16

2119.49

2121.89

2136.46

2118.48

2131.91

2148.99

2132.19

2145.39

2149.81

2136.13

2143.52

2159.37

2146.16

2159.37

2159.56

2134.28

2138.71

2141.50

2126.61

2133.13

2140.93

2090.79

2097.38

2089.83

2044.58

2060.92

2090.10

2078.10

2083.65

2085.29

2075.06

2085.29

2087.86

2077.36

2087.64

2078.44

2061.52

2069.89

2085.73

2066.85

2074.09

2079.64

2072.38

2076.42

2102.16

2084.15

2102.16

2102.16

2074.77

2084.10

2084.59

2071.43

2076.81

2076.81

2060.78

2067.88

2091.32

2070.21

2091.32

2088.91

2047.62

2069.93

2089.36

2058.36

2089.36

02/28/2006
1998559440
03/01/2006
1282293290
03/02/2006
1250707855
03/03/2006
973849390
03/06/2006
1774651065
03/07/2006
1098421116
03/08/2006
1332178210
03/09/2006
23920161107
03/10/2006
727211975
03/13/2006
1395985560
03/14/2006
1261378840
03/15/2006
1208114715
03/16/2006
1744319910
03/17/2006
636000290
03/20/2006
997352010
03/21/2006
1490893255
03/22/2006
978065015
03/23/2006
1339041680
03/24/2006
1777490125
03/27/2006
846966745
03/28/2006
1655359225
03/29/2006
1191442255
03/30/2006
1785168540
03/31/2006
3490396635
04/03/2006
939575955
04/04/2006
973739705
04/05/2006
968131580
04/06/2006
2434726485
04/07/2006
1318217380
04/10/2006
891822475

2089.36
1994843269
2127.46
2012549441
2132.01
1370255583
2138.09
1245707656
2129.72
1319242100
2147.27
1300902601
2121.91
1311100429
2097.89
3231401644
2106.99
3191661671
2103.37
3203911349
2116.18
3181333628
2116.79
3185292714
2132.56
3164106086
2146.34
3110248336
2148.25
3089135349
2170.89
3132222338
2187.49
3065840167
2184.13
3085891881
2194.43
3123001207
2207.99
1200235010
2198.25
1277580614
2185.85
1260535339
2182.92
1304184480
2181.46
1494374640
2189.22
1427312644
2191.68
1455457595
2191.32
1453022560
2201.19
1531675329
2221.76
1560021359
2216.25
1522753092

2132.64

2084.71

2122.96

2138.33

2126.60

2135.27

2151.99

2126.25

2137.61

2145.96

2125.16

2130.37

2151.48

2129.72

2148.32

2147.27

2104.38

2121.91

2122.39

2082.06

2099.26

2109.77

2095.32

2109.77

2110.08

2091.17

2103.37

2121.76

2100.72

2121.76

2122.10

2109.34

2120.99

2134.21

2116.79

2127.91

2147.27

2132.56

2141.77

2157.00

2143.39

2150.17

2163.66

2148.25

2163.31

2186.34

2170.89

2185.71

2187.49

2173.44

2184.70

2198.01

2184.13

2192.78

2211.63

2194.43

2208.13

2207.99

2188.34

2195.95

2205.28

2181.56

2186.79

2190.43

2174.67

2181.58

2189.83

2175.40

2180.64

2195.95

2178.85

2195.95

2197.27

2183.20

2189.77

2195.12

2181.33

2194.20

2200.45

2187.22

2197.90

2221.49

2201.19

2220.37

2221.76

2207.05

2216.73

2216.25

2201.01

2207.94

04/11/2006
1153631425
04/12/2006
1214716220
04/17/2006
1166330075
04/18/2006
2204342705
04/19/2006
1519675160
04/20/2006
1991245335
04/21/2006
1869742295
04/24/2006
2288862490
04/25/2006
2814545610
04/26/2006
2385112945
04/27/2006
2686840800
04/28/2006
1559882810
05/02/2006
1798033135
05/03/2006
2494665180
05/04/2006
8435614900
05/05/2006
4959760457
05/08/2006
5296913470
05/09/2006
2844127465
05/10/2006
2271533115
05/11/2006
3195954160
05/12/2006
2816147495
05/15/2006
2691688040
05/16/2006
2060651225
05/17/2006
1621689245
05/18/2006
2424406511
05/19/2006
2204318810
05/22/2006
1465771300
05/23/2006
2383655600
05/24/2006
2679918260
05/25/2006
1718920475

2208.04
1470764867
2217.38
1501410657
2227.20
1460658228
2232.61
1545066598
2233.29
1522942150
2227.54
1398012875
2235.03
1475526737
2264.84
1585120302
2250.52
1738988138
2235.75
1734853676
2258.64
1848905628
2279.38
1904577323
2280.33
1958277465
2306.40
2064939878
2344.45
2670713614
2396.07
2900331760
2487.90
3215101619
2590.50
3286175130
2514.67
3319657698
2534.01
3395248671
2551.21
3395382161
2507.88
3420930086
2426.14
3368747621
2464.61
3373898157
2426.59
3426095939
2371.40
3401900408
2355.89
2821080108
2337.49
2606404703
2264.55
2388321769
2242.17
2294554520

2217.38

2202.08

2217.38

2223.97

2215.01

2223.97

2231.38

2218.68

2229.36

2235.91

2222.02

2225.72

2233.29

2218.46

2223.73

2242.76

2215.18

2242.76

2262.97

2227.65

2262.97

2264.84

2243.08

2250.48

2250.52

2225.42

2232.55

2247.44

2235.75

2247.14

2284.08

2258.51

2281.39

2283.33

2266.10

2270.53

2313.74

2280.33

2305.64

2341.65

2306.40

2340.82

2372.33

2339.98

2370.29

2470.24

2396.07

2470.24

2602.46

2487.90

2589.17

2590.50

2512.23

2512.23

2531.01

2497.33

2529.49

2553.99

2534.01

2550.79

2555.98

2511.96

2518.20

2507.88

2419.81

2438.73

2466.24

2415.73

2460.19

2479.02

2455.05

2463.57

2426.59

2368.85

2378.74

2373.20

2339.51

2356.02

2360.38

2352.41

2357.98

2337.49

2257.68

2264.36

2271.42

2249.28

2252.58

2242.17

2225.31

2229.33

05/26/2006
1769580165
05/29/2006
1022129080
05/30/2006
1185418925
05/31/2006
2358653490
06/01/2006
4559778660
06/02/2006
2145131438
06/05/2006
14219535670
06/06/2006
865453045
06/07/2006
1416479895
06/08/2006
1997211070
06/09/2006
969797085
06/13/2006
1939916635
06/14/2006
1319498960
06/15/2006
1044554560
06/16/2006
1320232185
06/19/2006
845303140
06/20/2006
992634485
06/21/2006
905018420
06/22/2006
1035824580
06/23/2006
751636505
06/26/2006
526787965
06/27/2006
914850090
06/28/2006
1588385325
06/29/2006
899519165
06/30/2006
3432786215
07/03/2006
1186441274
07/04/2006
1437342342
07/05/2006
1147907376
07/06/2006
1211268821
07/07/2006
1256649761

2248.65
2252725107
2310.19
2071573017
2285.03
1935678970
2295.06
1907926090
2300.36
2116186710
2306.61
2159806893
2307.73
3142734323
2299.86
3031162176
2289.80
3027054559
2223.35
2994850848
2158.58
2852340750
2134.11
2870757097
2080.46
2833250329
2077.40
2835119119
2146.29
2846353558
2119.09
2720241029
2112.57
2422979014
2068.09
2319636263
2080.00
1220993672
2097.12
1211508960
2100.60
1137367966
2094.67
1047171218
2055.56
1098720238
2068.32
1012020448
2149.02
1188127720
2187.56
1199951612
2225.31
1209710792
2254.38
1234927812
2260.07
1253147340
2228.61
1282449952

2300.39

2248.65

2300.39

2310.19

2278.85

2282.89

2303.54

2275.47

2300.08

2304.33

2244.38

2296.11

2311.75

2294.32

2310.15

2316.65

2293.72

2304.17

2312.92

2303.55

2304.41

2300.72

2270.38

2289.80

2289.80

2212.65

2218.42

2223.35

2141.37

2157.68

2190.28

2154.63

2159.50

2138.01

2111.55

2120.29

2080.46

2058.96

2067.00

2095.19

2074.96

2081.80

2153.11

2109.69

2121.47

2122.62

2107.09

2119.79

2112.57

2063.35

2068.09

2069.08

2034.49

2057.77

2098.83

2078.98

2097.39

2113.17

2094.14

2113.17

2100.60

2083.35

2092.40

2094.67

2075.81

2081.09

2070.03

2049.95

2066.06

2090.68

2068.32

2084.62

2182.00

2137.48

2178.79

2196.52

2178.83

2194.84

2256.48

2223.63

2256.48

2264.67

2242.58

2262.34

2260.07

2224.64

2227.85

2264.43

2228.61

2258.03

07/10/2006
766987436
07/11/2006
805003153
07/12/2006
987386288
07/13/2006
1235331501
07/14/2006
1086236178
07/17/2006
1358085714
07/18/2006
811525781
07/19/2006
585816910
07/20/2006
1159825648
07/21/2006
951275191
07/25/2006
968287227
07/26/2006
1034751736
07/27/2006
1385226088
07/28/2006
1311554429
07/31/2006
1963432809
08/01/2006
1814616484
08/02/2006
1353663299
08/03/2006
1190397813
08/04/2006
1341162854
08/07/2006
867434809
08/08/2006
1076015828
08/09/2006
1447795726
08/10/2006
1300422279
08/11/2006
1006990876
08/14/2006
2583134438
08/15/2006
785686060
08/16/2006
1520300937
08/17/2006
1344334928
08/18/2006
1196595210
08/22/2006
1283528731

2255.08
1260046856
2241.62
1264494077
2237.82
1302877271
2232.86
1329584055
2247.98
1287738293
2208.07
1325952172
2173.70
1107513802
2191.78
1057461772
2216.00
1034335381
2245.88
1017949365
2260.36
997700899
2267.84
979209397
2297.93
1030729284
2337.90
1072941891
2328.99
1154279101
2389.89
1202552849
2388.33
1224838443
2310.61
1210864451
2356.60
1255000874
2360.33
1278469032
2379.94
1271484880
2355.76
1312861592
2348.86
1340539513
2337.39
1338226108
2339.90
1438051804
2327.50
1394229439
2334.77
1357301783
2341.75
1318111654
2345.96
1305022646
2328.80
1312783556

2255.88

2234.66

2238.84

2248.96

2236.74

2243.22

2250.09

2222.79

2231.68

2261.57

2230.34

2261.57

2247.98

2197.75

2210.15

2208.07

2151.26

2175.21

2201.92

2166.51

2191.78

2198.06

2178.61

2181.57

2248.72

2216.00

2247.40

2245.88

2231.22

2241.25

2273.63

2259.54

2267.67

2290.27

2266.04

2289.13

2339.26

2297.93

2336.42

2337.90

2321.33

2329.57

2390.84

2328.50

2390.84

2409.98

2383.68

2388.33

2388.33

2297.91

2308.37

2362.34

2310.61

2357.55

2372.20

2356.60

2362.60

2378.63

2350.86

2378.63

2382.19

2367.75

2367.75

2358.98

2339.18

2349.22

2348.86

2306.33

2326.06

2345.82

2332.71

2341.46

2339.90

2325.03

2327.50

2332.57

2324.59

2329.42

2347.33

2334.77

2343.51

2351.21

2339.29

2345.96

2345.96

2320.09

2329.90

2328.80

2313.21

2318.14

08/23/2006
1384350742
08/24/2006
1418830677
08/25/2006
1235220139
08/28/2006
978868298
08/29/2006
1096504004
08/30/2006
1317023312
08/31/2006
2298865546
09/01/2006
3268924475
09/04/2006
2869536513
09/05/2006
2479218146
09/06/2006
1844836382
09/07/2006
1806048428
09/08/2006
2075673395
09/11/2006
1191117287
09/12/2006
1575138438
09/13/2006
1064357433
09/14/2006
1313176184
09/15/2006
1533737049
09/18/2006
2792871322
09/19/2006
4270365843
09/20/2006
13834348290
09/21/2006
3436517111
09/22/2006
2462451772
09/25/2006
1291887636
09/26/2006
1565406320
09/27/2006
3309710020
10/02/2006
20836789430
10/03/2006
2150534622
10/04/2006
2326685284
10/05/2006
7950674648

2318.43
1316382547
2312.84
1362332203
2314.09
1375599229
2275.12
1336521943
2298.58
1319528753
2307.39
1345364790
2298.52
1321675715
2314.45
1528612250
2334.57
1641048548
2373.05
1735622149
2395.46
1789642247
2396.20
1833185555
2402.62
1890795776
2392.30
1871819660
2400.27
1900146185
2365.12
1907270280
2392.02
1925326295
2411.37
1943385773
2435.18
1984552921
2514.17
2068006368
2550.67
2981740683
2519.93
3061515597
2556.33
3112983546
2529.89
3070136813
2533.05
3027614557
2548.62
3204163952
2554.07
4809301534
2540.88
4899816300
2515.99
4984275392
2497.00
5519020192

2329.78

2313.19

2314.57

2319.87

2301.46

2314.09

2314.09

2273.13

2274.53

2303.39

2272.86

2298.58

2302.69

2286.99

2302.69

2310.99

2291.69

2296.78

2312.23

2296.49

2312.23

2332.23

2310.32

2329.44

2371.10

2334.57

2371.10

2392.56

2372.40

2392.56

2401.55

2384.90

2396.20

2411.38

2396.20

2405.25

2406.61

2378.04

2378.04

2400.78

2387.80

2400.78

2400.27

2359.26

2361.66

2382.96

2365.12

2379.43

2408.54

2391.00

2406.48

2437.68

2407.52

2434.86

2501.80

2434.33

2501.80

2569.83

2514.17

2563.66

2550.78

2500.75

2512.76

2557.21

2519.93

2557.21

2556.33

2518.17

2531.65

2542.84

2527.16

2531.68

2551.93

2533.05

2544.48

2568.53

2548.62

2556.71

2554.07

2517.84

2542.69

2540.88

2513.67

2522.50

2515.99

2483.11

2486.82

2561.89

2495.93

2561.06

10/06/2006
3373365506
10/09/2006
3060936979
10/10/2006
2304324642
10/11/2006
3471813695
10/12/2006
2426500965
10/13/2006
2107587222
10/16/2006
2238645899
10/17/2006
2637800132
10/18/2006
2367579025
10/19/2006
2522917467
10/20/2006
2586028367
10/23/2006
3736898096
10/25/2006
4175790726
10/26/2006
4047026830
10/27/2006
3838223566
10/30/2006
3330135607
10/31/2006
2065344609
11/02/2006
2022486147
11/03/2006
3155107346
11/06/2006
1725159292
11/07/2006
2754196591
11/08/2006
2190811506
11/09/2006
3109701076
11/10/2006
3129973546
11/13/2006
2132042740
11/14/2006
2451789850
11/15/2006
3273414822
11/16/2006
3097633621
11/17/2006
2411087395
11/20/2006
2462720280

2561.06
5567394707
2556.47
5466608968
2547.30
4505773664
2525.29
4508715046
2527.27
4505719146
2538.62
4573694111
2557.25
4629797409
2582.02
4573804919
2543.48
3034704052
2548.45
3065735955
2602.54
3087347879
2617.57
2736199833
2639.12
2803068601
2688.68
2885242756
2694.31
3013067666
2702.37
3001261158
2708.68
2971164795
2707.82
2964073039
2726.24
3040444826
2764.52
2964391423
2770.49
2996609554
2792.74
2968934057
2758.15
3012573449
2822.79
2961996403
2838.97
2791684071
2821.05
2658747656
2801.28
2611680261
2793.19
2592305095
2816.36
2621116994
2842.54
2657803172

2571.98

2545.92

2560.22

2572.22

2549.92

2551.92

2548.74

2518.87

2528.98

2531.71

2521.89

2527.27

2540.82

2520.46

2534.40

2564.53

2536.90

2557.25

2588.08

2554.07

2584.20

2583.06

2543.48

2543.48

2546.53

2523.33

2546.53

2599.86

2548.45

2597.15

2620.95

2602.54

2617.41

2632.91

2613.05

2625.52

2681.73

2639.12

2678.72

2697.86

2672.43

2682.94

2703.01

2684.46

2702.37

2719.47

2702.37

2708.19

2716.99

2703.37

2708.50

2722.17

2706.30

2721.78

2777.98

2726.24

2766.86

2766.04

2746.76

2763.89

2794.89

2770.49

2792.74

2792.74

2743.43

2755.28

2819.24

2756.73

2818.83

2853.85

2815.01

2839.38

2839.21

2815.95

2821.92

2822.71

2788.33

2801.79

2801.28

2778.34

2791.49

2829.21

2786.20

2818.59

2848.14

2812.79

2842.54

2848.37

2833.88

2843.31

11/21/2006
2162504585
11/22/2006
2860639554
11/23/2006
2064353392
11/24/2006
3022508188
11/27/2006
2248109691
11/28/2006
2579924839
11/29/2006
2938491974
11/30/2006
3777899899
12/04/2006
3415266835
12/05/2006
1990605541
12/06/2006
2411269715
12/07/2006
2807599462
12/08/2006
3607543971
12/11/2006
2935057403
12/12/2006
2884586921
12/13/2006
18170308429
12/14/2006
4114237037
12/15/2006
5139692583
12/18/2006
3759713131
12/19/2006
4274505603
12/20/2006
2533201265
12/21/2006
2543347833
12/22/2006
2367104075
12/27/2006
1744702465
12/28/2006
2164425553
12/29/2006
2948457406
01/02/2007
1500809432
01/03/2007
2315664321
01/04/2007
4829190035
01/05/2007
4054703961

2836.39
2575086275
2825.16
2669709630
2850.37
2612222697
2815.41
2681530754
2818.27
2609731472
2812.14
2563894080
2771.20
2631098183
2746.04
2741607353
2790.47
2753428354
2795.13
2661176014
2803.41
2661191208
2796.15
2689931140
2805.90
2810351088
2836.75
2816552576
2843.30
2884905370
2841.14
4147222057
2836.13
4302732669
2833.27
4516046647
2857.59
4584481744
2882.40
4625865553
2854.97
4552360088
2829.45
4598421946
2864.05
4594741476
2858.31
4506166726
2902.86
4385906858
2948.55
4387023525
2983.77
4271708734
2979.46
2950488392
3018.07
3010067809
3010.75
2919652090

2840.33

2816.06

2825.41

2856.15

2825.16

2855.23

2850.37

2801.14

2814.56

2822.42

2805.42

2817.84

2818.78

2806.39

2817.56

2812.14

2758.78

2779.14

2771.20

2733.32

2745.56

2788.78

2746.04

2788.46

2795.30

2773.04

2795.30

2810.57

2795.13

2808.09

2803.41

2791.45

2797.79

2801.00

2774.97

2796.18

2831.40

2805.90

2831.40

2854.41

2836.75

2841.77

2843.30

2823.91

2840.82

2847.14

2821.37

2835.86

2839.17

2824.07

2833.27

2860.57

2833.27

2856.29

2885.67

2857.30

2877.83

2886.09

2845.26

2849.71

2854.97

2824.21

2829.57

2872.41

2829.45

2862.51

2872.85

2853.42

2858.31

2886.98

2858.31

2883.47

2943.38

2901.78

2943.38

2982.54

2948.55

2982.54

2986.13

2964.19

2976.85

3028.41

2978.64

3020.70

3018.07

2977.97

3012.74

3010.75

2979.39

2996.39

01/08/2007
2189558209
01/09/2007
2870719051
01/10/2007
2321713047
01/11/2007
3194098451
01/12/2007
3530226361
01/15/2007
3480673057
01/16/2007
4410409228
01/17/2007
3995641674
01/18/2007
3707868114
01/19/2007
5705583637
01/22/2007
2715113982
01/23/2007
3838584397
01/24/2007
6240619869
01/25/2007
4846319242
01/26/2007
3782400823
01/29/2007
8989999036
01/30/2007
3266206835
01/31/2007
4564915757
02/01/2007
4253717871
02/02/2007
4748717976
02/05/2007
4085390382
02/06/2007
10050521977
02/07/2007
3818783376
02/08/2007
4714926236
02/09/2007
6247574998
02/12/2007
3815683683
02/13/2007
5055755155
02/14/2007
5224611893
02/15/2007
5762053263
02/16/2007
6592107249

2984.32
2788805847
2958.23
2671823634
2974.30
2654199616
2952.30
2708428834
2943.03
2805355691
2998.09
2950019907
3029.21
3137185213
3055.82
3224450569
3043.25
3408372126
3082.52
3690865402
3085.67
3514692398
3145.42
3496682434
3193.83
3834270906
3254.53
3998904255
3262.54
4120628236
3162.82
4603619952
3183.28
4581618324
3206.61
4671971883
3240.13
4658914270
3256.80
4721670628
3270.39
4753130817
3281.62
5115209012
3284.46
5207181462
3232.39
5280209948
3193.09
5280789542
3243.52
5194903246
3241.63
5301016107
3239.83
4987233845
3331.67
5195221047
3376.99
5364153672

2984.32

2945.99

2952.32

2972.80

2957.05

2972.32

2975.01

2939.39

2951.08

2955.29

2938.62

2940.16

2992.33

2942.89

2992.33

3022.53

2990.82

3019.06

3072.81

3029.21

3070.29

3061.33

3033.98

3041.56

3090.73

3043.25

3081.73

3090.94

3063.45

3085.18

3141.28

3085.67

3141.28

3201.75

3145.42

3199.34

3259.88

3190.21

3244.75

3292.84

3254.53

3275.19

3262.54

3161.95

3162.82

3177.36

3155.78

3177.36

3201.96

3182.90

3196.66

3239.27

3204.92

3239.27

3247.05

3217.90

3245.26

3278.80

3254.24

3269.18

3282.34

3266.45

3281.90

3308.58

3265.15

3271.97

3284.95

3231.45

3232.39

3237.38

3190.74

3196.08

3257.71

3193.09

3245.81

3243.55

3204.85

3234.16

3241.63

3223.97

3233.91

3304.37

3239.83

3300.94

3379.37

3331.67

3379.37

3376.99

3325.41

3333.56

02/19/2007
3125751059
02/20/2007
4151691253
02/21/2007
5939787517
02/22/2007
4129446920
02/23/2007
5880117885
02/26/2007
5579993538
02/27/2007
5616182986
02/28/2007
12619793635
03/01/2007
5537052652
03/02/2007
4596971943
03/05/2007
5241577199
03/06/2007
5044254445
03/07/2007
5564117777
03/08/2007
4016219105
03/09/2007
4531997856
03/12/2007
3335663314
03/13/2007
3666578009
03/14/2007
4299536925
03/15/2007
2359719033
03/16/2007
1776117469
03/19/2007
4523975600
03/20/2007
2158861128
03/21/2007
2461270320
03/22/2007
13288297867
03/23/2007
3806759176
03/26/2007
2893627816
03/27/2007
3079022111
03/28/2007
3945377203
03/29/2007
4396108943
03/30/2007
7518440035

3352.10
5270156437
3347.19
5220404210
3382.84
5374937305
3369.06
4881514383
3369.94
5053292259
3394.84
5125381201
3376.02
5072765200
3199.06
5806441029
3162.79
5846549154
3153.81
5794245825
3100.73
5750872820
2989.44
5621885086
3072.36
5825082312
3063.72
5813792967
3049.91
5696477162
3107.37
5630328528
3140.72
5445866872
3082.25
5339162154
3081.45
5067790158
3045.40
4164150477
3065.03
4079727390
3054.00
3876551488
3054.27
3644859248
3127.27
4331862867
3183.30
4185416317
3181.33
4091867043
3166.63
3970785731
3176.87
4021595221
3150.85
4082389466
3167.81
4350631392

3356.70

3318.09

3329.03

3376.50

3341.05

3375.31

3417.08

3378.92

3378.92

3370.60

3353.33

3365.53

3399.67

3369.58

3389.37

3395.61

3378.28

3380.00

3378.64

3324.95

3331.29

3199.06

2992.81

3067.45

3220.34

3162.37

3190.12

3154.73

3105.69

3140.34

3100.73

2972.97

2997.88

2994.48

2965.80

2973.27

3095.56

3056.56

3063.26

3063.72

3017.31

3028.37

3112.10

3049.39

3099.82

3126.38

3103.66

3124.96

3185.68

3140.72

3181.96

3092.46

3063.81

3074.28

3081.45

3032.74

3043.61

3066.13

3045.40

3062.25

3065.03

3035.66

3041.38

3075.11

3037.51

3039.31

3090.47

3054.27

3090.47

3192.53

3127.27

3178.32

3183.30

3141.55

3170.05

3181.40

3146.25

3150.04

3186.14

3166.63

3174.75

3176.87

3153.73

3162.81

3152.44

3136.33

3151.72

3208.96

3167.81

3203.55

04/02/2007
4409108210
04/03/2007
4602295999
04/04/2007
5435098544
04/10/2007
4251289953
04/11/2007
3959740198
04/12/2007
3846533955
04/13/2007
17840103418
04/16/2007
3656148734
04/17/2007
6278638733
04/18/2007
5631791458
04/19/2007
4134730896
04/20/2007
2274906115
04/23/2007
3272278201
04/24/2007
4457962301
04/25/2007
3266432133
04/26/2007
4002263174
04/27/2007
4782266117
04/30/2007
3391686397
05/02/2007
3994877405
05/03/2007
3959945071
05/04/2007
3809615145
05/07/2007
4958530975
05/08/2007
4780873004
05/09/2007
3481671786
05/10/2007
4772343614
05/11/2007
3754898499
05/15/2007
5719675163
05/16/2007
6102295586
05/17/2007
3919547457
05/18/2007
9740840169

3198.14
4521413823
3242.03
4756928701
3264.71
4832855613
3303.25
5007224681
3305.65
5132097171
3291.46
4345283512
3229.83
5514728865
3217.79
5578272275
3281.65
5844906994
3316.30
5985441515
3300.43
5963660011
3235.99
5526698851
3221.48
5431963017
3306.82
5419935209
3289.66
5239213008
3309.43
5218460776
3350.34
5287004603
3316.68
5249100640
3273.97
4095331805
3276.41
4120648167
3271.15
3914896201
3284.91
3858791161
3339.29
3912636336
3336.30
4013200142
3345.98
4138205593
3331.64
4079616943
3381.98
4284053862
3418.99
4459056563
3452.38
4387163342
3424.83
4916259490

3233.77

3198.14

3229.60

3260.48

3242.03

3248.00

3297.91

3264.71

3294.23

3306.05

3289.15

3304.42

3305.65

3279.49

3294.21

3294.14

3217.72

3223.22

3239.96

3209.33

3217.07

3267.86

3216.80

3267.86

3335.78

3281.65

3318.17

3317.15

3276.90

3295.28

3300.43

3230.99

3238.06

3267.27

3235.69

3254.76

3429.78

3221.44

3319.01

3306.82

3276.56

3291.93

3314.15

3289.66

3309.43

3350.34

3309.43

3350.34

3350.34

3311.34

3318.38

3316.68

3270.73

3270.73

3308.46

3270.92

3271.99

3293.35

3263.49

3271.53

3293.05

3263.60

3278.48

3330.58

3284.72

3329.89

3357.88

3333.95

3333.95

3349.98

3319.71

3345.98

3348.04

3337.90

3342.21

3364.98

3323.96

3364.61

3432.82

3381.98

3408.73

3451.73

3406.66

3409.20

3452.38

3405.63

3417.69

3457.93

3419.40

3449.18

05/21/2007
4919789070
05/22/2007
7307251790
05/23/2007
8411250549
05/24/2007
5278636861
05/25/2007
5534281460
05/28/2007
3601198633
05/29/2007
7340936869
05/30/2007
6044963834
05/31/2007
7047508726
06/01/2007
6464503250
06/04/2007
6487465273
06/05/2007
5073829778
06/06/2007
4664667522
06/07/2007
5676777735
06/08/2007
5005101467
06/12/2007
5277826444
06/13/2007
4721513017
06/14/2007
6089861491
06/15/2007
19659806513
06/18/2007
20328102678
06/19/2007
6518561177
06/20/2007
6461231912
06/21/2007
5921463450
06/22/2007
19424279039
06/25/2007
4204103316
06/26/2007
5322677671
06/27/2007
5561226566
06/28/2007
6795921257
06/29/2007
6031484515
07/02/2007
4601881285

3449.18
4993335462
3474.53
5272277688
3506.08
5655747305
3469.58
5682422796
3470.77
5745206834
3441.21
5755167404
3444.02
5969216842
3454.16
6160055620
3444.85
6270708417
3490.24
6300892389
3562.57
6514885540
3614.37
6125968008
3607.07
6104707879
3555.41
5968835041
3507.04
5684989284
3548.88
5684921749
3549.02
5617191046
3570.50
5824579617
3657.12
6851152087
3686.84
8041413658
3674.83
7997334695
3684.24
7997062084
3708.14
7949895265
3721.64
9145766037
3702.57
9107385686
3646.49
9077877348
3646.13
9124221106
3594.74
9250729007
3648.81
9359893299
3653.02
9235894948

3480.70

3449.18

3466.34

3505.66

3474.53

3505.03

3517.13

3466.56

3466.56

3474.54

3450.78

3470.77

3470.77

3426.82

3441.76

3464.40

3439.93

3443.56

3461.77

3444.02

3452.62

3458.60

3394.61

3398.55

3474.67

3443.26

3474.67

3557.48

3490.24

3547.35

3629.82

3562.57

3622.94

3617.55

3594.02

3608.14

3608.46

3565.32

3570.47

3555.41

3503.97

3528.79

3532.29

3468.85

3526.73

3585.11

3548.80

3571.10

3549.40

3526.00

3543.82

3633.65

3570.50

3628.62

3693.67

3657.12

3671.29

3707.32

3674.95

3680.55

3683.70

3663.86

3667.14

3721.26

3683.27

3718.88

3714.59

3662.41

3714.59

3730.26

3687.00

3701.16

3707.44

3647.68

3652.92

3679.49

3637.34

3656.55

3655.59

3576.11

3585.30

3650.23

3594.74

3642.73

3660.86

3641.73

3660.86

3688.90

3652.01

3682.73

07/03/2007
5955321890
07/04/2007
4372833481
07/05/2007
5293051260
07/06/2007
4200591791
07/09/2007
3220044164
07/10/2007
22583591239
07/11/2007
5325542712
07/12/2007
9264583307
07/13/2007
6853339811
07/16/2007
6853777951
07/17/2007
4687267321
07/18/2007
4495924015
07/19/2007
4599023122
07/20/2007
4376609432
07/23/2007
3849252427
07/24/2007
4345062652
07/25/2007
5523294110
07/26/2007
18294106285
07/27/2007
6749000734
07/30/2007
17300727546
07/31/2007
6257508853
08/01/2007
11672550944
08/02/2007
8018621317
08/03/2007
7685317315
08/06/2007
5225813661
08/07/2007
4781036406
08/08/2007
4683710397
08/09/2007
5628552048
08/10/2007
4719772716
08/13/2007
3711989706

3703.63
8093854563
3745.42
6764248797
3723.68
6662122970
3791.42
6473736293
3762.69
6248618020
3737.44
6511894036
3698.48
6605347319
3700.15
6933839456
3778.47
7041515559
3786.02
7046336950
3753.47
6934318851
3731.55
6925489078
3734.80
6812464181
3718.45
6812778844
3738.28
6692462274
3737.79
6704501513
3683.14
6896439008
3645.07
6538981929
3588.26
6657603431
3518.76
7327282117
3521.35
7277629537
3466.63
7679193953
3453.47
7956806786
3378.51
8222589561
3302.98
8274822106
3267.13
8308524354
3351.81
8378062518
3395.29
8485019968
3336.29
8418059852
3279.87
7202883470

3749.80

3703.63

3742.63

3750.11

3723.41

3724.56

3791.92

3721.99

3791.42

3814.22

3748.57

3751.02

3771.34

3728.93

3736.26

3742.67

3712.84

3713.22

3712.29

3679.31

3696.51

3756.75

3696.98

3756.75

3820.55

3778.47

3786.02

3792.78

3750.22

3753.26

3754.45

3705.92

3729.68

3746.53

3723.86

3734.80

3734.80

3696.42

3702.91

3744.71

3718.45

3738.28

3739.66

3709.64

3737.79

3741.80

3706.24

3706.24

3685.33

3621.59

3645.51

3666.29

3641.31

3659.68

3588.26

3515.64

3518.76

3518.76

3434.66

3467.46

3545.70

3491.06

3501.20

3469.79

3422.10

3426.45

3467.59

3348.09

3359.02

3429.81

3320.48

3352.24

3302.98

3242.23

3256.99

3361.64

3267.13

3348.34

3386.35

3351.81

3375.91

3411.75

3382.60

3385.20

3336.29

3273.09

3281.96

3310.24

3267.03

3267.03

08/14/2007
3400138951
08/15/2007
4042329385
08/16/2007
4984435158
08/17/2007
8751250222
08/21/2007
5646415666
08/22/2007
3767072559
08/23/2007
4979109011
08/24/2007
3526542497
08/28/2007
3184986470
08/29/2007
3915953653
08/30/2007
4711812253
08/31/2007
3981730048
09/03/2007
4417693357
09/04/2007
3286416099
09/05/2007
3342139069
09/06/2007
3454009957
09/07/2007
3528615790
09/10/2007
3362222622
09/11/2007
3673625677
09/12/2007
5282241362
09/13/2007
5525939127
09/14/2007
4316125049
09/17/2007
3512437430
09/18/2007
3722673607
09/19/2007
3957764171
09/20/2007
5396320931
09/21/2007
3373199150
09/24/2007
3387380115
09/25/2007
3755851447
09/26/2007
2827606582

3271.03
6923811655
3222.77
5818945142
3106.41
5712855667
2948.09
5469413940
3019.33
5271730136
3157.55
4945209739
3195.34
4924651019
3230.21
4820109860
3209.42
4695216199
3192.49
4552499666
3267.69
4551836294
3319.75
4574314656
3370.93
4659110857
3364.27
4596118083
3321.70
4459260075
3324.68
4017823387
3331.79
3841340064
3323.14
3807602569
3280.02
3698812291
3273.19
3845120530
3311.30
4040199918
3300.52
4073547534
3300.26
3973599632
3303.42
3952011596
3289.75
3913684163
3364.55
4089509566
3442.38
4092097906
3427.62
4086545419
3426.62
4105481724
3450.53
4060930387

3284.13

3257.36

3263.56

3222.77

3124.92

3130.34

3106.41

2942.31

2942.31

2996.15

2874.99

2884.34

3171.16

3019.33

3167.52

3157.55

3124.79

3139.46

3254.94

3195.34

3229.15

3230.21

3199.78

3206.94

3261.28

3204.40

3251.77

3217.27

3171.73

3209.53

3321.85

3267.69

3320.34

3365.46

3317.09

3365.29

3379.63

3356.41

3369.14

3364.27

3308.97

3312.30

3349.36

3321.70

3342.35

3326.53

3309.50

3326.53

3337.87

3313.69

3332.97

3323.14

3271.67

3281.08

3284.07

3258.09

3267.97

3312.87

3269.46

3307.60

3325.61

3289.22

3289.22

3309.34

3292.20

3294.55

3314.57

3295.02

3307.43

3330.30

3281.15

3289.75

3386.81

3289.75

3362.98

3446.69

3364.55

3442.38

3442.38

3402.98

3423.73

3441.34

3425.36

3434.45

3454.20

3415.63

3440.67

3491.65

3449.64

3475.75

09/27/2007
5926327125
09/28/2007
5714995099
10/01/2007
4115426046
10/02/2007
6555308100
10/03/2007
7806470441
10/04/2007
7472852539
10/05/2007
6955778138
10/08/2007
5865737332
10/09/2007
4113771894
10/10/2007
4801020416
10/11/2007
3864415212
10/15/2007
5207921698
10/16/2007
4988308836
10/17/2007
5020167425
10/18/2007
4844247906
10/19/2007
5414336871
10/22/2007
5604169241
10/23/2007
4176682568
10/24/2007
4339579535
10/25/2007
4331970046
10/26/2007
4565961733
10/30/2007
5390950449
10/31/2007
4855296315
11/05/2007
6045075284
11/06/2007
6490584161
11/07/2007
6271998236
11/08/2007
4550086915
11/09/2007
3806711174
11/12/2007
4501834036
11/13/2007
5612739553

3521.53
4248655508
3585.19
4284718319
3573.81
4167175563
3597.92
4353774150
3681.57
4711610235
3740.20
5024125146
3801.30
5273959643
3804.83
5313077676
3873.50
5374792072
3790.98
5492595430
3817.55
5501642410
3835.50
5700002003
3818.30
5621833813
3806.42
5563931507
3753.09
5624666662
3773.18
5529585726
3753.04
5346060626
3668.55
5071379795
3724.34
4853363245
3764.18
4725549304
3769.31
4763231791
3803.87
4812392627
3770.33
4894966052
3759.40
4964728851
3775.66
5089918461
3802.14
5194237695
3740.10
5169724279
3692.35
5035755471
3667.14
4943894204
3595.83
5063565620

3577.51

3521.53

3577.51

3617.16

3562.99

3572.90

3606.72

3565.72

3597.92

3705.81

3597.92

3677.19

3783.45

3681.57

3769.82

3801.30

3732.89

3775.46

3814.62

3759.04

3775.91

3896.74

3803.54

3873.50

3873.50

3773.00

3776.00

3841.01

3790.98

3834.71

3825.48

3786.66

3824.20

3863.35

3803.05

3861.38

3835.49

3798.98

3815.22

3806.82

3757.74

3760.04

3776.83

3753.09

3771.12

3836.18

3773.18

3819.75

3753.04

3626.00

3667.87

3729.40

3668.55

3697.17

3772.36

3722.77

3763.47

3772.78

3752.23

3767.78

3787.24

3769.31

3784.88

3817.74

3774.92

3783.43

3771.55

3740.16

3758.97

3778.47

3739.22

3774.81

3790.17

3759.11

3773.63

3802.42

3769.17

3788.26

3740.10

3682.85

3692.10

3713.59

3692.35

3703.66

3667.14

3608.16

3618.37

3611.35

3539.44

3599.49

11/14/2007
4902808778
11/15/2007
4949916660
11/16/2007
5329380632
11/19/2007
3537676730
11/20/2007
4162032934
11/21/2007
3842208963
11/22/2007
4292928266
11/23/2007
3890553251
11/26/2007
3840235210
11/27/2007
61458551262
11/28/2007
3851058346
11/29/2007
7570894198
12/03/2007
6429442753
12/04/2007
3820833204
12/05/2007
4395063673
12/06/2007
5203024207
12/07/2007
4820524467
12/10/2007
4003143702
12/11/2007
3630618412
12/12/2007
4256305665
12/13/2007
4757598520
12/14/2007
4184115258
12/17/2007
2661580042
12/18/2007
5306171157
12/19/2007
3535256802
12/20/2007
3020889263
12/21/2007
2812854764
12/26/2007
1907878370
12/27/2007
3057551695
12/28/2007
3997082275

3624.02
5110501390
3682.49
5161996941
3670.89
5225615183
3605.76
5071175706
3599.37
5013403758
3521.42
4829831564
3485.12
4646693573
3481.91
4448239824
3502.20
4389085516
3513.65
9193405523
3545.08
9139174215
3581.60
9302353769
3604.23
9429573267
3630.05
9335482979
3644.61
9257623232
3676.98
9396402189
3757.88
9451276483
3749.78
9464687712
3679.40
9409495224
3632.53
9439974592
3610.01
9516421534
3608.11
4743551867
3534.81
4644428675
3446.55
4455701755
3488.12
4214519593
3467.67
4147857597
3497.14
4016006855
3552.06
3741411369
3620.52
3594496971
3653.01
3593991852

3700.32

3624.02

3681.62

3685.07

3658.41

3672.22

3670.89

3595.13

3598.96

3645.22

3605.76

3645.22

3599.37

3506.67

3540.61

3536.91

3505.53

3510.49

3485.12

3455.90

3478.94

3496.13

3470.58

3494.44

3556.78

3502.20

3537.29

3527.43

3506.95

3524.19

3572.03

3524.48

3537.00

3643.43

3548.20

3578.55

3652.34

3604.23

3626.88

3648.68

3624.22

3644.45

3648.71

3618.97

3648.71

3754.75

3676.98

3733.96

3772.48

3723.42

3745.39

3749.78

3665.57

3675.52

3683.97

3649.38

3672.38

3632.53

3600.30

3605.59

3630.25

3605.70

3626.21

3608.11

3538.69

3538.69

3534.81

3479.03

3488.82

3474.02

3414.52

3470.21

3493.11

3458.89

3466.28

3491.96

3467.14

3491.96

3543.09

3497.14

3532.98

3615.64

3552.06

3612.63

3667.64

3620.52

3667.64

3660.42

3597.62

3621.60

01/02/2008
1103660084
01/03/2008
2425756795
01/04/2008
2397779249
01/07/2008
3893242790
01/08/2008
2938113965
01/09/2008
3388627614
01/10/2008
2862307460
01/11/2008
3121306738
01/14/2008
2206756943
01/15/2008
3385789118
01/16/2008
3634903015
01/17/2008
4076603782
01/18/2008
22246430067
01/21/2008
10704181927
01/22/2008
6466858662
01/23/2008
4507061463
01/24/2008
4997858811
01/25/2008
4050907641
01/28/2008
2390054039
01/29/2008
3529751487
01/30/2008
3324468117
01/31/2008
4890045022
02/01/2008
8110039808
02/04/2008
3017350097
02/05/2008
2492681434
02/06/2008
2644511621
02/07/2008
1228406217
02/08/2008
1191066801
02/11/2008
1566251588
02/12/2008
2040276085

3625.59
3383411991
3596.98
3230866252
3487.64
3034214646
3417.90
3009975274
3383.74
3033019767
3392.42
2873224472
3435.38
2817145360
3462.60
2825513483
3480.16
2775005331
3494.12
2898164560
3400.84
2946277170
3339.23
2952903963
3196.92
4714801461
3168.30
5404670222
3121.58
5743760173
2980.10
5794911729
3121.12
5966557133
3204.34
6021747136
3212.74
5982392684
3223.53
6016429746
3282.65
6109572344
3238.64
6234927003
3286.45
6607855069
3304.75
6519583928
3319.24
4873438209
3283.56
4201799017
3224.47
3765261313
3228.22
3488928425
3248.89
3202961156
3184.16
3035408526

3641.61

3616.99

3617.29

3596.98

3497.79

3501.38

3494.38

3479.15

3479.37

3417.90

3375.22

3388.81

3422.70

3380.17

3420.56

3416.08

3387.06

3416.08

3473.68

3435.38

3454.60

3514.74

3462.60

3503.70

3482.28

3453.88

3482.28

3499.19

3446.82

3447.29

3400.84

3350.17

3351.66

3339.23

3239.93

3248.89

3196.92

3111.08

3168.30

3168.30

3129.11

3152.30

3121.58

2953.93

2978.41

3094.05

2980.10

3058.26

3170.48

3121.12

3147.42

3243.60

3204.34

3237.41

3212.74

3173.11

3203.56

3267.48

3216.96

3224.24

3298.12

3246.28

3256.53

3271.13

3234.75

3266.00

3333.26

3285.53

3294.08

3326.43

3304.75

3323.25

3319.24

3278.95

3283.56

3283.56

3190.73

3228.84

3225.95

3210.53

3223.20

3242.70

3228.22

3241.13

3249.42

3175.88

3179.48

3208.57

3184.16

3200.90

02/13/2008
2846269095
02/14/2008
3349508934
02/15/2008
3035600848
02/18/2008
1837177847
02/19/2008
3125554825
02/20/2008
2979409006
02/21/2008
2613170927
02/22/2008
2577593527
02/26/2008
2871704203
02/27/2008
2843271732
02/28/2008
2691937038
02/29/2008
3228211675
03/03/2008
2592027584
03/04/2008
2480399756
03/05/2008
1917112852
03/06/2008
2441159318
03/07/2008
3684458259
03/10/2008
3428890372
03/11/2008
3401898814
03/12/2008
3456034957
03/13/2008
3133115936
03/14/2008
1864998086
03/17/2008
2169732965
03/18/2008
1665563516
03/19/2008
2961019629
03/24/2008
2165173869
03/25/2008
3251014816
03/26/2008
2615403730
03/27/2008
2272810431
03/28/2008
3622264996

3228.61
3073426448
3239.88
3058406235
3204.87
3034333963
3179.08
2779928365
3165.10
2364554616
3183.33
2361392858
3188.18
2371433649
3173.44
2365857142
3100.90
2502798640
3085.42
2640482385
3112.06
2734289505
3108.70
2833284138
3116.01
2812097345
3086.12
2739671580
3116.77
2646464247
3099.52
2696796037
3095.50
2743371323
3022.82
2780828104
2891.45
2846555427
2991.01
2919758880
2936.96
2941543191
2925.44
2860020387
2892.39
2816503381
2805.71
2686282701
2844.26
2717032038
2824.58
2690763214
2886.46
2801921711
2904.23
2816442079
2912.41
2698804760
2912.97
2714919312

3234.72

3216.94

3223.35

3245.62

3206.15

3211.60

3204.87

3180.95

3182.85

3180.02

3159.71

3163.25

3200.44

3157.06

3190.67

3193.46

3178.21

3181.05

3201.82

3171.25

3176.06

3173.44

3080.24

3080.24

3104.12

3061.99

3079.54

3108.67

3085.42

3105.00

3128.37

3103.10

3112.85

3152.77

3098.98

3129.99

3116.01

3063.17

3079.99

3113.31

3083.37

3108.72

3116.77

3090.66

3092.65

3121.09

3099.52

3116.84

3095.50

3028.73

3028.73

3022.82

2903.65

2908.88

2924.25

2890.03

2909.00

3004.71

2943.62

2953.39

2940.47

2919.17

2940.47

2930.78

2892.43

2906.53

2892.39

2772.93

2793.68

2812.06

2773.17

2777.42

2846.96

2806.81

2817.58

2885.35

2817.45

2867.50

2921.72

2886.46

2892.20

2930.35

2899.41

2918.37

2931.61

2906.30

2925.91

2957.61

2907.69

2956.02

03/31/2008
3690354564
04/01/2008
2832937231
04/02/2008
3485905873
04/03/2008
2987142819
04/04/2008
3001667549
04/08/2008
2902375506
04/09/2008
2548138262
04/10/2008
2286778545
04/11/2008
2473907443
04/14/2008
2047805679
04/15/2008
1848347718
04/16/2008
1842264719
04/17/2008
2213985787
04/18/2008
2411116989
04/21/2008
2194620731
04/22/2008
2813285750
04/23/2008
1716825462
04/24/2008
2495388276
04/25/2008
1851282454
04/28/2008
2403904927
04/29/2008
1944500447
04/30/2008
2745373680
05/02/2008
2235408591
05/05/2008
2091512028
05/06/2008
4574900393
05/07/2008
4178943627
05/08/2008
2940728243
05/09/2008
3553053270
05/12/2008
9837382693
05/13/2008
3804780702

2960.03
2738957291
2986.11
2687032481
3014.04
2716431642
3051.62
2809943703
3035.50
2879271585
2987.40
2982339251
2981.03
2947932470
2953.44
2958066193
2961.27
2893307246
2926.97
2846007408
2914.92
2810635515
2911.27
2662302159
2942.42
2539271428
2942.89
2504119741
2934.89
2396512646
2890.92
2382024556
2856.90
2274954383
2827.31
2241038780
2838.57
2182967463
2777.17
2192727995
2742.32
2148610745
2769.63
2206741412
2751.14
2238996484
2726.12
2259767093
2758.22
2456509977
2731.88
2603828864
2724.98
2666004490
2762.76
2727651783
2776.17
3404364886
2836.02
3513480921

3003.78

2958.58

2984.67

2987.50

2956.95

2969.83

3052.34

3014.00

3048.31

3051.62

3030.36

3034.81

3035.50

2980.50

2983.04

2990.76

2973.70

2981.12

2981.03

2954.17

2961.78

2955.11

2931.38

2955.11

2961.91

2936.94

2940.98

2927.50

2918.27

2918.27

2918.68

2900.32

2904.73

2928.40

2911.27

2921.74

2956.15

2938.46

2940.48

2942.89

2913.60

2915.67

2934.89

2890.92

2890.92

2896.44

2843.90

2855.75

2856.90

2817.59

2824.81

2851.71

2827.31

2844.02

2838.73

2777.93

2777.93

2778.65

2738.59

2739.44

2769.18

2742.32

2754.29

2783.20

2745.54

2749.77

2761.20

2721.62

2722.95

2773.65

2726.12

2765.52

2758.22

2714.48

2727.70

2757.50

2731.88

2739.43

2762.41

2712.18

2760.62

2787.61

2759.01

2779.42

2803.49

2775.08

2803.49

2852.52

2834.36

2849.29

05/14/2008
3137312020
05/15/2008
2751831867
05/16/2008
3377814415
05/19/2008
2383591678
05/20/2008
2659005082
05/21/2008
1740143331
05/22/2008
2143416900
05/23/2008
1746492824
05/26/2008
1663641246
05/27/2008
1792461486
05/28/2008
1501964696
05/29/2008
2331748472
05/30/2008
5394951552
06/02/2008
2884296164
06/03/2008
1974790073
06/04/2008
2316987584
06/05/2008
2559106009
06/06/2008
2297210583
06/10/2008
4267675098
06/11/2008
2797827472
06/12/2008
3355038913
06/13/2008
2879002521
06/16/2008
2894838549
06/17/2008
2216719960
06/18/2008
1927642722
06/19/2008
2614854935
06/20/2008
2254202805
06/23/2008
1937450769
06/24/2008
1735977350
06/25/2008
2225695556

2861.52
3620650052
2864.26
3649643963
2884.54
3769086794
2882.78
3738938294
2886.04
3774238001
2883.06
3744957277
2844.63
3542333652
2833.22
3339629419
2842.71
3233205502
2839.80
3086489520
2864.21
2391871354
2828.57
2269118668
2800.04
2457255296
2827.87
2468293987
2815.03
2351375292
2786.20
2345824951
2767.19
2337500028
2720.52
2383922299
2722.66
2560943815
2621.91
2648555036
2564.44
2789504842
2548.62
2880049928
2561.51
2996122749
2621.82
2986537040
2633.73
2697594637
2613.07
2675141202
2588.44
2698425596
2566.54
2666797528
2493.38
2598203473
2469.11
2592243888

2878.74

2850.31

2862.53

2879.82

2854.12

2878.26

2887.29

2872.97

2879.95

2884.77

2867.20

2877.46

2903.51

2886.04

2896.15

2890.73

2859.38

2872.45

2846.50

2826.21

2838.58

2853.08

2830.97

2849.28

2842.89

2829.93

2840.52

2855.98

2837.06

2855.98

2868.07

2832.79

2833.27

2832.29

2793.59

2802.22

2835.49

2800.04

2827.44

2839.29

2816.38

2825.89

2815.03

2777.15

2782.80

2786.20

2768.33

2773.12

2767.19

2717.39

2718.42

2746.26

2720.52

2739.70

2722.66

2639.62

2645.95

2621.91

2575.16

2579.28

2564.44

2510.81

2544.89

2574.67

2548.62

2554.75

2628.64

2561.51

2620.76

2650.76

2613.92

2637.26

2641.99

2620.36

2628.20

2613.07

2584.09

2592.59

2594.81

2576.43

2578.57

2566.54

2490.26

2499.38

2505.27

2473.07

2474.87

2510.80

2469.11

2510.80

06/26/2008
2256304052
06/27/2008
7240933422
06/30/2008
3056889454
07/01/2008
3674151714
07/02/2008
2401614595
07/03/2008
4563986459
07/04/2008
1897610853
07/07/2008
1545462006
07/08/2008
2910315503
07/09/2008
1918803311
07/10/2008
1616012029
07/11/2008
1635456275
07/14/2008
1693999433
07/15/2008
2032798037
07/16/2008
1648560218
07/17/2008
1782246626
07/18/2008
2007355856
07/21/2008
1453207055
07/22/2008
1455726504
07/23/2008
2503630965
07/24/2008
9406417212
07/25/2008
1905388486
07/28/2008
1748857861
07/29/2008
26849617161
07/30/2008
2806958067
07/31/2008
3404651647
08/01/2008
1694943013
08/04/2008
1176833826
08/05/2008
2579895252
08/06/2008
3667499678

2510.80
2424629634
2481.55
2794888463
2487.14
2770042675
2459.98
2836305107
2412.36
2795203111
2364.95
2990808653
2344.51
2988305997
2376.40
2899189920
2440.90
2953865978
2455.65
2952312023
2466.46
2942314913
2451.61
2893128306
2430.32
2846269588
2457.98
2412258306
2412.84
2294897536
2400.08
2137238779
2399.98
2104383884
2392.32
1845152267
2416.62
1808328571
2424.12
1888175984
2465.02
2429517794
2502.01
2428399891
2527.29
2439470377
2533.90
4540650451
2538.10
4633397004
2601.09
4747718138
2568.75
4751583371
2584.25
4701132305
2595.94
4748843921
2659.15
4933368306

2543.69

2510.80

2521.61

2481.55

2458.29

2466.28

2487.14

2459.75

2459.98

2459.98

2412.11

2415.25

2423.80

2393.90

2393.90

2364.95

2289.21

2339.84

2371.41

2337.93

2369.21

2418.99

2376.40

2414.66

2469.25

2440.89

2450.55

2507.13

2455.65

2481.53

2466.46

2446.54

2450.62

2457.71

2429.86

2437.99

2471.14

2425.86

2457.27

2457.98

2412.17

2413.26

2412.84

2372.01

2373.70

2414.85

2387.03

2393.62

2409.50

2389.52

2389.52

2421.36

2392.32

2416.62

2419.39

2409.98

2409.98

2462.94

2424.12

2462.94

2538.65

2465.02

2535.91

2520.41

2490.40

2512.72

2543.62

2527.29

2540.81

2533.90

2511.32

2526.04

2584.45

2538.10

2583.83

2613.97

2576.52

2577.10

2586.55

2560.82

2584.21

2600.41

2583.66

2599.99

2611.38

2591.82

2602.38

2698.76

2656.16

2697.21

08/07/2008
2846654341
08/08/2008
2585760807
08/11/2008
3064360550
08/12/2008
2936571320
08/13/2008
2204855535
08/14/2008
3199364927
08/15/2008
2587157659
08/19/2008
2285618880
08/20/2008
1665125973
08/21/2008
1380989884
08/22/2008
1118224553
08/26/2008
1438491859
08/27/2008
1384068304
08/28/2008
1869676478
08/29/2008
2569419265
09/01/2008
1115193152
09/02/2008
1276986150
09/03/2008
2263056156
09/04/2008
1811180115
09/05/2008
2110044457
09/08/2008
1541305308
09/09/2008
2162513504
09/10/2008
4055024691
09/11/2008
4916533745
09/12/2008
2043669148
09/15/2008
1910846348
09/16/2008
2563758798
09/17/2008
2728082917
09/18/2008
2159785242
09/19/2008
3197821233

2701.31
5049278959
2678.48
5056123113
2743.35
4527618391
2775.64
4613550294
2743.58
4651550100
2730.17
2680695747
2732.78
2662379046
2714.85
2569126316
2676.52
2566641562
2684.09
2583654567
2655.15
2461848676
2643.64
2276098024
2638.51
2154215854
2647.82
2094542160
2661.25
2053297053
2652.23
1901515539
2691.47
1824193090
2727.89
1746167359
2750.49
1681502564
2723.12
1666871362
2739.11
1656552974
2729.17
1721679942
2711.11
1966413287
2682.15
2256250110
2667.21
2311216847
2631.39
2314647670
2520.94
2314175964
2441.47
2448583445
2398.53
2522150036
2426.57
2600047126

2707.11

2682.62

2684.64

2700.95

2666.13

2692.81

2778.13

2741.97

2768.52

2775.64

2747.69

2755.86

2743.58

2701.11

2721.94

2737.75

2722.02

2727.28

2737.11

2720.51

2725.15

2714.85

2680.44

2691.20

2681.66

2658.25

2681.66

2688.28

2656.92

2656.92

2656.18

2634.61

2653.18

2643.64

2632.69

2637.65

2650.40

2632.83

2646.70

2668.11

2647.82

2655.75

2698.19

2661.25

2688.09

2686.52

2648.10

2686.52

2715.99

2689.70

2708.25

2755.40

2724.22

2750.03

2755.01

2740.24

2754.05

2725.85

2710.38

2724.72

2750.74

2724.34

2728.53

2739.15

2714.78

2721.52

2720.66

2699.88

2709.49

2705.93

2672.24

2672.56

2667.21

2639.93

2646.12

2631.39

2536.16

2536.16

2520.94

2413.68

2421.72

2486.28

2441.47

2457.00

2401.98

2342.46

2352.37

2472.70

2426.57

2462.79

09/22/2008
3191402678
09/23/2008
2451825391
09/24/2008
2089244942
09/25/2008
2411412843
09/26/2008
2852163828
09/29/2008
2140965153
09/30/2008
3222960223
10/02/2008
3198371812
10/03/2008
2303345445
10/06/2008
2221321282
10/07/2008
2342658775
10/08/2008
2372324786
10/09/2008
2555099528
10/10/2008
3025688090
10/13/2008
2441896223
10/14/2008
3605698994
10/15/2008
2406414372
10/16/2008
2320068239
10/17/2008
2523700506
10/20/2008
1941586948
10/21/2008
1829504851
10/22/2008
2182073631
10/23/2008
3199868595
10/24/2008
2099075026
10/27/2008
1590117460
10/28/2008
1961830210
10/29/2008
2370821725
10/30/2008
2517600343
10/31/2008
31073182656
11/03/2008
2630025256

2546.29
2715065672
2514.72
2743547417
2470.22
2789209053
2511.51
2809950665
2572.12
2709712259
2622.80
2478414877
2460.97
2576689133
2574.50
2683982922
2599.05
2662281809
2544.12
2620051673
2434.44
2635291134
2345.60
2566499763
2297.55
2513474501
2270.73
2561296392
2136.19
2590683999
2276.86
2690207845
2263.50
2653062057
2173.59
2667987314
2152.20
2609715671
2094.03
2504983599
2085.93
2465496883
2110.15
2462226245
2030.43
2533660397
2004.39
2510889584
1932.87
2430474411
1713.90
2341819588
1756.22
2335896713
1790.60
2245221825
1907.53
4634119182
1965.27
4659948934

2560.09

2520.13

2520.13

2514.72

2463.94

2486.29

2517.63

2468.26

2510.32

2571.41

2511.51

2566.37

2618.19

2572.12

2597.23

2627.48

2598.57

2607.58

2576.03

2447.19

2569.65

2626.04

2574.50

2612.89

2599.05

2564.78

2566.21

2544.12

2494.49

2499.53

2445.46

2420.21

2424.19

2347.84

2306.60

2307.74

2315.06

2282.42

2288.44

2270.73

2096.21

2097.80

2161.83

2117.97

2118.75

2292.56

2254.12

2273.65

2271.58

2234.16

2238.41

2173.59

2115.89

2122.37

2176.78

2094.76

2098.26

2094.55

2054.58

2062.88

2122.96

2085.93

2116.74

2110.15

2072.70

2093.01

2030.43

1985.04

1995.92

2005.56

1947.37

1953.49

1932.87

1712.48

1713.83

1726.89

1684.75

1704.41

1820.21

1756.22

1780.64

1864.93

1789.26

1864.93

1964.91

1903.10

1951.09

2031.40

1964.05

2025.58

11/04/2008
2905805550
11/05/2008
2609585314
11/06/2008
2395189855
11/07/2008
1560854122
11/10/2008
1321874903
11/11/2008
1458210787
11/12/2008
1765380612
11/13/2008
13770934835
11/14/2008
1394252298
11/17/2008
1075931176
11/18/2008
1202084317
11/19/2008
1382306607
11/20/2008
1423663430
11/21/2008
1169846583
11/24/2008
1156249291
11/25/2008
1949501064
11/26/2008
1474218564
11/27/2008
2107168620
11/28/2008
7478062520
12/02/2008
1032978192
12/03/2008
1553619239
12/04/2008
721323582
12/05/2008
966800043
12/08/2008
1202623837
12/09/2008
1918441011
12/10/2008
2054891031
12/11/2008
2131422348
12/12/2008
1831208559
12/15/2008
2094117097
12/16/2008
1712583909

2039.55
4691791021
2009.17
4747457551
1934.71
4794597968
1902.59
4742829676
1947.58
4586330202
1935.69
4532924848
1943.67
4547530111
1931.81
5531622163
1970.95
5450241377
1972.82
5330102280
1917.19
2840844085
1872.28
2736867531
1860.52
2613355688
1823.90
2493377460
1811.15
2390132413
1835.77
2422519658
1910.72
2435214964
1970.82
2489294783
1965.62
2965351609
1918.06
1903855222
1889.87
1917135800
1906.83
1887585167
1879.72
1867978145
1890.58
1853004580
1931.48
1894236045
1914.05
1967989749
1941.47
2049254171
1930.52
2039396462
1904.19
2091054673
1912.96
2058172614

2068.44

1991.37

2003.04

2035.51

1984.17

2006.21

1947.97

1923.15

1941.62

1930.25

1889.46

1921.34

1957.49

1919.11

1938.97

1952.95

1920.07

1948.22

1954.60

1932.83

1948.72

1931.81

1911.27

1918.97

1990.26

1970.95

1978.05

1973.79

1931.55

1940.00

1917.19

1862.24

1873.60

1916.55

1872.28

1908.18

1860.52

1833.69

1842.33

1823.90

1763.78

1765.90

1814.18

1791.07

1799.72

1911.84

1834.82

1908.18

1932.91

1907.30

1932.91

1986.49

1955.89

1967.01

1975.53

1962.87

1971.57

1918.06

1875.23

1879.87

1923.54

1889.80

1905.28

1907.66

1885.32

1890.89

1899.77

1876.44

1888.96

1912.76

1890.58

1908.68

1952.62

1931.48

1935.07

1938.82

1909.74

1938.82

1953.84

1921.93

1933.12

1936.26

1893.74

1893.74

1932.75

1904.19

1913.26

1912.96

1874.28

1889.32

12/17/2008
2316500059
12/18/2008
9493134880
12/19/2008
1681334570
12/22/2008
7729739186
12/23/2008
26583641258
12/24/2008
1001536295
01/05/2009
1445979666
01/06/2009
1718744350
01/07/2009
2248909998
01/08/2009
1275505687
01/09/2009
1358061075
01/12/2009
1597436086
01/13/2009
1925656342
01/14/2009
1107425926
01/15/2009
1144756825
01/16/2009
1423197241
01/19/2009
928239569
01/20/2009
5069636961
01/21/2009
1311707119
01/22/2009
1472770366
01/23/2009
1238771071
01/26/2009
651152737
01/27/2009
626688486
01/28/2009
993150920
01/29/2009
1073777004
01/30/2009
1216762250
02/02/2009
834785132
02/03/2009
855967675
02/04/2009
884487797
02/05/2009
1795274690

1933.19
1628042409
1907.64
2333055466
1899.34
2343698410
1893.96
2927733044
1856.71
5062469812
1858.54
5045712517
1925.75
5006340738
1976.05
4978328515
1974.00
4988119152
1976.22
4941810580
1970.72
4880472578
1980.14
4870876926
1992.01
4838306616
1995.12
4139497537
1965.22
4094782725
1969.42
3569237562
1950.40
1431287422
1925.62
1770295811
1885.16
1759106432
1855.20
1738608600
1860.74
1654430356
1860.85
1602400943
1874.77
1541453227
1883.77
1491096130
1880.64
1420106185
1846.31
1429217546
1840.75
1403386571
1832.86
1356117441
1851.04
1352471460
1849.19
1079607937

1953.91

1904.56

1904.56

1910.67

1886.48

1901.46

1912.52

1895.78

1903.53

1893.96

1831.59

1840.94

1865.93

1845.14

1862.19

1876.44

1850.47

1872.85

1979.86

1925.07

1974.69

1984.95

1965.99

1969.58

2004.68

1974.00

2003.89

1976.22

1958.82

1970.72

1992.73

1969.39

1984.88

2000.00

1976.94

1997.83

2001.79

1990.74

1996.04

1998.59

1980.57

1984.92

1965.22

1939.86

1954.97

1969.42

1948.79

1950.13

1954.41

1922.25

1922.99

1925.62

1871.33

1897.93

1885.16

1827.33

1840.12

1869.35

1848.35

1863.52

1860.74

1845.36

1857.34

1881.81

1856.77

1869.92

1887.87

1874.77

1880.81

1886.45

1866.83

1869.56

1890.91

1856.64

1860.69

1846.38

1818.56

1825.09

1840.75

1822.41

1833.57

1843.23

1826.13

1826.13

1857.01

1846.38

1847.55

1894.00

1849.19

1892.07

02/06/2009
2675903998
02/09/2009
1491370640
02/10/2009
1820490630
02/11/2009
2108553024
02/12/2009
3100582413
02/13/2009
1725709119
02/16/2009
1372698049
02/17/2009
1168225084
02/18/2009
1174116208
02/19/2009
2910234393
02/20/2009
1822741691
02/23/2009
4563411958
02/24/2009
1215968816
02/25/2009
1218889524
02/26/2009
998431397
02/27/2009
1468753590
03/02/2009
1390247180
03/03/2009
1467798978
03/04/2009
3939865328
03/05/2009
2769436364
03/06/2009
3789472788
03/09/2009
2060984432
03/10/2009
1774208265
03/11/2009
2457709175
03/12/2009
1246727911
03/13/2009
2257004545
03/16/2009
2171608044
03/17/2009
3064518368
03/18/2009
2157016359
03/19/2009
1685221929

1915.90
1193291010
1945.98
1194841033
1951.85
1243317663
1917.57
1364767687
1900.69
1570925514
1923.70
1631972031
1921.48
1656882118
1910.35
1652837354
1881.82
1681114944
1901.42
1852303837
1891.16
1930491661
1877.91
2161169767
1879.98
2039508502
1878.41
2016801742
1883.15
1948296806
1880.16
1894980187
1877.48
1752452251
1845.61
1730959739
1864.99
1944890346
1899.87
2078324619
1912.32
2296271001
1920.16
2225500171
1876.93
2221455718
1901.71
2045980486
1901.18
2048543744
1866.36
2135053329
1818.57
2232818050
1770.60
2365798448
1781.25
2429695880
1777.38
2447814459

1951.08

1915.90

1942.48

1961.87

1942.01

1951.46

1951.85

1916.69

1917.57

1917.57

1873.63

1897.75

1925.96

1900.69

1924.10

1940.69

1919.62

1919.66

1921.97

1912.79

1915.79

1914.35

1894.11

1899.90

1892.23

1870.56

1892.23

1901.97

1892.63

1899.80

1895.92

1879.19

1881.44

1891.04

1867.13

1891.04

1879.98

1865.33

1869.59

1906.97

1878.41

1887.10

1889.43

1878.57

1880.38

1886.84

1872.22

1872.22

1877.48

1854.83

1856.43

1861.35

1837.33

1859.98

1885.92

1855.68

1885.92

1927.05

1899.87

1924.30

1932.07

1904.85

1920.16

1920.16

1876.23

1890.62

1885.01

1869.62

1873.22

1923.94

1894.08

1901.42

1907.18

1876.87

1879.67

1874.76

1856.10

1856.10

1818.57

1765.35

1769.67

1775.44

1745.39

1759.33

1786.11

1770.28

1770.28

1791.71

1771.84

1780.26

03/20/2009
3267706547
03/23/2009
4734587201
03/24/2009
3636429541
03/25/2009
2028159846
03/26/2009
2568862404
03/27/2009
2822032904
03/30/2009
1635002528
03/31/2009
2058342663
04/01/2009
2232815632
04/02/2009
2328707895
04/03/2009
2876300613
04/07/2009
2769047501
04/08/2009
2882192536
04/13/2009
2671333069
04/14/2009
1857504467
04/15/2009
1926260793
04/16/2009
2641059936
04/17/2009
3811621793
04/20/2009
1781569565
04/21/2009
1638775437
04/22/2009
1748096338
04/23/2009
1504386476
04/24/2009
2487251850
04/27/2009
1824551634
04/28/2009
1600887391
04/29/2009
1691058617
04/30/2009
28773936430
05/04/2009
2271426737
05/05/2009
3339675954
05/06/2009
3499126540

1781.52
2391801227
1849.00
2555563797
1927.82
2542810193
1923.75
2540074811
1951.53
2606295989
2023.18
2636656300
2027.42
2669012518
2001.26
2652457361
1987.95
2657557994
1993.31
2596240454
2009.68
2656180809
2034.21
2746499606
2053.04
2714373439
2083.03
2542435594
2042.57
2394191838
2031.14
2385700250
2043.92
2391716711
2081.27
2474182452
2094.66
2486396372
2062.04
2451432436
2056.94
2411039162
2070.31
2342345710
2077.65
2309924980
2117.84
2231216991
2077.55
2124441562
2059.52
2042752025
2086.15
4285788022
2127.98
4314551850
2174.44
4372769852
2203.20
4346728581

1839.82

1779.51

1833.90

1884.34

1849.00

1879.09

1932.60

1912.88

1917.69

1940.65

1906.93

1939.54

1988.26

1947.55

1988.26

2048.60

2023.18

2040.25

2029.14

2004.28

2023.11

2001.26

1985.61

1986.22

1989.05

1965.59

1967.28

1996.50

1977.55

1982.88

2029.83

2008.64

2028.59

2059.89

2034.21

2051.69

2072.81

2046.04

2072.81

2097.73

2039.67

2043.20

2042.57

2024.32

2037.09

2031.44

2015.23

2022.49

2064.81

2043.92

2064.66

2100.66

2077.94

2094.13

2103.56

2083.20

2086.72

2063.23

2036.37

2049.40

2075.44

2055.03

2073.31

2074.61

2058.19

2068.30

2105.56

2077.65

2103.63

2121.90

2083.94

2085.63

2080.25

2057.78

2063.50

2070.74

2057.67

2061.05

2106.85

2086.15

2103.50

2151.18

2127.98

2137.62

2211.25

2174.44

2197.20

2216.92

2201.40

2206.23

05/07/2009
3828392496
05/08/2009
3255771302
05/11/2009
3358345038
05/12/2009
3547219762
05/13/2009
3563504271
05/14/2009
2257377411
05/15/2009
4203689008
05/18/2009
2273542889
05/19/2009
2427946921
05/20/2009
3663778287
05/21/2009
2705580380
05/22/2009
81834755324
05/25/2009
1887264177
05/26/2009
2259081416
05/27/2009
2295748145
05/28/2009
2256713587
05/29/2009
3979315046
06/01/2009
3865613433
06/02/2009
3702875149
06/03/2009
3178699454
06/04/2009
3119287385
06/05/2009
3087810958
06/08/2009
2605789357
06/09/2009
2840235992
06/10/2009
2636767698
06/11/2009
3627618050
06/15/2009
3829455429
06/16/2009
4042060274
06/17/2009
3899003369
06/18/2009
2430138122

2208.66
4517297158
2229.44
4652046814
2264.53
4786234205
2259.28
4956470313
2262.12
5046158014
2258.25
5082226829
2279.68
5299126964
2305.44
5347667320
2309.61
3152168194
2314.88
3268197490
2330.17
3215356192
2320.72
9743325258
2321.55
9581564564
2347.23
9498507074
2334.86
9409957333
2341.75
9302415152
2363.09
9337066049
2404.62
9471085718
2497.50
9429351230
2493.60
9504780943
2469.16
9562392649
2508.96
9514395371
2534.62
9506079453
2518.41
2923202842
2494.71
2985661468
2530.44
3099706188
2605.05
3227515128
2593.16
3376294019
2500.91
3369601379
2439.56
3249978436

2251.50

2208.66

2238.92

2242.71

2202.60

2241.98

2281.24

2258.27

2265.55

2264.40

2247.37

2253.91

2291.97

2262.12

2283.60

2264.60

2243.51

2264.23

2314.72

2279.68

2308.70

2306.63

2272.00

2279.37

2329.58

2304.58

2309.58

2338.82

2314.88

2333.76

2352.38

2322.45

2333.79

2325.53

2305.40

2316.89

2342.77

2318.82

2334.62

2348.01

2299.21

2309.68

2360.45

2334.86

2356.38

2360.06

2340.46

2354.37

2398.25

2363.09

2389.31

2459.83

2404.48

2458.65

2514.11

2480.42

2490.42

2495.89

2462.48

2471.19

2494.24

2459.30

2494.24

2539.20

2508.96

2528.68

2538.83

2509.45

2517.73

2520.74

2485.74

2488.26

2533.49

2494.71

2530.72

2598.80

2530.44

2598.80

2626.21

2573.95

2612.85

2593.16

2511.18

2514.17

2502.79

2414.51

2441.75

2468.67

2427.38

2434.26

06/19/2009
3080574615
06/22/2009
1626681371
06/23/2009
2246003100
06/24/2009
2200445886
06/25/2009
3076392527
06/26/2009
3025386995
06/29/2009
2306560646
06/30/2009
2427426897
07/01/2009
1615662661
07/02/2009
1963419351
07/03/2009
1534041359
07/06/2009
2512361487
07/07/2009
1635584601
07/08/2009
3450718316
07/09/2009
2201522472
07/10/2009
2232004221
07/13/2009
2001261494
07/14/2009
22714418864
07/15/2009
3903264965
07/16/2009
3720321744
07/20/2009
3541257927
07/21/2009
3687125107
07/22/2009
2834528464
07/23/2009
3322271666
07/24/2009
4492718617
07/27/2009
3909306184
07/28/2009
4188220230
07/29/2009
7759667743
07/30/2009
5976057989
07/31/2009
4975517937

2442.77
3198120058
2399.01
3068785218
2383.53
2996011528
2370.06
2922064439
2442.70
2961281369
2487.42
2976710620
2472.11
2949193365
2476.62
2849177436
2436.80
2664694705
2441.47
2491474628
2422.94
2294394461
2435.04
2301246408
2452.02
2180830573
2462.78
2332833652
2463.42
2329126933
2479.78
2331756794
2491.10
2242162542
2503.82
3882915197
2502.92
4015973891
2546.13
4123715128
2562.54
4284181400
2597.96
4427823547
2602.73
4536197472
2611.84
4603689987
2635.07
4841784488
2686.61
4880000144
2746.32
5045558290
2777.70
5506196917
2756.30
5837429958
2790.17
4359188214

2454.52

2393.46

2398.30

2414.17

2386.47

2411.88

2385.51

2352.75

2370.06

2416.64

2366.18

2415.83

2485.71

2442.70

2467.56

2508.77

2475.71

2477.44

2481.20

2463.24

2468.05

2482.11

2436.19

2437.99

2437.23

2425.72

2432.89

2452.89

2436.81

2438.04

2433.05

2412.68

2431.34

2452.00

2428.34

2449.10

2478.48

2449.49

2471.76

2466.39

2447.68

2461.99

2474.95

2463.42

2473.85

2489.32

2478.38

2487.22

2500.36

2480.89

2483.39

2513.79

2483.60

2492.30

2521.90

2499.65

2515.95

2560.10

2546.13

2553.96

2593.75

2562.54

2587.91

2609.44

2580.45

2593.51

2614.53

2594.14

2612.38

2616.34

2591.42

2612.00

2676.98

2635.07

2676.47

2733.74

2686.61

2732.62

2775.66

2735.39

2768.76

2820.05

2777.70

2803.39

2778.56

2711.51

2764.98

2842.21

2790.17

2798.33

08/03/2009
3964954921
08/04/2009
4181862185
08/06/2009
3686317290
08/07/2009
2849372557
08/10/2009
10230108636
08/11/2009
5470128739
08/12/2009
2861860654
08/13/2009
3179583958
08/14/2009
2790721083
08/17/2009
3239591108
08/18/2009
3202984087
08/19/2009
3005912770
08/20/2009
4264301775
08/24/2009
4259931173
08/25/2009
3384311302
08/26/2009
3420890246
08/27/2009
3831335004
08/28/2009
4215957356
09/01/2009
3291650061
09/02/2009
2577801072
09/03/2009
2772489171
09/04/2009
3287991338
09/08/2009
2656435802
09/09/2009
2726793336
09/10/2009
3146374398
09/11/2009
3509510891
09/14/2009
2915802583
09/15/2009
4006485137
09/16/2009
2818798299
09/17/2009
2974130597

2796.70
4364329044
2870.86
4402790748
2883.00
4414879028
2823.64
4345066315
2788.56
4961364663
2861.62
5140352752
2843.02
5004447922
2854.69
4943637737
2859.70
4827179474
2836.36
4450506422
2719.86
4219416930
2747.01
4055283166
2779.28
4080228737
2720.18
4086734486
2857.14
4061567320
2873.29
4109193794
2859.73
3575962658
2895.43
3471448376
2856.87
3507264160
2807.19
3457115586
2804.65
3455596260
2808.12
3459629613
2848.85
3414083922
2853.62
3390823970
2828.68
3297663355
2841.24
3235128331
2852.94
3196085938
2821.73
3244885512
2798.02
3160507454
2791.80
3057021890

2844.65

2792.38

2835.11

2894.51

2870.86

2886.96

2887.71

2826.74

2841.21

2824.99

2780.01

2782.98

2851.62

2788.56

2850.58

2873.53

2856.39

2860.54

2843.02

2817.95

2828.52

2873.44

2850.27

2856.06

2871.56

2847.27

2850.01

2836.36

2760.61

2771.18

2734.52

2693.13

2731.55

2774.91

2747.01

2760.89

2780.85

2713.52

2720.18

2867.42

2720.18

2859.18

2869.12

2852.59

2858.15

2881.83

2859.51

2863.53

2885.68

2857.61

2881.40

2906.56

2868.57

2884.18

2858.08

2833.09

2852.93

2813.82

2795.54

2808.21

2808.08

2774.06

2803.31

2839.19

2805.51

2830.99

2858.33

2842.45

2852.48

2859.85

2815.24

2829.41

2839.64

2824.33

2835.91

2875.06

2840.61

2870.83

2852.94

2814.99

2821.73

2821.73

2780.73

2789.36

2803.37

2758.31

2768.61

2809.67

2771.97

2771.97

09/18/2009
2583413573
09/22/2009
17941017893
09/23/2009
3343547135
09/24/2009
2708888814
09/25/2009
2800451015
09/28/2009
1394308089
09/29/2009
2042161705
09/30/2009
3069944933
10/01/2009
3807227844
10/02/2009
1908803486
10/05/2009
67258963290
10/06/2009
22590051490
10/07/2009
5320506357
10/08/2009
4472327269
10/09/2009
3624448409
10/12/2009
2248707991
10/13/2009
2442560350
10/14/2009
3584031174
10/15/2009
3268905418
10/16/2009
2212504604
10/19/2009
2297725247
10/20/2009
4276363819
10/21/2009
3438939391
10/22/2009
3797248631
10/23/2009
3731249631
10/26/2009
2904510164
10/27/2009
3284276793
10/28/2009
3541257401
10/29/2009
3317997052
10/30/2009
5358781841

2767.77
2998002183
2785.90
4278270252
2807.56
4325858415
2841.05
4277599871
2822.45
4289601139
2818.58
4178560702
2800.12
4086542978
2796.88
4049912481
2805.80
4124197920
2796.98
3949391115
2821.54
9319404865
2855.65
10954064939
2919.35
11182156004
2971.32
10059765119
2967.96
10083173558
2944.51
10044825157
2935.69
10015000934
2933.51
10197477858
2959.40
10299706501
2947.13
10228253140
2922.49
10102461257
2948.37
10299757951
2950.31
4981422627
2917.46
3415355722
2899.65
3282917661
2938.25
3152266236
2929.52
3123918601
2933.74
3231631052
2869.39
3304584110
2912.94
3452479999

2789.33

2754.62

2789.33

2786.18

2772.17

2784.78

2847.23

2807.56

2842.51

2853.95

2827.04

2837.34

2822.45

2801.43

2821.34

2818.58

2772.00

2784.65

2807.32

2787.41

2807.32

2805.85

2785.02

2800.82

2832.29

2794.54

2829.02

2820.03

2771.02

2820.03

2824.71

2811.62

2819.48

2884.46

2855.65

2884.46

2967.06

2919.35

2967.06

2971.32

2948.41

2968.02

2967.96

2939.57

2942.78

2966.25

2925.29

2930.97

2949.75

2915.28

2930.09

2945.84

2921.06

2930.70

2961.57

2939.03

2942.79

2947.40

2922.15

2922.82

2940.61

2911.10

2932.20

2969.46

2939.25

2945.26

2953.32

2915.37

2919.90

2917.46

2883.14

2888.72

2932.99

2899.65

2932.99

2942.28

2922.55

2941.53

2942.08

2915.68

2935.74

2933.74

2897.17

2908.21

2875.42

2848.56

2862.33

2931.85

2895.19

2908.50

11/03/2009
8813942239
11/04/2009
3837548995
11/05/2009
4335424412
11/06/2009
3668377422
11/09/2009
3177603801
11/10/2009
5184604543
11/11/2009
5756447594
11/12/2009
5139024998
11/13/2009
4004764715
11/16/2009
4137276746
11/17/2009
3609292135
11/18/2009
4257181693
11/19/2009
3060102513
11/20/2009
3470295443
11/23/2009
2826943553
11/24/2009
4244363029
11/25/2009
3010675441
11/26/2009
2849557249
11/27/2009
66926610090
12/01/2009
3109951784
12/02/2009
4922314948
12/03/2009
2641057436
12/04/2009
2390540865
12/07/2009
11700717227
12/08/2009
3710941358
12/09/2009
2715372961
12/10/2009
2151091258
12/11/2009
2395708678
12/14/2009
1651935105
12/15/2009
2522043605

2938.56
3914566401
2915.90
4049986767
2912.12
4219795031
2954.81
4169129498
2909.80
4147351532
2948.00
4262964524
2997.03
4431731021
3049.10
4617940591
3065.20
4677981251
3034.32
4727649530
3029.92
4751924120
3039.61
4660124108
3053.81
4180637464
3077.05
4150033001
3071.64
4024326263
3072.77
4072325063
3072.13
4058414367
3067.71
3863827092
3029.85
8961340634
3051.45
8792251199
3108.40
8868713719
3113.82
8744028776
3076.36
8642466170
3062.54
9262760798
3046.14
9316997369
3005.89
9254087162
2993.76
9197766137
3012.49
9043711608
3027.86
8930483247
3045.08
8903190443

2947.23

2892.16

2908.24

2933.52

2906.50

2907.63

2944.51

2912.12

2944.51

2954.81

2928.05

2931.47

2931.93

2903.73

2915.71

2996.71

2945.90

2996.71

3047.14

2991.53

3047.14

3073.92

3042.44

3073.92

3065.59

3016.96

3034.32

3034.32

2999.33

3011.36

3032.46

3010.59

3032.09

3062.83

3036.78

3052.61

3083.54

3053.20

3083.30

3083.75

3052.56

3068.73

3072.55

3048.00

3048.00

3088.53

3061.90

3074.66

3079.45

3053.41

3064.30

3092.48

3067.71

3089.82

3060.22

3021.02

3044.97

3097.92

3050.54

3097.92

3130.43

3107.74

3119.96

3113.82

3076.05

3090.91

3082.85

3051.49

3061.99

3064.90

3041.23

3046.63

3046.14

3012.07

3012.07

3008.27

2979.99

2981.25

3006.57

2988.12

3006.57

3031.13

3007.80

3031.13

3042.10

3018.85

3042.10

3057.01

3040.40

3046.57

12/16/2009
3122231635
12/17/2009
3973344891
12/18/2009
2653078870
12/21/2009
2775442081
12/22/2009
2183844980
12/23/2009
3629017040
12/28/2009
2037521119
12/29/2009
3478949295
01/04/2010
1737315455
01/05/2010
2552745711
01/06/2010
2410440006
01/07/2010
2540159887
01/08/2010
2404943794
01/11/2010
2726201779
01/12/2010
3053794871
01/13/2010
3720626433
01/14/2010
4350404168
01/15/2010
3981346056
01/18/2010
3150820065
01/19/2010
3271257431
01/20/2010
2883836050
01/21/2010
2259670554
01/22/2010
3393402251
01/25/2010
2703754202
01/26/2010
2643789928
01/27/2010
2913682227
01/28/2010
2370693771
01/29/2010
2552170922
02/01/2010
6975948918
02/02/2010
2328960537

3043.61
3586158905
3036.98
3658108331
3022.41
3469005324
3018.79
3480204045
3018.04
3462979388
3016.16
2790337705
3022.71
2650886019
3036.13
2714517380
3051.30
2680036063
3012.55
2693122482
3035.29
2756331224
3043.09
2757840914
3077.49
2698066927
3078.35
2594138335
3091.25
2627531335
3103.33
2706296697
3098.34
2886843296
3124.07
2916204048
3113.20
3008978960
3103.67
2991671305
3110.13
3087214688
3074.65
3062791758
3082.58
3144705278
3008.76
3158338138
2976.83
3178241982
2957.46
3193865353
2928.12
3136940261
2941.01
3039568969
2950.02
3258364365
2895.99
3120665571

3043.61

3014.74

3032.37

3051.05

3032.78

3048.15

3022.41

3010.55

3016.99

3020.56

3005.39

3020.56

3021.45

3006.00

3016.16

3031.25

3014.64

3024.33

3032.84

3016.09

3032.84

3052.68

3034.92

3052.68

3052.28

3005.01

3005.01

3034.07

3011.49

3028.46

3041.27

3029.51

3039.93

3077.78

3041.86

3077.78

3077.49

3062.55

3077.18

3089.38

3071.43

3087.35

3110.84

3091.25

3105.62

3106.36

3082.31

3096.70

3121.91

3096.82

3121.91

3133.53

3116.42

3118.47

3114.35

3090.20

3106.30

3105.83

3072.03

3084.57

3110.18

3076.89

3083.86

3086.51

3065.75

3085.58

3082.58

3016.67

3023.47

3008.76

2949.64

2967.96

2995.91

2951.11

2955.70

2960.85

2903.85

2919.48

2963.18

2912.54

2961.63

2955.12

2928.01

2953.19

2950.02

2861.43

2883.21

2909.45

2847.06

2864.18

02/03/2010
2034216004
02/04/2010
2180469461
02/05/2010
3039713410
02/08/2010
1865956034
02/09/2010
3279746502
02/10/2010
2918622185
02/11/2010
2643868046
02/12/2010
3203154295
02/15/2010
2117072592
02/16/2010
2294528635
02/17/2010
3561204602
02/18/2010
2164206519
02/19/2010
2339709793
02/22/2010
2217565277
02/23/2010
2827422345
02/24/2010
2035903849
02/25/2010
2676896910
02/26/2010
2824045016
03/01/2010
3229453192
03/02/2010
3600736026
03/03/2010
3085907458
03/04/2010
2597429741
03/05/2010
2667695718
03/08/2010
2783832844
03/09/2010
3167656297
03/10/2010
3336747636
03/11/2010
2898977593
03/12/2010
2297494301
03/15/2010
2280730480
03/16/2010
2801476753

2867.61
3027615233
2889.67
2936716235
2859.86
2949706015
2854.84
2916896472
2830.05
2907425160
2823.43
2925330825
2857.55
2925337335
2936.12
2949460007
2958.30
2928324909
2962.76
2906854718
2988.59
2622292692
3022.42
2608563190
2992.47
2634021006
2985.27
2637112324
3006.29
2619421402
2989.17
2633583720
2985.09
2583346254
3018.61
2575464823
3037.68
2624263585
3089.31
2657395396
3069.33
2738131635
3067.08
2763373394
3044.86
2688914320
3077.93
2740549847
3094.80
2809545389
3110.37
2902810586
3130.33
2908773523
3116.95
2930572728
3072.49
2897558858
3071.52
2895678170

2892.90

2867.61

2884.81

2920.79

2889.67

2914.87

2864.11

2826.58

2855.64

2854.84

2832.11

2846.60

2830.05

2787.66

2797.61

2864.70

2823.43

2857.24

2908.88

2856.89

2908.88

2955.91

2932.86

2949.65

2970.25

2949.17

2963.24

2973.44

2954.87

2967.71

3018.67

2981.30

3018.67

3022.42

2985.00

2999.94

2999.54

2977.17

2978.53

3015.59

2985.27

3015.59

3022.53

3002.13

3013.14

2997.77

2980.52

2981.14

3031.26

2985.09

3031.26

3043.75

3014.22

3043.75

3078.91

3037.68

3078.91

3099.48

3057.42

3061.89

3081.62

3057.66

3069.29

3067.08

3034.13

3034.13

3070.78

3040.45

3069.63

3097.94

3077.23

3094.98

3107.35

3085.03

3107.35

3125.23

3110.24

3119.63

3130.33

3115.04

3125.56

3116.95

3072.91

3072.91

3094.88

3072.49

3076.79

3085.13

3062.17

3085.13

03/17/2010
3319938013
03/18/2010
2807873224
03/19/2010
2959179044
03/22/2010
2297948961
03/23/2010
3935070959
03/24/2010
3779994718
03/25/2010
3271318179
03/26/2010
3336300127
03/29/2010
3263247818
03/30/2010
50728229790
03/31/2010
4189875292
04/05/2010
4014536747
04/06/2010
4233002161
04/07/2010
6204264837
04/08/2010
5150933325
04/12/2010
4266867804
04/13/2010
31178177451
04/14/2010
3598733040
04/15/2010
8866595537
04/16/2010
2976439546
04/19/2010
2284919114
04/20/2010
8685900179
04/21/2010
3083530968
04/22/2010
3128678322
04/23/2010
3803630133
04/26/2010
3588675992
04/27/2010
3297462476
04/28/2010
2982871666
04/29/2010
3234025800
04/30/2010
3930889895

3079.79
2903218572
3099.41
2837146671
3090.10
2826585970
3099.25
2801629239
3097.74
2907243842
3155.74
2990257331
3164.31
2998895822
3176.16
2998858529
3177.74
3029214381
3184.10
7065109005
3198.07
7224204406
3172.54
7325292739
3189.44
7401381418
3249.94
7684414053
3251.13
7867060243
3256.12
8031136813
3299.42
10301395687
3302.30
10286290548
3318.13
10752563661
3286.77
10722575279
3232.18
10641047887
3208.52
7137520419
3159.18
7045325059
3211.65
6971503524
3239.90
6935722521
3260.21
6717756784
3290.06
6563300880
3298.56
6456301202
3287.32
4127621898
3297.00
4155301636

3099.71

3079.79

3088.05

3103.25

3081.29

3100.95

3101.62

3087.67

3097.23

3100.64

3080.52

3083.89

3130.74

3097.74

3129.24

3169.63

3151.38

3166.60

3174.53

3148.63

3171.14

3181.00

3168.30

3180.68

3180.03

3152.90

3177.56

3204.22

3184.10

3202.17

3200.78

3161.80

3161.80

3197.87

3172.54

3186.77

3261.51

3188.03

3253.48

3282.25

3248.93

3270.37

3257.63

3232.06

3256.12

3300.56

3256.12

3294.83

3309.49

3275.38

3299.90

3312.95

3288.69

3299.69

3322.90

3266.46

3278.84

3288.72

3240.37

3265.54

3232.18

3202.77

3203.91

3208.52

3145.47

3147.50

3209.55

3159.18

3204.47

3237.57

3211.50

3237.57

3251.99

3228.18

3244.45

3296.97

3260.21

3292.59

3315.21

3290.06

3307.71

3298.56

3247.78

3284.78

3315.61

3287.32

3297.00

3327.99

3284.37

3290.09

05/04/2010
2900887646
05/05/2010
4306612792
05/06/2010
7654646275
05/07/2010
4203218916
05/11/2010
6104737234
05/12/2010
26728329959
05/13/2010
5224863393
05/14/2010
3546473171
05/17/2010
3583364816
05/18/2010
2868297425
05/19/2010
3257676510
05/20/2010
3014459111
05/21/2010
3322612739
05/24/2010
2423332778
05/25/2010
4537248004
05/26/2010
4874130963
05/27/2010
3657020786
05/28/2010
3524232851
05/31/2010
2559958435
06/01/2010
2767248824
06/02/2010
3714139688
06/03/2010
4529472049
06/04/2010
7783114899
06/07/2010
3045683220
06/08/2010
4441562034
06/09/2010
3236764411
06/10/2010
2948808051
06/11/2010
3169990748
06/15/2010
2752543552
06/16/2010
3277970503

3305.59
3658159311
3249.88
3769007082
3169.60
4216484345
3092.40
3842927573
3260.71
4094694762
3271.28
6061332399
3276.54
6179768504
3316.89
6176251602
3332.64
6200076797
3300.19
6190528944
3235.38
6192499836
3207.30
6116130604
3166.63
6151274362
3198.53
5994334361
3170.52
5734551171
3111.67
5790460509
3113.73
5586484138
3156.38
3652809379
3235.99
3430733966
3267.94
3365798604
3263.46
3376696510
3314.67
3515127728
3354.59
3892247594
3293.97
3894849603
3266.44
3988095378
3284.18
4055881347
3252.81
3923511351
3272.57
3781499666
3266.23
3706126563
3314.42
3685604701

3306.33

3274.05

3290.68

3249.88

3162.15

3176.85

3174.62

3142.60

3167.83

3154.70

3073.71

3142.06

3298.96

3256.56

3262.93

3276.15

3253.42

3269.41

3330.32

3276.54

3323.49

3346.16

3298.36

3332.64

3332.64

3273.84

3292.59

3309.88

3250.58

3267.79

3235.38

3208.22

3224.27

3240.83

3206.25

3213.80

3184.26

3147.88

3179.36

3212.87

3179.81

3191.29

3173.71

3093.88

3102.59

3134.60

3111.67

3125.15

3173.08

3108.53

3156.53

3252.63

3156.38

3252.63

3272.73

3232.73

3272.73

3275.39

3251.19

3266.62

3293.69

3263.46

3289.56

3355.23

3314.67

3355.23

3367.90

3344.15

3357.05

3297.27

3266.11

3266.11

3283.68

3259.57

3274.26

3289.03

3248.13

3254.83

3252.81

3219.46

3224.49

3288.46

3253.78

3265.44

3291.94

3266.23

3282.42

3329.32

3305.92

3307.65

06/17/2010
4079325313
06/18/2010
4146571762
06/21/2010
3431711222
06/22/2010
3873006447
06/23/2010
3055488537
06/24/2010
5116097806
06/25/2010
3534911109
06/28/2010
2213858056
06/29/2010
3591335383
07/01/2010
3039640093
07/02/2010
2639262900
07/05/2010
1967081601
07/06/2010
2255356443
07/07/2010
3201813841
07/08/2010
3985358210
07/09/2010
4249756860
07/12/2010
2821151939
07/13/2010
4063298991
07/14/2010
2957783003
07/15/2010
4241739416
07/16/2010
3117661744
07/19/2010
2389983617
07/20/2010
3161164867
07/21/2010
3861700616
07/22/2010
3065228056
07/23/2010
4421182117
07/26/2010
1731274978
07/27/2010
3031220771
07/28/2010
3521393684
07/29/2010
19809043867

3312.27
3812218608
3317.53
3927162186
3342.68
3903626480
3362.14
3848921013
3343.63
3454952150
3346.80
3627486699
3320.48
3551932455
3363.51
3466690259
3367.11
3520234203
3321.39
3509371649
3313.08
3499931594
3291.81
3390690852
3294.47
3238693447
3349.56
3159963620
3374.82
3206100869
3403.96
3237496737
3395.33
3217968687
3412.48
3130235452
3437.16
3082141443
3468.99
3251131557
3461.33
3211658753
3427.20
3157520714
3426.72
3201012544
3421.38
3358897462
3414.77
3426386763
3435.15
3528000786
3416.10
3340160517
3415.94
3238615843
3441.30
3296969322
3451.91
4609114728

3315.01

3300.50

3313.52

3336.98

3313.72

3335.48

3362.62

3342.68

3357.88

3363.86

3348.06

3351.69

3345.12

3327.01

3342.97

3346.87

3333.97

3333.97

3358.84

3315.85

3352.46

3374.01

3354.28

3363.90

3373.78

3360.24

3372.71

3333.45

3315.18

3315.26

3320.47

3282.74

3290.98

3314.30

3281.38

3311.74

3339.87

3294.47

3335.71

3355.84

3341.78

3350.08

3405.78

3374.82

3398.16

3412.41

3394.15

3394.56

3414.32

3395.33

3406.96

3435.85

3412.48

3435.85

3475.75

3437.16

3472.33

3485.94

3458.89

3467.63

3463.80

3434.08

3442.68

3429.79

3412.59

3424.29

3431.31

3397.56

3405.69

3425.94

3413.74

3418.71

3422.20

3402.30

3414.90

3445.87

3414.26

3416.10

3422.45

3371.10

3414.03

3437.57

3415.94

3436.59

3463.84

3441.30

3451.91

3456.08

3429.10

3429.35

07/30/2010
2928020054
08/02/2010
2597537041
08/03/2010
3162779362
08/04/2010
3397502967
08/05/2010
3959790625
08/06/2010
3749274575
08/09/2010
3257515959
08/10/2010
4513846687
08/11/2010
9606661979
08/12/2010
3861605829
08/13/2010
3288211491
08/16/2010
3987888264
08/17/2010
4101640389
08/18/2010
5086814659
08/19/2010
5543394662
08/20/2010
5102220675
08/23/2010
4960771722
08/24/2010
4204644077
08/25/2010
4414322339
08/26/2010
3831025008
08/27/2010
4644432061
08/31/2010
14608593560
09/01/2010
6800298232
09/02/2010
6796116179
09/03/2010
7063828717
09/06/2010
5869414252
09/07/2010
4620667899
09/08/2010
6264520796
09/09/2010
6367405477
09/13/2010
8049213778

3431.95
4606634482
3426.46
4469617618
3455.50
4473377419
3483.63
4557337365
3504.41
4623889511
3522.36
4614520675
3515.84
4630544667
3524.33
4638266714
3521.50
5294548964
3522.52
5363747719
3483.02
5344315870
3468.65
4025886236
3487.18
4123687931
3506.26
4331127732
3535.71
4529512341
3555.75
4671572150
3593.43
4754987241
3600.57
4792934699
3531.05
4889335231
3567.71
4832433425
3595.58
4418914265
3557.15
5314496576
3568.70
5607170471
3629.55
5841189464
3673.04
6088038491
3735.76
6153255124
3743.51
6076361227
3764.52
6173219570
3805.93
6290439050
3904.26
6610819858

3434.92

3422.29

3426.95

3457.26

3426.46

3455.24

3489.57

3455.50

3484.08

3506.94

3483.63

3503.49

3526.42

3504.41

3521.10

3533.28

3515.72

3516.28

3531.59

3515.84

3524.70

3536.15

3523.80

3525.81

3539.29

3521.12

3522.72

3522.52

3477.24

3483.02

3483.64

3464.99

3469.52

3482.21

3460.26

3479.67

3503.39

3484.85

3502.25

3534.80

3506.26

3534.80

3560.39

3535.63

3560.39

3597.54

3535.07

3593.60

3619.87

3593.43

3613.37

3600.57

3530.49

3530.49

3576.00

3531.05

3554.15

3600.83

3567.23

3595.58

3595.86

3558.64

3558.67

3566.97

3556.91

3566.23

3593.41

3566.46

3593.41

3666.92

3620.43

3666.54

3739.44

3673.04

3734.70

3787.34

3735.76

3744.01

3775.42

3718.93

3775.42

3804.73

3718.54

3804.73

3902.56

3802.72

3902.56

3972.60

3904.26

3972.60

09/14/2010
9103251288
09/15/2010
6416568892
09/16/2010
6625886613
09/17/2010
6622099242
09/20/2010
12960265679
09/21/2010
7989549991
09/22/2010
6093027599
09/23/2010
5755184933
09/24/2010
5994821152
09/27/2010
6612910156
09/28/2010
5312440280
09/29/2010
5235441524
09/30/2010
4759211262
10/01/2010
4140178172
10/04/2010
6167129423
10/05/2010
6298961716
10/06/2010
6071516258
10/07/2010
5011847551
10/08/2010
5744450082
10/11/2010
5126945560
10/12/2010
6083598548
10/13/2010
5442480188
10/14/2010
12186123518
10/15/2010
5652675492
10/18/2010
4351002033
10/19/2010
4485372451
10/20/2010
8242198298
10/21/2010
3943974328
10/22/2010
5074914336
10/26/2010
33374715073

3997.08
7001563937
3968.88
7217025928
3992.13
7382147140
4005.46
6716605947
3979.97
7229936568
4055.86
7329389385
4089.31
7248489292
4055.13
7238970182
4069.09
7353482953
4079.31
7382515400
4123.08
7294601634
4134.72
7060120612
4112.20
6698117277
4099.95
6508418050
4116.37
6470188284
4184.61
6443260157
4172.70
5869197705
4196.84
5621055835
4245.31
5592007709
4237.58
5539654428
4219.66
5547052544
4166.67
5449516714
4200.45
6022323650
4237.73
6057093147
4218.20
6023075712
4225.37
6051841902
4188.59
6224764308
4193.04
6028515359
4250.65
5945465199
4287.20
8309037492

4011.27

3924.99

3968.29

3988.05

3958.69

3973.48

4014.43

3990.05

4005.46

4021.33

3968.40

3979.35

4053.32

3979.97

4053.32

4125.50

4055.86

4087.96

4096.66

4020.15

4054.18

4069.31

4055.13

4067.43

4079.78

4063.85

4078.87

4129.26

4079.31

4122.83

4124.18

4104.36

4123.95

4142.85

4110.14

4111.05

4112.37

4055.16

4100.07

4117.00

4067.16

4111.99

4188.31

4116.37

4188.31

4199.57

4171.87

4171.87

4226.48

4172.70

4196.73

4245.05

4196.84

4245.05

4251.65

4222.12

4236.98

4253.75

4218.79

4218.79

4224.97

4166.00

4166.52

4194.06

4146.36

4194.06

4242.24

4200.45

4233.38

4246.92

4207.11

4216.35

4235.67

4187.83

4215.11

4227.83

4174.79

4191.25

4202.17

4148.22

4191.96

4249.17

4193.04

4249.17

4290.16

4250.65

4286.87

4299.08

4264.29

4279.53

10/27/2010
5505500400
10/28/2010
5592829102
10/29/2010
5468872542
11/02/2010
5967131467
11/03/2010
5757440503
11/04/2010
4836676871
11/05/2010
6610076902
11/08/2010
4505390333
11/09/2010
4623581029
11/10/2010
6732499281
11/11/2010
7566227609
11/12/2010
4637489510
11/15/2010
5220506778
11/17/2010
5100339776
11/18/2010
5553992569
11/19/2010
6695247858
11/22/2010
7634229124
11/23/2010
5242556920
11/24/2010
5006329289
11/25/2010
5346047547
11/26/2010
4859369783
11/30/2010
8414527203
12/01/2010
5941448446
12/02/2010
7868039594
12/03/2010
5505959619
12/06/2010
6303764721
12/07/2010
5779245388
12/08/2010
7818924415
12/09/2010
3977783681
12/10/2010
4464166782

4279.50
8289125019
4285.20
8327948647
4260.63
8276721480
4273.28
8320442420
4355.70
7784718835
4381.86
7716718950
4401.99
7904975189
4349.65
7906643346
4297.62
7605091907
4265.88
7837468987
4209.62
8045078426
4143.37
5650309629
4078.38
5626560161
4116.42
5585519384
4073.14
5592612719
4122.40
5653289085
4204.57
5809688137
4186.94
5843511474
4106.46
5709865840
4125.92
5779920607
4098.06
5799569670
4050.44
5939738664
3967.86
5804340400
4061.49
6073552907
4180.45
6097340644
4181.11
6197626056
4223.12
6216397124
4198.27
6310036837
4220.88
6005333050
4209.42
5940467206

4299.01

4279.50

4285.07

4294.73

4257.51

4260.69

4279.89

4256.75

4268.74

4342.22

4273.28

4341.74

4390.60

4355.70

4381.86

4397.30

4379.74

4397.30

4413.42

4347.49

4349.11

4379.95

4295.62

4295.62

4297.62

4258.11

4266.45

4275.31

4172.23

4197.57

4214.90

4090.82

4144.41

4149.82

4049.08

4076.68

4141.44

4062.15

4139.32

4120.91

4069.31

4069.31

4120.62

4073.14

4120.62

4204.09

4122.40

4203.60

4221.72

4172.49

4186.89

4186.94

4142.91

4147.35

4127.68

4062.49

4124.54

4157.68

4089.75

4097.49

4104.94

4034.25

4053.58

4070.74

3953.70

3953.70

4031.54

3967.86

4002.88

4149.38

4061.49

4148.90

4194.38

4132.73

4176.48

4223.12

4181.11

4223.12

4225.86

4182.50

4197.92

4229.73

4198.27

4221.09

4235.34

4204.02

4209.42

4209.42

4126.32

4135.75

12/13/2010
4565809166
12/14/2010
4904100164
12/15/2010
4096734966
12/16/2010
4194254343
12/17/2010
3982694149
12/20/2010
4263695178
12/21/2010
4455307336
12/22/2010
4270761610
12/23/2010
4288758766
12/28/2010
13138892491
12/29/2010
4837592541
12/30/2010
5498909071
01/03/2011
3825007765
01/04/2011
4876086060
01/05/2011
4065776344
01/06/2011
4343589022
01/07/2011
4570292316
01/10/2011
4375906989
01/11/2011
5393224998
01/12/2011
6024414009
01/13/2011
6706132821
01/14/2011
5609682773
01/17/2011
5053513872
01/18/2011
5148192135
01/19/2011
5521779088
01/20/2011
5334824483
01/21/2011
4831889771
01/24/2011
4609974012
01/25/2011
6184098039
01/26/2011
7227990542

4147.89
5903757195
4116.43
5866928247
4148.03
5803375345
4089.75
5451685940
4042.95
5288456416
4060.93
4988094381
4076.02
4900540024
4091.86
4731123098
4123.80
4606915880
4164.69
5050246553
4163.54
5121897291
4211.74
5208125815
4206.01
5146392365
4219.27
5144057856
4220.03
5141477971
4211.36
5153922528
4216.79
5202889042
4201.85
5212240026
4105.49
5290399831
4032.37
5436537531
4042.54
5637985369
4070.00
5010551226
4145.55
5028544670
4148.22
4999318259
4076.31
5140715869
4039.94
5178944071
4003.61
5242786856
3951.04
5264985606
3963.92
5399469416
3958.42
5637143045

4147.89

4102.69

4115.38

4148.03

4116.43

4148.03

4161.59

4071.13

4089.76

4089.75

4003.84

4039.40

4057.33

4026.60

4057.33

4086.97

4060.26

4077.06

4096.76

4074.00

4091.86

4118.19

4086.04

4113.69

4166.04

4123.80

4166.04

4170.27

4148.36

4163.99

4199.31

4161.54

4199.31

4218.06

4198.16

4201.14

4230.78

4206.01

4215.21

4246.27

4214.00

4218.73

4225.92

4203.75

4212.98

4228.95

4206.84

4217.25

4225.07

4196.89

4202.52

4206.91

4108.46

4112.58

4105.89

4008.40

4032.37

4072.13

4032.37

4037.23

4087.92

4042.54

4070.11

4132.04

4070.00

4132.04

4165.45

4132.17

4148.16

4149.55

4064.99

4072.59

4076.90

4027.47

4039.56

4044.12

4005.84

4006.24

4004.11

3941.58

3951.04

3951.04

3881.34

3902.71

3963.92

3942.44

3960.30

3958.42

3919.87

3931.64

01/27/2011
7462533584
01/28/2011
5457482148
01/31/2011
5114106967
02/01/2011
4021931559
02/02/2011
4077176801
02/03/2011
3470707848
02/04/2011
2829794592
02/07/2011
3059941729
02/08/2011
3647127607
02/09/2011
5991143102
02/10/2011
6347172921
02/11/2011
7357912570
02/14/2011
3742274803
02/15/2011
3511070439
02/16/2011
5023016497
02/17/2011
3713936153
02/18/2011
3103641304
02/21/2011
2441473355
02/22/2011
3284892130
02/23/2011
3411646730
02/24/2011
2968268769
02/25/2011
3791086589
02/28/2011
8297168502
03/01/2011
4553950654
03/02/2011
3850919188
03/03/2011
4302230453
03/04/2011
4489291332
03/07/2011
3516815160
03/08/2011
5377189378
03/09/2011
5512950097

3937.00
5809585427
3998.23
5762341106
3943.15
5629672284
3893.12
5497359683
3831.55
5415998261
3888.78
5276207903
3888.66
5051875862
3876.52
4862302299
3882.03
4763572119
3878.48
4878669543
3835.84
4892259117
3739.36
4903085952
3750.45
4593064387
3809.67
4430863411
3791.23
4423272539
3812.61
4397606255
3868.43
4316478297
3851.48
4230708756
3829.43
4268633551
3775.57
4297942301
3758.68
4241370731
3730.37
4058032688
3731.33
4220532320
3772.87
3986868827
3780.59
3995922526
3777.31
4061852527
3849.12
4017375430
3884.41
4000948681
3889.98
4190411020
3908.83
4446367415

3996.03

3937.00

3990.49

4026.38

3963.30

3970.34

3943.15

3869.90

3881.47

3896.47

3830.49

3830.49

3891.07

3831.55

3891.07

3901.92

3872.21

3888.55

3903.73

3862.86

3872.35

3885.94

3862.06

3880.03

3908.92

3866.57

3878.48

3889.40

3843.37

3843.37

3835.84

3728.20

3738.31

3772.08

3723.28

3749.15

3803.91

3750.45

3796.73

3812.66

3782.84

3790.78

3818.19

3784.54

3812.04

3871.11

3812.61

3866.38

3891.90

3849.48

3851.24

3869.70

3828.86

3837.44

3829.43

3778.44

3784.07

3775.57

3705.58

3757.04

3758.68

3730.70

3730.84

3748.08

3729.82

3737.04

3767.17

3705.18

3766.73

3802.55

3763.54

3784.23

3780.59

3752.38

3773.71

3861.61

3777.31

3834.05

3905.02

3849.12

3882.71

3905.06

3879.11

3886.48

3907.93

3889.98

3898.87

3935.87

3908.83

3926.86

03/10/2011
5923916775
03/11/2011
4237742267
03/14/2011
5216747424
03/15/2011
5251808151
03/16/2011
26306712178
03/17/2011
4006256231
03/18/2011
4868979203
03/21/2011
4108909224
03/22/2011
5798099709
03/23/2011
3569973310
03/24/2011
2900808378
03/25/2011
4013978332
03/28/2011
4261933233
03/29/2011
3487785497
03/30/2011
7351810878
03/31/2011
6279803139
04/01/2011
6158647726
04/04/2011
5821755518
04/05/2011
17157300547
04/06/2011
5627460892
04/07/2011
4941843137
04/08/2011
4641117677
04/11/2011
4661725399
04/12/2011
4377108969
04/13/2011
4289904160
04/14/2011
4123099916
04/15/2011
4637181888
04/18/2011
4220708030
04/19/2011
4033670264
04/20/2011
5534729357

3930.27
4666286136
3953.20
4735127430
3899.74
4922500652
3918.99
5044227449
3894.57
6545022755
3875.32
6499381553
3820.93
6584219887
3846.45
6568109785
3849.53
6677177150
3855.96
6681606996
3857.18
6475241912
3848.87
6350327598
3877.40
6211828970
3922.46
6149332572
3909.06
6327254527
4025.44
6412920776
4055.58
4733915405
4130.68
4885207012
4207.74
5909233791
4164.83
6035779763
4212.52
5964425049
4218.71
6053687079
4240.96
6200430165
4227.67
6230691051
4191.84
6233021962
4208.64
6285964830
4242.68
6059745747
4253.84
5888154488
4267.87
5711073033
4247.39
5687154186

3959.94

3930.27

3959.94

3953.20

3873.07

3924.35

3918.70

3888.31

3918.70

3954.80

3892.35

3896.31

3902.00

3865.01

3878.44

3875.32

3816.77

3817.38

3853.22

3820.93

3839.88

3860.24

3840.30

3844.31

3868.74

3848.01

3854.14

3862.17

3846.94

3855.52

3862.81

3827.75

3841.54

3875.81

3848.10

3875.81

3920.97

3877.40

3913.98

3922.46

3902.73

3907.23

4025.70

3909.06

4023.74

4056.65

4025.44

4055.14

4129.54

4055.58

4129.54

4212.68

4130.68

4209.43

4210.21

4167.09

4167.09

4216.36

4159.47

4212.52

4242.96

4209.95

4219.43

4241.01

4216.08

4241.01

4255.28

4209.66

4227.99

4227.67

4185.90

4199.48

4203.68

4160.42

4203.68

4238.69

4208.64

4234.96

4261.76

4242.68

4251.64

4280.67

4247.49

4269.19

4267.87

4237.22

4245.21

4283.21

4247.39

4274.77

04/25/2011
5316114129
04/26/2011
5041433546
04/27/2011
5857102784
04/28/2011
4617818151
04/29/2011
4274876157
05/02/2011
3763701008
05/03/2011
3792228609
05/04/2011
3781933086
05/05/2011
26867025771
05/06/2011
6712399973
05/09/2011
5648550864
05/10/2011
5106534819
05/11/2011
4622878207
05/12/2011
5486560520
05/13/2011
5128502130
05/16/2011
3808985775
05/17/2011
4571717034
05/18/2011
4742988596
05/19/2011
5999997205
05/20/2011
4637443477
05/23/2011
3619663547
05/24/2011
8015308501
05/25/2011
4757350196
05/26/2011
4365511387
05/27/2011
4768910601
05/30/2011
3266412984
05/31/2011
7673180473
06/01/2011
4791851440
06/02/2011
4815149721
06/03/2011
5449706885

4275.52
4700388651
4332.43
4651553039
4314.31
4727824677
4323.79
4725883049
4280.56
4693645613
4319.57
4642528282
4324.31
4601055320
4320.23
4572624751
4299.05
6425111741
4244.73
6632752736
4219.27
6767326120
4258.49
6731643242
4301.26
6673873581
4333.53
6710967496
4312.25
6650250775
4291.92
6582848077
4300.14
6607584816
4260.66
6689192115
4315.01
6873172832
4297.93
6944465364
4282.45
5007185179
4242.89
5115760890
4221.69
5041494167
4205.80
4979742215
4230.56
4991911581
4283.66
4806899286
4289.86
5018955815
4243.93
5100861287
4264.38
5121147344
4325.94
5180040535

4331.63

4275.52

4331.37

4340.69

4300.24

4305.57

4325.20

4311.52

4321.32

4344.10

4278.83

4278.83

4324.69

4280.56

4319.51

4332.92

4319.57

4326.76

4332.12

4312.13

4319.37

4324.78

4294.12

4298.21

4299.05

4248.68

4248.68

4244.73

4173.61

4219.07

4257.15

4219.27

4257.15

4309.46

4258.49

4303.13

4335.04

4301.26

4335.04

4337.58

4312.01

4312.01

4329.71

4292.11

4292.11

4302.63

4283.76

4300.81

4316.25

4261.60

4261.60

4303.46

4259.99

4303.31

4326.27

4297.93

4297.93

4312.59

4278.03

4285.16

4287.73

4257.57

4263.19

4242.89

4211.78

4227.08

4221.69

4179.85

4190.98

4241.96

4205.80

4230.56

4276.28

4230.56

4274.51

4300.15

4283.38

4295.24

4289.86

4238.55

4244.64

4309.54

4243.93

4286.46

4324.98

4246.43

4324.98

4332.60

4297.62

4297.62

06/06/2011
2926048585
06/07/2011
3933483719
06/08/2011
3624561391
06/09/2011
3562860327
06/10/2011
3807331454
06/13/2011
4691376957
06/14/2011
4712102310
06/15/2011
4121891441
06/16/2011
4892500520
06/17/2011
6983548037
06/21/2011
8205618626
06/22/2011
4824119171
06/23/2011
4552698121
06/24/2011
4687237973
06/27/2011
3455487166
06/28/2011
5565628066
06/29/2011
5147795570
06/30/2011
5572738898
07/01/2011
5284334633
07/04/2011
7214166730
07/05/2011
7011066022
07/06/2011
4786840626
07/07/2011
4706485907
07/08/2011
9960710665
07/11/2011
4314443254
07/12/2011
4357697579
07/13/2011
6767106683
07/14/2011
5261582267
07/15/2011
6075116768
07/18/2011
5675418788

4299.79
4923878150
4258.00
4865214837
4237.78
4865622990
4257.53
4494585642
4225.05
4415417414
4219.92
4442572878
4173.43
4437838854
4150.46
4509128725
4200.59
4277405396
4176.63
4460046779
4154.84
4742585854
4225.97
4690453545
4244.01
4826007673
4247.40
4888820527
4292.31
4874731009
4292.07
5041628320
4289.53
5153333663
4250.10
5226780492
4304.68
5274466519
4352.20
5532156126
4422.23
5708703251
4445.43
5525644300
4398.75
5234049907
4378.22
5662099198
4392.17
5642244626
4375.86
5614782926
4350.62
5890751219
4404.30
5865414069
4423.70
5942690836
4454.03
5951247493

4299.79

4258.90

4258.90

4259.09

4227.37

4236.45

4255.44

4230.36

4255.44

4259.39

4224.34

4224.34

4248.42

4219.58

4219.58

4219.92

4171.54

4171.54

4197.73

4123.70

4140.27

4201.38

4150.46

4201.38

4209.19

4167.89

4173.08

4209.69

4153.11

4153.11

4211.81

4154.84

4211.81

4251.85

4225.68

4245.28

4252.82

4237.47

4241.14

4291.44

4242.22

4291.44

4295.26

4281.48

4289.29

4304.76

4286.50

4289.99

4289.53

4245.60

4249.35

4291.21

4250.10

4291.21

4351.63

4294.24

4351.63

4421.56

4352.20

4421.56

4464.23

4422.23

4439.61

4445.43

4398.75

4398.75

4407.57

4375.85

4375.85

4411.37

4378.22

4391.46

4392.17

4374.19

4375.86

4375.86

4333.37

4350.09

4419.51

4350.62

4404.00

4429.39

4404.30

4423.55

4458.74

4423.70

4458.74

4476.01

4451.69

4476.01

07/19/2011
6997664169
07/20/2011
6737992841
07/21/2011
6042420400
07/22/2011
6517028525
07/25/2011
4316026783
07/26/2011
4311363468
07/27/2011
5105439398
07/28/2011
4280024241
07/29/2011
4523221941
08/01/2011
5060954076
08/02/2011
5007117556
08/03/2011
5340106241
08/04/2011
5973932968
08/05/2011
35349012748
08/08/2011
6914931998
08/09/2011
8365179278
08/10/2011
7616765328
08/11/2011
7127338606
08/12/2011
5669319803
08/15/2011
4920095048
08/16/2011
5476736462
08/17/2011
6592459881
08/18/2011
5071809605
08/19/2011
4617424919
08/22/2011
4451117991
08/23/2011
6013693466
08/24/2011
18178725314
08/25/2011
7793690212
08/26/2011
4557307430
08/31/2011
4910554942

4475.67
6094024955
4483.13
6054343797
4502.09
5973623329
4481.39
6117805654
4478.39
6085267393
4476.52
5614488460
4464.49
5680404806
4482.79
5673932027
4483.63
5486941632
4503.04
5470222616
4552.21
5381222682
4542.37
5353279970
4488.65
5267969036
4494.77
7652220695
4425.62
7724929995
4208.55
7878942558
4250.41
8154004103
4286.45
8388668698
4314.85
8435658732
4322.43
8488997966
4337.20
8568457509
4375.40
8696082993
4351.05
8701473997
4393.23
8641250554
4327.03
8514349306
4302.27
6069739365
4377.86
7008388808
4363.15
6960764720
4334.01
6705809895
4319.06
6521077923

4485.65

4473.33

4485.65

4515.77

4483.13

4507.04

4507.05

4480.01

4480.01

4488.21

4472.59

4478.36

4481.03

4467.18

4480.50

4489.15

4465.87

4465.87

4484.72

4451.65

4482.89

4482.80

4470.59

4482.80

4503.63

4483.63

4503.63

4550.53

4498.94

4550.53

4563.65

4533.54

4541.23

4542.37

4473.95

4488.45

4506.33

4478.61

4501.53

4494.77

4342.06

4437.55

4425.62

4320.58

4331.24

4208.55

4129.30

4157.03

4290.14

4250.41

4290.14

4311.02

4208.67

4311.02

4360.82

4314.85

4321.73

4348.82

4322.43

4332.63

4379.68

4337.20

4372.70

4375.40

4332.70

4340.27

4403.54

4349.82

4403.54

4393.23

4324.00

4339.90

4327.03

4291.11

4291.11

4375.39

4302.27

4375.39

4381.85

4354.45

4366.45

4363.15

4342.69

4342.69

4342.78

4299.59

4305.56

4351.57

4319.06

4348.50

09/01/2011
6057167919
09/02/2011
4471830667
09/05/2011
3542718322
09/06/2011
5267687490
09/07/2011
5457897806
09/08/2011
4102931185
09/09/2011
4149626150
09/12/2011
3202286601
09/13/2011
2485574403
09/14/2011
4245976792
09/15/2011
4657038895
09/16/2011
5638855943
09/19/2011
3102485518
09/20/2011
3818103864
09/21/2011
3493439228
09/22/2011
4949918754
09/23/2011
8195241989
09/26/2011
5278650174
09/28/2011
7060261506
09/29/2011
5178638394
09/30/2011
4911201050
10/03/2011
3162922115
10/04/2011
4864440871
10/05/2011
6254631355
10/06/2011
4303877326
10/07/2011
5293065317
10/10/2011
3405622227
10/11/2011
5956663033
10/12/2011
3250723410
10/13/2011
4908641639

4348.50
6553398599
4369.84
6516043234
4382.28
6354875056
4377.59
6244477356
4303.55
6276651373
4324.82
6233776895
4361.03
6208652575
4346.07
5974368670
4296.40
4666606094
4293.59
4370963309
4262.87
4379274264
4293.62
4439966015
4306.70
4193742481
4291.43
4139265248
4221.38
4135158656
4182.64
4108677928
4090.93
4336789944
3894.77
4434766526
3906.50
4677319472
3838.79
4842015455
3894.44
5044151009
3989.04
4953896453
3837.13
4971179950
3835.74
5022494568
3828.86
5122610552
3912.61
5245524007
4007.25
5238205923
4045.51
5322101280
4112.34
4910058065
4159.89
4879224020

4394.83

4348.50

4366.59

4397.98

4368.46

4392.91

4382.56

4358.69

4382.56

4378.07

4303.08

4303.08

4331.46

4303.55

4315.21

4356.73

4324.82

4356.73

4364.56

4346.07

4346.07

4351.62

4293.84

4297.85

4313.54

4289.61

4292.91

4306.68

4257.06

4258.86

4307.53

4262.87

4291.40

4333.72

4290.17

4290.17

4316.42

4295.88

4307.99

4291.43

4219.82

4219.82

4248.82

4203.30

4204.29

4182.64

4089.53

4096.10

4090.93

3879.02

3885.96

3900.36

3715.01

3721.22

3937.25

3876.12

3876.12

3893.46

3815.59

3877.63

4003.48

3894.44

3999.65

3989.04

3865.83

3865.83

3877.51

3798.06

3829.92

3866.62

3823.13

3823.13

3890.52

3828.86

3890.52

4009.26

3912.61

4009.26

4040.58

3993.75

4040.58

4120.10

4045.51

4109.27

4121.53

4079.39

4119.71

4169.89

4132.85

4134.48

10/14/2011
3500262344
10/17/2011
3727348370
10/18/2011
3704704716
10/19/2011
3917503288
10/20/2011
2594760381
10/21/2011
2814218849
10/24/2011
4507012739
10/25/2011
18732026071
10/26/2011
8631824051
10/27/2011
3638204322
10/28/2011
12106757465
11/02/2011
4684844106
11/03/2011
3886739850
11/04/2011
4539214649
11/08/2011
3376885927
11/09/2011
3998763768
11/10/2011
4912875855
11/11/2011
3566682828
11/14/2011
17956640374
11/15/2011
4123172531
11/16/2011
7027937833
11/17/2011
6574322278
11/18/2011
4966007915
11/21/2011
5289924875
11/22/2011
5279812715
11/23/2011
5246226193
11/24/2011
17712251492
11/25/2011
5014174367
11/28/2011
4696272603
11/29/2011
15307413885

4155.74
4582557423
4153.40
4461616588
4171.95
4361075227
4160.88
4423956991
4194.00
4234816950
4171.94
3948115908
4175.75
3965043859
4205.79
5084957256
4236.95
5520474074
4225.38
5327269182
4335.08
6065272020
4332.93
6046622225
4264.20
6078828684
4229.72
6146484207
4277.70
6119165975
4324.38
6125937682
4338.58
6319113971
4285.35
6381819303
4312.96
7502621605
4350.82
6285217144
4362.23
6151559959
4339.46
6396236455
4323.05
5801173993
4301.25
5851597390
4283.70
5967686796
4284.70
6026604424
4269.89
7221218221
4240.65
7305835771
4261.59
7287785500
4228.12
8266179755

4165.08

4146.15

4153.40

4218.61

4153.40

4214.45

4184.66

4153.26

4157.26

4196.47

4160.88

4193.55

4199.30

4160.15

4170.57

4189.59

4158.33

4166.60

4211.80

4175.75

4201.08

4258.43

4205.79

4242.52

4238.51

4218.77

4224.76

4273.08

4225.38

4267.50

4345.75

4326.25

4333.72

4332.93

4254.44

4260.41

4286.26

4207.44

4210.25

4275.70

4229.72

4271.72

4322.26

4277.70

4314.67

4346.20

4308.07

4346.20

4338.58

4269.67

4285.06

4315.78

4285.35

4312.96

4362.38

4312.96

4356.87

4363.73

4337.92

4363.73

4394.90

4337.56

4341.62

4354.46

4323.16

4334.66

4323.05

4302.43

4302.43

4301.25

4286.76

4299.47

4289.75

4259.97

4289.75

4293.04

4268.70

4271.59

4269.89

4212.43

4237.65

4261.59

4227.82

4261.59

4274.84

4227.88

4227.88

4255.50

4211.04

4211.04

12/01/2011
12493575449
12/02/2011
6833779163
12/05/2011
5812851415
12/06/2011
5279563045
12/07/2011
4972564991
12/08/2011
6786647195
12/09/2011
5214927363
12/12/2011
3639309065
12/13/2011
4223719614
12/14/2011
4996853303
12/15/2011
6780948862
12/16/2011
5653682238
12/19/2011
5132020303
12/20/2011
20073999793
12/21/2011
5215885746
12/22/2011
3936168441
12/23/2011
8304246848
12/26/2011
2750525452
12/27/2011
11848341424
12/28/2011
3983010454
12/29/2011
4889754473
01/02/2012
1766098892
01/03/2012
4874350103
01/04/2012
5828924432
01/05/2012
6233028982
01/06/2012
5014293130
01/09/2012
5203569396
01/10/2012
6256921425
01/11/2012
8457421240
01/12/2012
6421390933

4288.15
7810924345
4288.90
8036808231
4293.79
7935551029
4288.47
7827654426
4284.42
7828200849
4319.85
7952927709
4284.60
7947520597
4302.43
7813610836
4276.34
6689566513
4283.85
6688123091
4286.48
6861846112
4283.26
6057368475
4304.94
5443905546
4319.66
6547257266
4362.76
6497510127
4365.84
6385560576
4374.20
6663200731
4375.50
6326857252
4386.89
6879641757
4359.54
6908283540
4336.63
6963786445
4371.96
6694556911
4398.86
6535673681
4422.95
6550277197
4487.77
6642027920
4517.66
5387052365
4483.43
5386026002
4542.87
5579422084
4576.32
5592186617
4644.17
5898092074

4296.87

4276.45

4290.59

4299.50

4278.37

4290.92

4293.79

4271.50

4291.72

4288.47

4269.96

4282.77

4315.17

4282.57

4315.17

4320.08

4291.20

4312.89

4304.80

4266.24

4292.50

4318.19

4276.34

4276.34

4298.27

4267.33

4282.62

4295.75

4282.98

4285.93

4295.85

4273.95

4282.67

4311.78

4283.26

4304.94

4326.66

4304.94

4318.12

4342.18

4301.13

4342.18

4383.79

4362.76

4368.88

4385.31

4352.10

4370.46

4388.85

4372.24

4372.24

4387.06

4372.08

4387.06

4386.89

4340.19

4361.43

4366.56

4335.07

4336.63

4371.96

4336.63

4371.96

4397.08

4370.83

4397.08

4422.22

4398.86

4422.22

4487.77

4422.95

4487.77

4527.21

4480.06

4518.91

4520.33

4476.04

4483.36

4541.60

4476.79

4541.60

4591.26

4533.81

4561.08

4656.27

4576.32

4645.86

4654.65

4629.60

4648.11

01/13/2012
5755346019
01/16/2012
3903331686
01/17/2012
5960694542
01/18/2012
6785520744
01/19/2012
6916398814
01/20/2012
7448865091
01/24/2012
17228904335
01/25/2012
4907617043
01/26/2012
7168674518
01/27/2012
5929962937
01/30/2012
7323370572
01/31/2012
16162035218
02/01/2012
7468675654
02/02/2012
18153165520
02/03/2012
8678903327
02/06/2012
8956681467
02/07/2012
7513903146
02/08/2012
14021140952
02/09/2012
8579334656
02/10/2012
8080450009
02/13/2012
7766235978
02/14/2012
8247026125
02/15/2012
6868705635
02/16/2012
6044288803
02/17/2012
8292721831
02/20/2012
10576365617
02/21/2012
8541014369
02/22/2012
9117614729
02/23/2012
10084004229
02/24/2012
9638821349

4649.00
5390342457
4606.97
5383702559
4581.70
5472947565
4642.98
5891232719
4678.80
6061403445
4704.63
6196398500
4748.04
7112721446
4715.57
7103831772
4673.06
7267590532
4615.79
7240343992
4680.63
7145839769
4645.18
7957560127
4676.58
8100337596
4716.20
9287823749
4800.47
9514341148
4782.93
9695271208
4816.04
9745063236
4757.44
10292752891
4807.32
9571955417
4769.30
9836358165
4796.17
9886154953
4806.23
10079243552
4780.04
10041354807
4772.47
9198209273
4831.98
9266879787
4894.36
8635479795
4943.11
8623989049
4899.92
8637400154
4934.65
8851575244
4923.02
8486381944

4663.35

4602.02

4613.83

4610.57

4578.92

4578.92

4642.76

4581.70

4642.76

4692.18

4642.34

4677.62

4713.57

4675.52

4700.37

4747.90

4704.63

4747.90

4756.78

4707.73

4714.35

4715.57

4668.68

4670.49

4673.06

4587.77

4611.68

4679.89

4615.38

4679.89

4680.63

4612.12

4644.49

4682.44

4635.91

4682.44

4721.95

4673.00

4715.64

4822.08

4716.20

4822.08

4804.81

4739.87

4758.57

4855.00

4782.21

4816.33

4818.80

4755.98

4755.98

4806.97

4757.44

4805.80

4811.97

4745.14

4769.62

4796.47

4746.62

4783.52

4812.50

4779.36

4802.03

4806.23

4770.21

4775.93

4780.17

4752.32

4772.47

4795.33

4757.05

4766.57

4886.99

4825.34

4880.71

4966.94

4894.36

4943.84

4943.11

4898.03

4900.94

4955.61

4897.99

4934.29

4997.04

4893.48

4893.48

4961.02

4864.33

4893.00

02/27/2012
7163493518
02/28/2012
6331626985
02/29/2012
6201488158
03/01/2012
8117473764
03/02/2012
7112595568
03/05/2012
5506063055
03/06/2012
5989222999
03/07/2012
7903583345
03/08/2012
6417446731
03/09/2012
5397299075
03/12/2012
5709480795
03/13/2012
8446987551
03/14/2012
7904485491
03/15/2012
8033839417
03/16/2012
10578485556
03/19/2012
7598852136
03/20/2012
19299066725
03/21/2012
6745034095
03/22/2012
6333060242
03/23/2012
6184094983
03/26/2012
5062047145
03/27/2012
7063654610
03/28/2012
6742919896
03/29/2012
11520573274
03/30/2012
6542521858
04/02/2012
3111584502
04/03/2012
5279529260
04/04/2012
3696732646
04/10/2012
4952666407
04/11/2012
3715753506

4893.50
8368395183
4797.04
8222659931
4827.10
8092264279
4900.83
8081468249
4962.38
8101792410
5016.13
8056940264
5039.29
7864982028
4961.97
7642250172
4925.85
7465286202
4955.75
7155259898
4983.22
6790716278
4977.04
6691396795
5006.24
6753146126
5030.98
6894997162
5040.22
7259746946
5146.17
7216528477
5130.16
8232067740
5101.99
8335315326
5041.63
8363968430
5056.38
8220677733
5042.44
8107727768
5029.93
8246590729
5078.23
8332710654
5073.87
8588842798
5088.37
8475345828
5107.73
8065157918
5101.70
7623578227
5056.68
7298401603
5037.29
6102868243
5016.82
5850428194

4908.12

4794.24

4799.29

4837.45

4790.83

4820.43

4897.65

4827.10

4897.65

5011.09

4896.21

4938.61

5016.30

4962.38

5016.30

5030.58

4995.70

5030.58

5039.29

4941.43

4967.39

4961.97

4899.20

4921.36

4969.80

4925.85

4956.19

4983.01

4955.75

4980.71

4986.13

4965.39

4975.17

5005.75

4964.84

5005.75

5070.20

5006.24

5050.99

5061.01

5030.98

5031.78

5145.89

5040.22

5145.89

5146.17

5117.55

5127.00

5131.98

5100.47

5102.24

5101.99

5037.94

5037.94

5063.69

5041.63

5043.52

5062.63

5026.72

5042.44

5063.57

5029.63

5029.63

5092.06

5029.93

5078.10

5093.58

5060.12

5067.66

5094.78

5049.99

5085.24

5120.47

5088.37

5107.73

5115.61

5080.66

5110.86

5110.57

5056.48

5056.48

5081.97

5028.34

5038.92

5037.29

4990.75

5022.29

5017.44

4998.11

5017.44

04/12/2012
5306762263
04/13/2012
5716089207
04/16/2012
6524452031
04/17/2012
6709042431
04/18/2012
7466500136
04/19/2012
5498365447
04/20/2012
15598533697
04/23/2012
5019602097
04/24/2012
5693634165
04/25/2012
8712679721
04/26/2012
7616075598
04/27/2012
5822219930
04/30/2012
5591374734
05/02/2012
17861573350
05/03/2012
9097206953
05/04/2012
8989634739
05/07/2012
8905391525
05/08/2012
6164646512
05/09/2012
6625311028
05/10/2012
7968101398
05/11/2012
6068050912
05/14/2012
5821381565
05/15/2012
7343635042
05/16/2012
8099723291
05/17/2012
7107231075
05/18/2012
5919034138
05/21/2012
6012106591
05/22/2012
4301182728
05/23/2012
5437198980
05/24/2012
3963174368

5018.26
5764903363
5055.17
5725902881
5097.30
5847769955
5117.26
5818218940
5165.30
5878517293
5190.68
5376666641
5175.66
6131334294
5160.72
6290335761
5159.06
6324844503
5182.89
6742840092
5212.74
6964790858
5217.38
7140329727
5185.06
7164047433
5207.20
8176171111
5233.22
8390567355
5298.53
8580616714
5276.05
8700524330
5229.10
8756047752
5241.03
8008279196
5214.37
8253987471
5209.76
8285188867
5164.02
8044247354
5022.60
8021543974
4992.83
8211335921
4864.23
8337657283
5014.74
7342445682
4883.84
7085353985
4954.46
6694649650
4936.23
6405633605
4929.17
6222177593

5047.21

5014.02

5046.78

5097.30

5055.17

5097.30

5119.47

5070.76

5117.46

5186.52

5117.26

5157.28

5219.29

5165.30

5186.20

5193.42

5167.94

5173.28

5189.35

5147.06

5156.46

5183.04

5152.10

5163.09

5169.60

5133.26

5169.60

5226.54

5182.89

5204.84

5247.14

5208.20

5218.97

5225.01

5169.05

5169.05

5220.27

5180.57

5202.70

5269.97

5207.20

5228.84

5300.52

5233.22

5300.41

5329.76

5275.79

5297.55

5276.76

5200.88

5229.53

5245.29

5198.59

5242.06

5249.87

5214.79

5214.79

5226.69

5150.41

5192.10

5215.12

5158.14

5158.14

5164.02

5042.38

5083.62

5024.96

4944.38

4977.45

5004.76

4863.42

4864.23

5029.78

4864.23

5017.02

5014.74

4879.42

4879.42

4977.53

4883.84

4954.00

5026.45

4954.46

4958.43

4941.51

4917.89

4928.53

4954.37

4904.22

4904.22

05/25/2012
4980047099
05/28/2012
4069308709
05/29/2012
5246856883
05/30/2012
6598021046
05/31/2012
14520541173
06/01/2012
6222993044
06/04/2012
6389832684
06/05/2012
4031534382
06/06/2012
4638898039
06/07/2012
4723397767
06/08/2012
4176632458
06/11/2012
10657419905
06/13/2012
6685974874
06/14/2012
18672399768
06/15/2012
9272120006
06/18/2012
5584025849
06/19/2012
4435393846
06/20/2012
6077248467
06/21/2012
5101327584
06/22/2012
4564791439
06/25/2012
5630794092
06/26/2012
4818235878
06/27/2012
7973725560
06/28/2012
8959406943
06/29/2012
43900835368
07/02/2012
6575363383
07/03/2012
7090672439
07/04/2012
6082127248
07/05/2012
5196884490
07/06/2012
7430857616

4916.53
6085072266
4925.56
5760172875
5046.55
5691740039
5057.24
5756459996
5021.29
6354535507
5057.85
6198141320
5008.53
6138358120
4909.64
5981066474
4932.36
5866632428
4976.93
5901817014
5026.00
5796769804
4997.12
6354623599
5076.11
6496784247
5109.64
7713708502
5038.00
8049147096
4996.52
7964647496
5049.13
7124218552
5081.10
7112073170
5146.46
7004697745
5099.73
7049135834
5144.91
7131793838
5167.85
7139697014
5196.99
7456121439
5277.74
7314620359
5257.87
10415858733
5278.28
9407772368
5300.13
9225985071
5366.58
9267493521
5355.18
9330951074
5370.44
9443751837

4925.97

4910.83

4925.97

4952.74

4923.46

4952.74

5046.55

4954.78

5023.11

5070.56

4995.04

5018.32

5095.13

4951.24

5091.23

5063.21

5034.38

5062.44

5008.53

4890.20

4890.20

4951.46

4898.55

4925.67

4977.53

4926.41

4966.58

5044.59

4976.93

5022.95

5027.88

4994.07

4994.07

5086.77

4997.12

5075.85

5109.61

5061.56

5109.61

5109.64

5020.85

5020.85

5061.18

4929.88

4930.63

5050.41

4996.52

5050.41

5081.61

5037.70

5081.61

5146.46

5081.10

5146.46

5156.92

5109.43

5109.43

5133.57

5058.76

5120.07

5205.08

5144.91

5167.20

5201.20

5163.75

5193.84

5266.44

5196.99

5257.92

5285.84

5234.53

5256.15

5258.83

5234.59

5246.41

5316.87

5278.28

5300.24

5374.35

5300.13

5365.70

5403.16

5351.74

5354.72

5388.63

5355.18

5369.98

5383.44

5349.82

5362.68

07/09/2012
13162275832
07/10/2012
5185749531
07/11/2012
20226744196
07/12/2012
5348525466
07/13/2012
11297670877
07/16/2012
5193039872
07/17/2012
4990040995
07/18/2012
12639247200
07/19/2012
4697514923
07/20/2012
4205610182
07/23/2012
4091361280
07/24/2012
4917844636
07/25/2012
4913640311
07/26/2012
4289593740
07/27/2012
8020608333
07/30/2012
4935218847
07/31/2012
6044594191
08/01/2012
5627715408
08/02/2012
5503145885
08/03/2012
5812337618
08/06/2012
4552372414
08/08/2012
6110256305
08/09/2012
5222815021
08/10/2012
4703793841
08/13/2012
4239971258
08/14/2012
3882724219
08/15/2012
4024468400
08/16/2012
3870473488
08/17/2012
5043219490
08/22/2012
5870954045

5352.25
10115497524
5276.30
10167244032
5198.41
11383573207
5234.92
11427764006
5204.55
11704759449
5217.55
11390895526
5296.44
8148329329
5278.85
8653652980
5217.45
8454223187
5180.88
8297846765
5210.54
8205719831
5140.41
7996302082
5150.37
7308915789
5160.57
7234236140
5152.56
6217058151
5220.29
6182615933
5278.66
5744859543
5309.74
5781082504
5298.44
5823841245
5290.92
5254932113
5286.56
5242836904
5283.22
5401557414
5309.36
5495845226
5253.50
5478007660
5261.96
5421868572
5271.12
5387962778
5266.70
5054951117
5267.91
4966222337
5217.30
4882774446
5203.83
4903044332

5352.25

5263.74

5263.74

5277.39

5240.28

5240.28

5235.44

5190.30

5235.44

5243.17

5205.19

5205.19

5228.78

5201.95

5214.52

5297.99

5217.55

5297.99

5296.44

5266.31

5285.12

5278.85

5214.78

5220.55

5237.47

5179.35

5189.37

5215.89

5180.50

5210.89

5210.54

5120.69

5139.40

5187.67

5116.55

5159.74

5171.52

5149.19

5161.80

5171.19

5152.50

5152.56

5219.55

5152.56

5219.55

5282.81

5220.29

5277.90

5325.76

5278.66

5307.66

5315.32

5267.22

5298.72

5322.35

5292.43

5293.40

5302.28

5280.18

5285.91

5323.21

5276.50

5284.16

5330.25

5280.94

5308.67

5312.39

5253.20

5256.61

5270.88

5230.86

5263.35

5280.79

5239.74

5271.78

5284.16

5258.63

5265.94

5280.48

5255.01

5266.66

5268.26

5210.56

5219.51

5231.03

5201.09

5206.81

5203.83

5148.75

5152.15

08/23/2012
4193958391
08/24/2012
10570203019
08/28/2012
4858527985
08/29/2012
4218463414
08/30/2012
4203325287
08/31/2012
7359905120
09/03/2012
4284483005
09/04/2012
4720753664
09/05/2012
3257268865
09/06/2012
3910051142
09/07/2012
5198977056
09/10/2012
6862483987
09/11/2012
4057532715
09/12/2012
4942184103
09/13/2012
4850391855
09/14/2012
6616736081
09/17/2012
5481074919
09/18/2012
6580311884
09/19/2012
4988409573
09/20/2012
4783123475
09/21/2012
5542382212
09/24/2012
4221372299
09/25/2012
3884432592
09/26/2012
7909840380
09/27/2012
4606782074
09/28/2012
6813755528
10/01/2012
4609692120
10/02/2012
5556982542
10/03/2012
6226059491
10/04/2012
8332230650

5156.20
4793945374
5177.38
5190434158
5144.97
5215947122
5179.69
5058297714
5193.11
4973340236
5149.34
5194682843
5200.12
5198392155
5219.01
5268227942
5175.82
5204294648
5150.89
5207592786
5175.76
5220572583
5201.92
5303200078
5199.07
5291831272
5189.94
4822829695
5207.60
4822151684
5240.82
5022007740
5361.77
5128486876
5351.97
5063520773
5331.87
5122181320
5317.58
5127378805
5301.29
5317804917
5294.01
5343748347
5322.72
5234202975
5317.10
5321482674
5292.63
5367253454
5310.06
5523217739
5344.82
5503159428
5321.71
5414846633
5355.35
5476928681
5383.98
5622921911

5202.84

5154.41

5202.84

5177.38

5125.89

5143.35

5188.06

5114.95

5175.62

5196.13

5179.60

5195.72

5198.33

5149.31

5149.31

5196.19

5125.54

5196.19

5220.19

5175.16

5219.08

5221.29

5175.87

5175.87

5192.22

5149.30

5150.81

5168.01

5148.56

5150.11

5218.31

5175.76

5201.32

5202.09

5188.51

5190.81

5205.60

5177.40

5186.05

5208.77

5186.81

5207.10

5246.77

5204.91

5240.50

5334.04

5240.82

5322.47

5367.84

5337.44

5350.90

5351.97

5330.67

5331.13

5331.87

5300.60

5317.03

5329.86

5289.45

5294.97

5305.27

5284.61

5292.06

5325.60

5292.97

5325.60

5335.25

5313.44

5325.17

5317.10

5276.84

5292.63

5304.02

5291.16

5301.49

5346.10

5309.54

5346.10

5344.82

5305.40

5308.52

5355.31

5317.76

5348.68

5380.35

5350.49

5375.52

5451.96

5380.50

5443.74

10/05/2012
9244653697
10/08/2012
6186739160
10/09/2012
6596914649
10/10/2012
7074332698
10/11/2012
5582156577
10/12/2012
27489636619
10/15/2012
9100097204
10/16/2012
7155385109
10/17/2012
7321544644
10/18/2012
6426984268
10/19/2012
6492119676
10/22/2012
7695135922
10/23/2012
5783052381
10/24/2012
5669552530
10/25/2012
5235453050
10/29/2012
5214131529
10/30/2012
6259078148
10/31/2012
6346782760
11/05/2012
8653119214
11/06/2012
8372705810
11/07/2012
9014233052
11/08/2012
6457377069
11/09/2012
6651620120
11/12/2012
5412223090
11/13/2012
4823593038
11/14/2012
6191351995
11/15/2012
6458078625
11/16/2012
5979343149
11/19/2012
10039298043
11/20/2012
6829118242

5443.74
5977608922
5440.01
6094576895
5437.34
6182454599
5394.09
6420201298
5376.19
6561678297
5353.71
8193327984
5366.92
8567770911
5383.90
8596240043
5400.53
8822227753
5445.30
8894727897
5435.94
8916899579
5432.28
8863808352
5424.05
8575341576
5425.12
8532242690
5403.39
8418787556
5404.79
8263770792
5394.09
8320180923
5426.67
6558276435
5428.26
6521028269
5459.74
6622471661
5467.06
6763529028
5437.08
6766061762
5445.88
6779353465
5466.36
6589110729
5471.25
6509155784
5467.60
6552639073
5451.09
6654524537
5414.82
6718292172
5436.67
7033310497
5453.98
7073505121

5484.63

5439.59

5439.84

5449.57

5415.99

5434.13

5443.35

5393.50

5394.90

5408.02

5365.17

5369.60

5384.83

5353.47

5353.47

5372.68

5353.71

5369.72

5383.22

5360.91

5383.22

5406.02

5383.90

5399.94

5445.95

5400.53

5438.38

5452.02

5428.73

5435.94

5460.92

5424.52

5432.36

5432.28

5403.30

5424.79

5442.94

5424.05

5432.32

5425.43

5385.71

5398.69

5415.14

5383.90

5405.16

5420.74

5394.82

5397.42

5426.67

5393.99

5426.67

5447.73

5422.15

5424.51

5483.93

5428.26

5457.82

5477.57

5458.48

5473.61

5467.50

5425.90

5437.29

5446.71

5402.40

5446.71

5468.79

5427.86

5468.79

5488.92

5466.36

5470.70

5481.73

5455.18

5455.92

5484.71

5451.09

5451.09

5457.30

5406.07

5414.82

5439.28

5412.69

5439.28

5449.89

5434.97

5449.55

5510.00

5451.61

5500.58

11/21/2012
14917758929
11/22/2012
6683168597
11/23/2012
5750120150
11/26/2012
6469219740
11/27/2012
6156896382
11/28/2012
8655806437
11/29/2012
11012839231
12/03/2012
10742859709
12/04/2012
8290268740
12/05/2012
9812211117
12/06/2012
11448545895
12/07/2012
8666954181
12/10/2012
5886326033
12/11/2012
7084573089
12/12/2012
8513426317
12/13/2012
7410665809
12/14/2012
12766446551
12/17/2012
9415354097
12/18/2012
11553334653
12/19/2012
8782112410
12/20/2012
9666325899
12/21/2012
7943308493
12/26/2012
3494069600
12/27/2012
4594053613
12/28/2012
7868423236
01/02/2013
4350154719
01/03/2013
7528750569
01/04/2013
7588745164
01/07/2013
8511541447
01/08/2013
7470373924

5505.34
7595558430
5538.26
7454763662
5513.84
7182754254
5555.79
7183741143
5579.42
7142514165
5584.40
7412812777
5633.82
7928583293
5622.73
8307875603
5663.94
8460558112
5704.42
8779963776
5694.75
8897401097
5766.30
9050554092
5791.14
8297934684
5759.16
8331385059
5831.68
8561660572
5821.39
8640114412
5786.60
9190910259
5707.33
9254205897
5624.17
9299247183
5637.05
9135851574
5751.57
9250523004
5797.76
9094781119
5826.53
8431908094
5835.62
8092499714
5810.40
8257674481
5810.47
8029806283
5861.82
7947749971
5949.34
7962589917
5972.81
7608014492
6046.75
7445932811

5553.57

5505.34

5534.18

5579.18

5513.37

5513.37

5552.99

5513.84

5552.34

5585.09

5555.79

5579.42

5615.62

5579.42

5586.45

5636.33

5575.38

5633.72

5650.10

5613.35

5640.45

5672.70

5613.97

5672.70

5706.28

5663.94

5706.28

5705.63

5679.67

5687.72

5777.24

5694.75

5763.64

5797.93

5756.51

5794.20

5793.93

5732.58

5757.54

5831.50

5759.16

5831.50

5859.54

5819.79

5819.79

5866.83

5773.03

5787.95

5786.60

5700.58

5707.11

5732.48

5623.85

5623.85

5688.69

5604.19

5636.59

5752.39

5637.05

5752.39

5802.26

5749.94

5797.74

5860.12

5785.85

5823.94

5855.26

5822.95

5832.83

5849.97

5794.89

5794.89

5848.32

5810.22

5812.73

5860.99

5808.94

5860.99

5960.74

5861.82

5934.05

5971.45

5948.30

5971.45

6044.91

5972.81

6044.91

6055.42

6024.05

6048.90

01/09/2013
8544992032
01/10/2013
23201079979
01/11/2013
9434064614
01/14/2013
9277873516
01/15/2013
9069422169
01/16/2013
7014262625
01/17/2013
7324062332
01/18/2013
9337878476
01/21/2013
6144614311
01/22/2013
6683371335
01/23/2013
12829709955
01/24/2013
5971265454
01/25/2013
8889659104
01/28/2013
9055499408
01/29/2013
10131744798
01/30/2013
9578152619
01/31/2013
12444369777
02/01/2013
11625305634
02/04/2013
11181556412
02/05/2013
9545067696
02/06/2013
10781513466
02/07/2013
8453220109
02/08/2013
7842409174
02/11/2013
5880983829
02/12/2013
4974790019
02/13/2013
8282948307
02/14/2013
7927817617
02/15/2013
9425792819
02/18/2013
8864986714
02/19/2013
10250598265

6050.19
7195237592
6091.18
8396818223
6034.16
8377463116
6066.02
8488676868
6093.90
8953289582
6087.53
9154973666
6054.30
9109610257
6070.79
9525253904
6164.86
9409909216
6171.67
9334461397
6104.88
9694308772
6092.25
9569383067
6120.99
9598105323
6167.64
8419306942
6192.42
8477446957
6235.85
8502470216
6320.74
8783715850
6253.86
9167969434
6349.08
9489427274
6426.86
9506693042
6479.53
9893101305
6433.31
10040588703
6461.19
9624980304
6458.34
9617456836
6459.21
9291217745
6465.37
9226838487
6528.42
9043177888
6494.84
9030481238
6521.77
8732199316
6584.40
8617640369

6095.07

6050.19

6091.18

6098.14

5999.89

6018.57

6057.48

6034.08

6051.75

6115.18

6066.02

6093.90

6140.72

6071.32

6087.67

6104.54

6037.01

6047.52

6076.95

6048.99

6072.18

6150.62

6070.79

6139.21

6193.25

6164.46

6171.70

6176.12

6103.17

6104.90

6104.88

6068.44

6092.53

6124.90

6092.25

6117.27

6167.64

6120.99

6167.64

6192.42

6165.08

6192.42

6254.04

6192.42

6234.73

6320.60

6235.85

6271.23

6332.27

6240.73

6242.74

6342.72

6253.84

6318.61

6449.44

6349.08

6435.98

6479.31

6407.44

6470.49

6486.45

6431.35

6431.35

6459.99

6433.31

6459.99

6489.90

6453.40

6458.67

6500.08

6458.01

6458.01

6477.82

6455.00

6459.93

6531.79

6464.54

6527.99

6542.51

6497.54

6513.41

6522.27

6494.84

6521.64

6582.51

6521.77

6565.23

6632.56

6577.96

6620.72

02/20/2013
9941866012
02/21/2013
10768361949
02/22/2013
9135773908
02/25/2013
8062553314
02/26/2013
10499984132
02/27/2013
10223997094
02/28/2013
18512363700
03/01/2013
10933904214
03/04/2013
10740401628
03/05/2013
12665953380
03/06/2013
13212038911
03/07/2013
23874919752
03/08/2013
12638488592
03/11/2013
10999220110
03/12/2013
18244603147
03/13/2013
10668458034
03/14/2013
10785854374
03/15/2013
12384516904
03/18/2013
9766139630
03/19/2013
10937675199
03/20/2013
13234891241
03/21/2013
9487420606
03/22/2013
9322265600
03/25/2013
8976907059
03/26/2013
9023260631
03/27/2013
12921523725
04/01/2013
21739427525
04/02/2013
7548702532
04/03/2013
10233805540
04/04/2013
6706712415

6644.46
8514332836
6637.83
8616274023
6669.95
8479129060
6664.92
8446573494
6718.02
8668038074
6671.62
9029955846
6662.41
10158086986
6725.36
10378999978
6642.84
10613381979
6638.11
10883395359
6714.12
11245649709
6835.86
12381009833
6771.50
12605728381
6835.16
12624966561
6847.55
13384035665
6812.60
13601194391
6753.29
13625016911
6717.35
13805060229
6666.80
13076208223
6531.63
13076522472
6416.42
13284396606
6456.73
13019518875
6472.90
12695371099
6531.46
11453870041
6601.39
11152601045
6668.82
11312793013
6874.34
11604028377
6837.96
11344048752
6751.35
11298044683
6816.48
10824894309

6690.00

6615.70

6648.57

6667.41

6617.28

6667.41

6669.95

6565.26

6665.06

6721.33

6664.92

6721.33

6718.02

6622.74

6630.67

6687.49

6616.27

6616.27

6721.45

6636.22

6721.45

6725.36

6610.22

6642.27

6664.16

6564.77

6637.56

6723.71

6632.39

6711.72

6842.97

6714.12

6835.21

6835.86

6722.13

6725.13

6859.79

6771.50

6833.77

6867.10

6813.95

6813.95

6853.94

6772.10

6786.42

6812.60

6748.72

6776.56

6753.77

6647.82

6694.71

6732.64

6653.45

6654.60

6690.28

6514.89

6536.18

6531.63

6392.33

6426.25

6471.98

6310.37

6419.62

6483.85

6443.10

6472.98

6551.06

6472.90

6518.71

6600.51

6531.46

6597.59

6681.28

6601.39

6665.12

6873.89

6668.82

6847.47

6956.92

6839.59

6839.59

6837.96

6748.43

6748.43

6832.91

6751.35

6815.30

6816.48

6767.09

6783.72

04/05/2013
7334182004
04/08/2013
10811832458
04/10/2013
9077257255
04/11/2013
8073097650
04/12/2013
7590290393
04/15/2013
8869570265
04/16/2013
8951706243
04/17/2013
49046602645
04/18/2013
11354363410
04/19/2013
12134362789
04/22/2013
11138829008
04/23/2013
11823678633
04/24/2013
27020245707
04/25/2013
10358288748
04/26/2013
10229537042
04/29/2013
7450160248
04/30/2013
10839855591
05/02/2013
8597818611
05/03/2013
15829020778
05/06/2013
8768236962
05/07/2013
6699933437
05/08/2013
9009270283
05/09/2013
6682510402
05/10/2013
7524680467
05/14/2013
10021182045
05/15/2013
21388787327
05/16/2013
11474087595
05/17/2013
13415483555
05/20/2013
8724287315
05/21/2013
9721420916

6784.17
10622231173
6726.09
10611744278
6760.31
10265274779
6815.89
10147414533
6833.30
10003083266
6883.25
9994138533
6837.33
9988175667
6796.51
12998598910
6851.22
12133176901
6860.81
12515315256
6968.49
12590733878
7044.92
13017147729
7021.71
14657653038
6977.09
14619857729
7003.92
14715881044
7025.44
14663969594
7030.30
14934766694
7072.56
14912120723
7190.22
15485230267
7217.61
12128699794
7171.73
11740830629
7158.49
11480406254
7193.28
11109046370
7191.49
10750796523
7259.26
9334207884
7326.95
10253416099
7388.13
10357128645
7308.85
10854238921
7288.38
10677941565
7296.22
10771575090

6784.75

6710.50

6727.14

6745.42

6703.80

6732.22

6828.28

6760.31

6815.84

6872.32

6815.89

6831.74

6891.43

6833.30

6891.43

6887.38

6832.03

6837.77

6837.33

6723.13

6786.33

6850.26

6796.51

6850.26

6863.44

6827.95

6857.48

6957.10

6860.81

6957.10

7120.48

6968.49

7120.48

7062.24

6982.36

6982.36

7042.80

6956.15

6972.69

6995.46

6955.36

6995.46

7065.24

7003.92

7025.44

7048.98

7021.37

7028.35

7071.21

7030.30

7070.99

7108.28

7041.84

7093.42

7230.40

7185.74

7215.35

7284.34

7170.65

7170.65

7214.44

7136.30

7146.12

7187.33

7158.08

7181.30

7202.55

7176.68

7194.43

7262.38

7191.49

7262.38

7349.95

7241.91

7313.46

7403.65

7326.95

7392.20

7399.79

7267.84

7310.94

7315.83

7254.53

7279.87

7308.22

7270.67

7275.38

7327.58

7292.84

7327.58

05/22/2013
8808994256
05/23/2013
12140997174
05/24/2013
7098148556
05/27/2013
9058291964
05/28/2013
9464698769
05/29/2013
9766594826
05/30/2013
16860887663
05/31/2013
85252647016
06/03/2013
16583426101
06/04/2013
13254859130
06/05/2013
10359920461
06/06/2013
12129782643
06/07/2013
9555911456
06/10/2013
14221397328
06/11/2013
12541920816
06/13/2013
16135018517
06/14/2013
10860408284
06/17/2013
6985456909
06/18/2013
6873074016
06/19/2013
7701612589
06/20/2013
7572744027
06/21/2013
12966806781
06/24/2013
8597606597
06/25/2013
12974542321
06/26/2013
9633996948
06/27/2013
12116156770
06/28/2013
15299425298
07/01/2013
6607773404
07/02/2013
8203294149
07/03/2013
7039447283

7327.58
10186572880
7384.04
10467636231
7312.50
10500820824
7270.29
10504905964
7094.86
10736754995
7113.49
10923581192
7222.26
11493556660
6944.24
16815544967
6966.07
17241323176
6781.85
17227937807
6673.47
17364240569
6557.89
17564937380
6611.34
17627180480
6767.36
17800547159
6875.50
18254194848
6457.83
18843922061
6255.60
18960231187
6249.11
18728469694
6340.88
17896151890
6545.82
11433565687
6492.32
10682675515
6315.10
10658671152
6180.94
10511811664
5923.85
10582208303
5811.89
10588715428
6245.84
10413278714
6387.20
10643070755
6464.47
9849133662
6562.27
9627707484
6446.89
9632206682

7385.07

7312.16

7385.07

7388.39

7218.34

7314.38

7312.79

7250.21

7268.91

7270.29

7089.32

7097.51

7113.22

7026.83

7113.22

7228.57

7113.49

7228.57

7222.26

6943.72

6953.35

7028.50

6880.60

7021.95

6966.07

6719.89

6763.38

6798.94

6590.09

6673.47

6701.73

6526.19

6557.89

6616.10

6393.56

6609.01

6734.50

6611.34

6701.95

6906.37

6767.36

6875.60

6877.14

6549.68

6556.65

6457.83

6114.08

6114.08

6376.58

6242.26

6242.26

6339.41

6170.48

6339.41

6518.77

6340.88

6518.77

6548.26

6445.27

6513.20

6492.32

6305.47

6326.67

6315.10

6122.29

6182.17

6185.32

5957.85

5971.05

5991.43

5678.73

5789.06

6131.09

5811.89

6118.94

6345.65

6244.75

6328.00

6475.24

6378.74

6465.28

6559.98

6397.12

6526.62

6595.80

6448.18

6448.18

6485.75

6421.75

6480.12

07/04/2013
5432868051
07/05/2013
5183761747
07/08/2013
5495493727
07/09/2013
4462631048
07/10/2013
4547837744
07/11/2013
7153734218
07/12/2013
7797618114
07/15/2013
6867986517
07/16/2013
6492181559
07/17/2013
6671410207
07/18/2013
7437407946
07/19/2013
26567045017
07/22/2013
4700704324
07/23/2013
8725299327
07/24/2013
8015341243
07/25/2013
7576899067
07/26/2013
5629018914
07/29/2013
5677133375
07/30/2013
7268064858
07/31/2013
7133753302
08/01/2013
5373404353
08/02/2013
14985319420
08/05/2013
4992660396
08/06/2013
5949146527
08/07/2013
4947361422
08/08/2013
4189640023
08/12/2013
68949606039
08/13/2013
7427044210
08/14/2013
7370089349
08/15/2013
7068578986

6480.90
9512189518
6464.26
9302368615
6499.38
9129264423
6321.29
8420583112
6325.68
8083102374
6319.01
7598035032
6409.52
7445003463
6577.89
7007655942
6633.94
6273718963
6583.72
6279022030
6574.72
6215198180
6648.35
7842497991
6620.68
7781484347
6635.31
8076612479
6747.13
8286599772
6804.06
8546122107
6799.59
8636220538
6764.13
8513170467
6725.46
8469041029
6728.42
8491188262
6644.56
8397956828
6621.70
9090782595
6543.31
8887053633
6510.46
7168895425
6419.40
7189450184
6430.06
6811478575
6416.60
11889333975
6447.50
11876846070
6553.54
12021935273
6650.38
12137889074

6519.64

6451.25

6464.26

6530.97

6464.26

6500.48

6499.38

6318.91

6318.91

6376.74

6285.18

6327.02

6341.91

6244.29

6308.18

6426.00

6319.01

6407.36

6593.58

6409.52

6574.21

6650.53

6577.89

6619.95

6644.01

6565.36

6583.55

6592.37

6514.10

6574.72

6651.72

6574.72

6648.35

6655.46

6598.64

6621.02

6652.85

6620.68

6627.36

6743.21

6635.31

6743.21

6811.50

6747.13

6804.16

6829.96

6781.72

6800.11

6818.32

6750.71

6763.62

6764.13

6694.51

6717.66

6748.13

6724.58

6728.00

6750.73

6623.01

6639.12

6682.23

6644.56

6661.44

6643.52

6532.30

6533.95

6564.00

6509.73

6509.73

6510.46

6402.17

6420.78

6450.41

6372.39

6420.79

6438.80

6370.85

6404.23

6452.12

6384.45

6443.81

6555.90

6447.50

6554.62

6656.61

6540.96

6656.61

6650.38

6497.54

6580.71

08/16/2013
5579701251
08/22/2013
12251003605
08/23/2013
8489417035
08/27/2013
9227053259
08/28/2013
13629617454
08/29/2013
9697442890
08/30/2013
14431139132
09/02/2013
6312010250
09/03/2013
5151858117
09/04/2013
6006370724
09/05/2013
7053680113
09/06/2013
5372661921
09/09/2013
5403061281
09/10/2013
8953334000
09/11/2013
9223306752
09/12/2013
8162968794
09/13/2013
6917986268
09/16/2013
10070993048
09/17/2013
10068200966
09/18/2013
8381910952
09/19/2013
15969314542
09/20/2013
28800953025
09/23/2013
7329834811
09/24/2013
6623181294
09/25/2013
7162240711
09/26/2013
6905647439
09/27/2013
6021895101
09/30/2013
36376142408
10/01/2013
7883233483
10/02/2013
8234293284

6577.81
11997192107
6150.25
12423629632
6136.94
12683297355
6161.21
12203441842
5716.71
12923188263
5771.38
13235546294
5984.32
14025861103
6073.22
14202725288
6057.52
8886246295
6088.13
8767856838
5967.16
8741489401
5958.16
8600162979
5981.27
8585442982
6018.83
8310637181
6115.33
8371794658
6216.84
8283120952
6154.98
7723818353
6130.85
7754947533
6305.73
7391369353
6343.82
7563861078
6527.07
8465315780
6506.98
10364864305
6428.50
10387877197
6469.64
10492087144
6454.90
10638685430
6420.19
10468044883
6407.99
10201260579
6359.44
12552358380
6194.56
12632795648
6277.58
12479737335

6577.81

6498.74

6525.95

6165.29

6074.02

6136.73

6174.20

6121.10

6161.21

6161.21

5873.24

5916.99

5738.06

5562.13

5738.06

5965.85

5771.38

5944.21

6096.47

5972.08

6075.17

6115.68

6019.02

6061.80

6083.91

6044.15

6083.91

6092.45

5936.82

5968.33

6007.11

5896.96

5959.22

6006.38

5958.16

5974.62

6037.19

5981.27

5997.04

6131.21

6018.83

6089.72

6215.37

6115.33

6214.90

6259.75

6174.77

6195.61

6154.98

6079.02

6133.24

6315.62

6130.85

6302.71

6344.14

6305.73

6344.14

6349.71

6311.58

6333.96

6587.48

6511.70

6511.70

6543.96

6424.45

6424.45

6477.94

6395.37

6477.94

6472.21

6440.74

6461.38

6454.90

6414.57

6420.42

6426.79

6370.34

6407.46

6462.61

6379.81

6379.81

6359.44

6191.80

6191.80

6251.20

6191.47

6197.84

6380.81

6277.58

6362.26

10/03/2013
6111489867
10/04/2013
8341512484
10/07/2013
6180896633
10/08/2013
5920087950
10/09/2013
17633182894
10/10/2013
8274133355
10/11/2013
8830581204
10/14/2013
4022177846
10/16/2013
7483469213
10/17/2013
8248906444
10/18/2013
8044745052
10/21/2013
7981137509
10/22/2013
7573970955
10/23/2013
6591797456
10/24/2013
5816763969
10/25/2013
10052320237
10/29/2013
6442174545
10/30/2013
6483243758
10/31/2013
8285653555
11/04/2013
6587509314
11/05/2013
29511565637
11/06/2013
8274646895
11/07/2013
8423347366
11/08/2013
7910136302
11/11/2013
9511896171
11/12/2013
11247010863
11/13/2013
7219136273
11/14/2013
6392104099
11/15/2013
6852498312
11/18/2013
6526354298

6355.09
12150011410
6388.02
12146644871
6395.95
11330943378
6444.43
9424204622
6443.57
10282816962
6375.30
10420396301
6518.74
10559424675
6491.66
10319135543
6443.43
10440933385
6533.39
8096997055
6563.40
8110456352
6607.83
8089360038
6606.72
8211233462
6623.13
8065423876
6631.39
8035079487
6584.24
8379432178
6535.05
7446848149
6544.84
7297607349
6597.72
7252196712
6586.87
7465974334
6556.27
9301649036
6519.81
9303794074
6478.27
9335344266
6417.30
9329427499
6356.12
9490921267
6281.76
9878855718
6321.21
9995720076
6323.23
9690702065
6342.39
9724895712
6368.60
9728488257

6418.15

6300.20

6387.65

6390.48

6331.93

6390.48

6459.79

6395.95

6443.21

6455.99

6409.40

6454.86

6443.57

6372.37

6377.75

6443.00

6375.30

6435.97

6536.85

6480.57

6489.80

6491.66

6407.59

6442.70

6503.26

6433.19

6483.57

6568.39

6528.22

6560.88

6615.64

6563.40

6607.83

6621.60

6586.20

6597.56

6634.14

6603.60

6603.60

6648.08

6603.23

6635.11

6631.39

6578.02

6583.77

6586.37

6505.20

6539.81

6551.88

6500.79

6543.46

6606.09

6541.60

6597.21

6618.38

6549.09

6585.38

6586.87

6509.37

6543.39

6563.40

6504.67

6519.58

6523.61

6459.80

6477.30

6487.71

6420.68

6436.49

6418.14

6355.18

6355.18

6356.12

6202.10

6265.23

6335.59

6271.77

6324.17

6331.96

6261.84

6320.96

6365.36

6315.88

6327.88

6380.91

6337.34

6346.40

6386.62

6324.24

6343.25

11/19/2013
7604831255
11/20/2013
9871442207
11/21/2013
8543866332
11/22/2013
7430913362
11/25/2013
7166032862
11/26/2013
22287258743
11/27/2013
11790389587
11/28/2013
6784976487
11/29/2013
10185784234
12/02/2013
5345194793
12/03/2013
6881039664
12/04/2013
5420427351
12/05/2013
6339455903
12/06/2013
5908478783
12/09/2013
4576339608
12/10/2013
7005073840
12/11/2013
78484221359
12/12/2013
9419685732
12/13/2013
9317300916
12/16/2013
5487443392
12/17/2013
9295972113
12/18/2013
6844853591
12/19/2013
6696946371
12/20/2013
7598351362
12/23/2013
5260963208
12/26/2013
3457235316
12/27/2013
6387481291
01/02/2014
3819608433
01/03/2014
4245116955
01/06/2014
4918200133

6346.53
9671753065
6267.64
9945414140
6155.34
8198105864
6125.65
8127794737
6081.21
8023018528
6007.00
9221112065
6027.79
9410986516
6057.67
9039150318
6164.87
9286370981
6215.11
9199128539
6225.93
9201506985
6176.43
9109346406
6106.77
9003898460
6031.30
8673651508
6033.78
8343024281
6009.86
8307537654
5883.94
14250720029
5888.74
13178422278
5740.94
12972331556
5767.95
12864203798
5830.56
12790052788
5928.94
12915024354
6023.40
12899683246
5925.96
13081176914
5847.61
12991302523
5862.34
12787032234
5891.94
12937960708
5923.72
12672505257
5971.36
6485913223
5950.39
6110789423

6352.21

6267.85

6267.85

6267.64

6114.64

6155.34

6155.34

6049.13

6122.89

6164.89

6079.57

6084.84

6083.48

5998.38

6004.26

6025.37

5955.07

6025.37

6067.12

6002.83

6053.87

6169.96

6057.67

6169.96

6208.82

6103.82

6208.82

6269.69

6212.89

6223.37

6225.93

6179.50

6179.50

6177.13

6105.19

6105.23

6139.90

6025.08

6030.95

6033.56

5987.22

6014.94

6067.06

5989.08

6008.94

6016.38

5886.40

5886.40

5914.44

5873.68

5888.74

5888.74

5762.53

5762.53

5777.92

5709.34

5767.13

5848.78

5747.87

5812.54

5932.69

5830.56

5928.99

5962.08

5874.92

5961.55

6059.78

5923.12

5923.12

5965.81

5835.13

5835.13

5885.94

5847.61

5854.88

5891.49

5862.34

5878.32

5911.69

5889.83

5889.83

5984.26

5923.72

5984.26

5971.36

5903.77

5947.93

5992.98

5932.51

5985.81

01/07/2014
5114919771
01/08/2014
5520680907
01/09/2014
5064755500
01/10/2014
5602501430
01/13/2014
5986062066
01/14/2014
7195860587
01/15/2014
5798834037
01/16/2014
5539657623
01/17/2014
5483957155
01/20/2014
4315643201
01/21/2014
4720102081
01/22/2014
8288536385
01/23/2014
7202334553
01/24/2014
7319515332
01/27/2014
6803092658
01/28/2014
5744029779
01/29/2014
7322342205
01/30/2014
8854511102
02/03/2014
5635151082
02/04/2014
6749338286
02/05/2014
5670824345

5986.18
5760590995
5948.30
5763360788
5990.32
5410759403
5939.20
5307230056
5886.05
5247989698
5945.30
5214448800
5938.33
5259271369
5977.96
5432806561
5993.09
5357512883
5988.39
5398849114
6006.59
5438431208
6020.40
5719292562
6145.16
5893243794
6166.58
6043146662
6185.58
6188008092
6080.16
6199802121
6023.26
6311158800
6061.79
6449379676
6041.77
6435739430
6011.47
6536546152
5907.16
6552118417

5991.93

5946.72

5947.44

5995.07

5942.68

5986.48

5994.45

5937.51

5937.51

5964.41

5842.88

5842.88

5955.62

5886.05

5940.67

5945.30

5910.96

5935.56

5969.16

5938.33

5958.12

5999.58

5972.39

5982.24

6008.22

5960.98

5987.09

6019.75

5988.39

6005.60

6030.97

5983.89

6019.24

6147.18

6020.40

6139.86

6180.73

6139.74

6170.05

6195.64

6095.59

6191.50

6185.58

6035.98

6081.61

6080.38

6022.81

6022.81

6090.39

6023.26

6069.84

6061.79

5984.12

6041.19

6042.50

5989.79

6015.30

6011.47

5886.01

5886.01

5930.08

5899.61

5908.41