Vous êtes sur la page 1sur 34

SECB - Security Bank Corporation

DATE
OPEN
HIGH
LOW
CLOSE VALUE 12-prd VMAVE
03/07/2007
45.09 47.23 45.09 46.62
5541550
03/09/2007
46.62 47.85 46.62 47.23
50235200
03/13/2007
47.85 48.15 47.85 47.85
32744450
03/14/2007
46.62 46.62 45.70 46.01
47642750
03/15/2007
46.01 46.01 45.70 45.70
1424000
03/16/2007
45.70 45.70 45.70 45.70
149000
03/19/2007
46.01 46.01 45.70 45.70
8181600
03/20/2007
46.01 46.01 45.09 45.09
8382150
03/21/2007
45.39 45.39 45.09 45.09
10220000
03/22/2007
46.93 47.23 45.70 47.23
22203550
03/23/2007
47.23 48.46 47.23 48.15
40647450
03/26/2007
47.85 47.85 47.54 47.54
380400
03/27/2007
47.54 47.54 47.23 47.54
20313500
03/28/2007
47.54 48.15 47.54 47.85
9775400
03/29/2007
47.85 47.85 47.54 47.54
10309700
03/30/2007
47.54 47.85 47.23 47.54
20847800
04/02/2007
47.54 47.85 47.54 47.54
64907750
04/03/2007
47.54 47.85 47.54 47.85
36969000
04/04/2007
47.85 47.85 47.54 47.85
19279350
04/10/2007
47.85 48.15 47.85 47.85
35679300
04/11/2007
48.15 48.15 47.85 48.15
34919900
04/12/2007
48.15 48.15 47.85 47.85
7873750
04/13/2007
47.85 48.15 47.85 47.85
17935250
04/16/2007
47.85 48.15 47.85 47.85
6913850
04/17/2007
48.15 48.15 48.15 48.15
26501600
04/18/2007
48.15 48.46 48.15 48.15
7514250
04/19/2007
47.85 48.15 47.54 47.54
19463300
04/20/2007
47.85 47.85 47.85 47.85
897000
04/23/2007
48.15 49.07 48.15 48.46
10434550
04/24/2007
48.15 48.15 47.85 48.15
17296150
04/25/2007
48.15 48.15 47.23 47.54
22099050
04/26/2007
47.85 47.85 47.85 47.85
7979400
04/27/2007
47.54 47.54 47.54 47.54
1294250
04/30/2007
47.54 47.85 47.54 47.85
14175000
05/02/2007
48.15 48.77 48.15 48.46
22480300
05/03/2007
48.46 49.07 48.46 49.07
59132800
05/04/2007
49.38 53.06 49.38 53.06
46842600
05/07/2007
53.06 54.29 53.06 53.67
30591700
05/08/2007
53.98 53.98 52.75 52.75
5957300
05/09/2007
52.75 52.75 52.14 52.14
9868850
05/10/2007
52.14 53.06 52.14 53.06
25007250
05/11/2007
52.14 52.75 52.14 52.75
6475400
05/15/2007
52.75 52.75 52.14 52.14
10913600
05/16/2007
52.75 52.75 52.14 52.14
5267700
05/17/2007
52.14 52.14 51.53 51.53
27426500
05/18/2007
51.53 51.53 51.53 51.53
19479600
05/21/2007
51.53 51.53 50.91 51.22
25334550
05/22/2007
51.22 51.22 49.99 50.61
39723100
05/23/2007
50.61 50.61 49.99 49.99
47811650
05/24/2007
50.61 51.53 50.61 51.53
8331550
05/25/2007
50.61 51.53 50.61 51.53
8707900
05/28/2007
51.83 52.14 51.83 51.83
13021900
05/29/2007
51.83 51.83 51.53 51.83
2086200
05/30/2007
51.22 51.22 50.61 50.61
4498700
05/31/2007
50.91 51.22 50.61 50.61
20449000
06/01/2007
50.91 51.22 50.91 50.91
4866200
06/04/2007
50.91 50.91 49.99 50.30
6444000
06/05/2007
50.30 50.30 49.38 49.38
15081050

0
0
0
0
0
0
0
0
0
0
0
18979342
20210338
16838688
14969125
12736213
18026525
21094858
22019671
24294433
26352758
25158608
23265925
23810379
24326054
24137625
24900425
23237858
18698425
17059021
17293996
14985671
12183533
12708638
13087392
17438971
19134054
21057175
19931675
20679329
21893721
20991992
20059871
19833896
22011583
22453633
22691488
21074013
21154767
19299754
19528971
19791725
17881638
17716913
18511529
18478071
16729529
16362983

06/06/2007
06/07/2007
06/08/2007
06/12/2007
06/13/2007
06/14/2007
06/15/2007
06/18/2007
06/19/2007
06/20/2007
06/21/2007
06/22/2007
06/25/2007
06/26/2007
06/27/2007
06/28/2007
06/29/2007
07/02/2007
07/03/2007
07/04/2007
07/05/2007
07/06/2007
07/09/2007
07/10/2007
07/11/2007
07/12/2007
07/13/2007
07/16/2007
07/17/2007
07/18/2007
07/19/2007
07/20/2007
07/23/2007
07/24/2007
07/25/2007
07/26/2007
07/27/2007
07/30/2007
07/31/2007
08/01/2007
08/02/2007
08/06/2007
08/07/2007
08/08/2007
08/09/2007
08/10/2007
08/13/2007
08/14/2007
08/15/2007
08/16/2007
08/17/2007
08/21/2007
08/22/2007
08/23/2007
08/24/2007
08/28/2007
08/29/2007
08/30/2007
08/31/2007
09/03/2007

50.30
49.38
50.30
50.91
50.61
50.61
51.53
51.83
50.61
51.53
50.91
51.83
51.22
51.53
50.30
50.91
51.53
51.22
52.75
53.37
53.67
53.67
53.98
53.37
53.06
53.67
52.75
53.06
53.06
52.75
52.75
52.45
52.14
52.45
51.53
51.22
50.61
49.38
50.30
49.99
49.99
49.69
50.30
50.30
50.30
47.23
47.23
46.93
46.01
42.94
39.87
42.02
42.33
43.55
44.17
44.47
44.17
44.17
43.86
44.17

50.30
50.91
50.30
51.53
50.61
50.91
52.45
51.83
51.53
52.14
51.83
51.83
51.83
51.53
50.30
51.22
51.53
52.75
53.67
53.67
54.59
53.98
54.29
54.59
53.98
53.67
53.67
53.06
53.06
52.75
52.75
52.75
52.45
52.45
51.53
51.53
50.91
49.38
50.30
50.61
50.30
49.69
50.30
50.30
50.30
47.23
47.23
46.93
46.01
42.94
42.02
44.78
42.33
44.47
44.17
45.09
44.17
44.17
45.09
44.17

49.38
49.38
49.99
50.30
50.30
50.30
51.53
51.22
50.61
51.53
50.91
51.83
51.22
50.91
50.30
50.91
51.53
51.22
52.75
53.37
53.37
53.67
53.98
52.75
53.06
52.14
52.75
53.06
52.75
52.14
52.45
52.14
52.14
51.83
50.91
50.91
49.99
49.38
49.69
49.99
49.69
49.69
49.99
50.30
49.69
47.23
47.23
46.01
42.94
41.10
39.87
42.02
42.02
42.94
44.17
44.47
44.17
43.86
43.86
44.17

49.69
50.30
50.30
50.91
50.61
50.91
51.83
51.22
51.53
51.53
51.53
51.83
51.83
50.91
50.30
51.22
51.53
52.75
53.37
53.67
53.98
53.98
53.98
53.37
53.67
52.75
53.37
53.06
52.75
52.45
52.45
52.14
52.14
52.14
50.91
50.91
50.30
49.38
49.99
49.99
50.30
49.69
49.99
50.30
49.69
47.23
47.23
46.01
44.78
42.33
41.10
42.33
42.33
44.47
44.17
44.78
44.17
44.17
44.17
44.17

54577650
29257450
17339300
23941100
25458600
13415500
26610850
14327700
3101050
19648550
251700
2518100
6901900
11253150
2788000
2871350
8492400
39667150
17691450
13579650
37479600
4248750
14347000
33778000
5669950
12589700
6549100
2058700
619250
22496600
778800
14914450
17968050
26739400
18585750
27934750
4480950
1400700
36947950
38634000
6616650
340200
39412900
500200
390400
523600
870100
2518250
13428100
5880300
368750
78740750
91322650
50310800
914400
1034350
1310400
17713800
20609250
129600

18799908
17927771
15388408
16689204
18085096
18117896
20161617
20980700
19535038
20766900
20250875
19203963
15230983
13730625
12518017
10762204
9348354
11535992
10792708
10730371
13595250
12311933
13486542
16091533
15988871
16100250
16413675
16345954
15689858
14258979
12849592
12960825
11334863
13209083
13562313
13075375
12976292
12043875
14577113
17625054
18124838
16278471
19497979
18296792
16831988
14647338
13171033
11052992
11798588
12171888
9123621
12465850
19524683
23688900
20480692
20525204
20601871
22034388
23679317
23480263

09/04/2007
09/05/2007
09/06/2007
09/11/2007
09/12/2007
09/13/2007
09/14/2007
09/17/2007
09/18/2007
09/19/2007
09/20/2007
09/21/2007
09/24/2007
09/25/2007
09/26/2007
09/27/2007
09/28/2007
10/01/2007
10/02/2007
10/03/2007
10/04/2007
10/05/2007
10/08/2007
10/09/2007
10/10/2007
10/11/2007
10/15/2007
10/16/2007
10/17/2007
10/18/2007
10/19/2007
10/22/2007
10/23/2007
10/24/2007
10/25/2007
10/26/2007
10/30/2007
10/31/2007
11/05/2007
11/06/2007
11/07/2007
11/08/2007
11/09/2007
11/13/2007
11/14/2007
11/15/2007
11/16/2007
11/19/2007
11/20/2007
11/21/2007
11/22/2007
11/23/2007
11/26/2007
11/27/2007
11/28/2007
11/29/2007
12/03/2007
12/04/2007
12/05/2007
12/06/2007

44.47
44.47
44.78
43.55
43.25
43.25
42.94
42.33
42.02
42.94
42.33
42.02
41.71
41.71
42.02
42.94
44.17
46.31
48.46
47.85
47.23
47.85
47.54
47.54
47.85
48.15
48.46
48.15
47.85
47.85
47.85
46.62
46.62
46.62
46.93
46.62
46.62
46.62
46.93
46.62
47.23
46.62
46.31
44.78
45.39
45.09
44.47
42.94
42.33
41.71
41.71
41.71
42.33
41.71
41.71
44.17
43.55
43.55
44.47
45.39

44.47
44.78
44.78
43.55
43.25
43.25
42.94
42.33
42.02
42.94
42.33
42.02
41.71
42.02
42.33
44.17
46.62
46.31
48.46
48.15
47.85
47.85
47.85
47.54
48.46
48.46
48.46
48.46
48.15
48.15
47.85
46.93
46.62
46.93
46.93
46.62
47.23
48.15
46.93
47.23
47.23
46.62
46.31
44.78
45.39
45.09
44.47
42.94
42.33
41.71
41.71
41.71
42.33
41.71
41.71
44.17
43.55
44.47
45.09
45.70

44.47
44.47
44.47
43.25
42.94
42.33
42.33
42.02
41.71
41.71
42.02
41.71
41.71
41.71
42.02
42.94
44.17
46.31
47.23
47.85
47.23
47.54
47.54
47.54
47.85
48.15
48.46
48.15
47.85
47.85
47.54
46.01
46.62
46.62
46.31
46.62
46.62
46.62
46.93
46.62
47.23
46.31
46.01
44.78
45.39
44.78
43.86
42.94
41.10
41.71
41.71
41.71
41.71
41.71
41.41
42.94
43.55
43.55
44.47
45.39

44.47
44.78
44.47
43.25
42.94
42.33
42.33
42.02
41.71
42.02
42.02
41.71
41.71
41.71
42.33
44.17
46.62
46.31
48.15
48.15
47.54
47.54
47.85
47.54
48.46
48.46
48.46
48.46
47.85
47.85
47.85
46.62
46.62
46.93
46.62
46.62
46.62
48.15
46.93
47.23
47.23
46.31
46.01
44.78
45.39
44.78
43.86
42.94
41.71
41.71
41.71
41.71
41.71
41.71
41.41
42.94
43.55
44.47
45.09
45.39

326250
14550
1538000
25099500
40294500
22155950
73678400
5956600
29180300
13505850
54162300
18462500
10608000
24900150
894250
1672150
6807350
135900
2644650
11783750
14362500
46610000
1796350
19700500
10561900
21445950
10862500
58908400
29741750
43382300
12680550
18421000
3306000
4192500
45193150
7812800
4371000
3156100
15384150
1695600
30800
1867350
32168000
116800
11470000
17646000
5376500
357000
208000
197200
9125600
17639200
918500
129200
7402600
9334000
16486200
46026400
43988500
7454600

22388442
21899629
21997067
17526963
13274617
10928379
16992046
17402233
19724725
19374063
22170150
23697892
24554704
26628504
26574858
24622579
21831983
19996979
14077500
14563096
13328279
16086958
11723129
11826296
11822454
11534604
12365292
17134979
19046179
22650046
23486371
24039475
23118100
19583308
23199708
22209067
21693158
20169004
20545808
15778075
13302163
9842583
11466538
9941188
10621521
11742646
8424592
7803275
7456358
7209783
6688238
8016871
8090846
7946000
5882217
6650317
7068333
9433367
12651033
13242500

12/07/2007
12/10/2007
12/11/2007
12/12/2007
12/13/2007
12/14/2007
12/17/2007
12/18/2007
12/19/2007
12/20/2007
12/21/2007
12/26/2007
12/27/2007
12/28/2007
01/02/2008
01/04/2008
01/08/2008
01/09/2008
01/10/2008
01/11/2008
01/14/2008
01/15/2008
01/16/2008
01/17/2008
01/18/2008
01/21/2008
01/23/2008
01/24/2008
01/30/2008
01/31/2008
02/01/2008
02/04/2008
02/05/2008
02/08/2008
02/12/2008
02/13/2008
02/14/2008
02/15/2008
02/19/2008
02/20/2008
02/21/2008
02/22/2008
02/27/2008
03/03/2008
03/05/2008
03/06/2008
03/07/2008
03/11/2008
03/14/2008
03/18/2008
03/19/2008
03/24/2008
03/25/2008
03/26/2008
03/27/2008
03/28/2008
03/31/2008
04/01/2008
04/02/2008
04/03/2008

45.70
45.70
46.01
46.01
46.01
46.31
46.31
46.31
46.31
46.62
47.23
47.85
47.54
47.54
48.15
48.15
45.09
44.17
45.39
44.17
44.17
44.47
43.55
42.94
41.71
42.33
41.71
41.71
44.17
42.02
41.71
41.10
41.10
41.10
40.49
40.49
40.18
39.87
40.49
40.49
40.49
39.87
40.49
39.87
39.87
39.87
39.87
36.81
39.87
39.87
40.49
39.87
41.10
39.87
39.87
39.87
40.49
40.49
40.49
40.49

45.70
46.01
46.31
46.01
46.01
46.31
46.62
46.62
46.62
47.23
47.23
47.85
47.85
48.15
48.15
48.15
45.09
45.39
45.39
45.39
44.17
44.47
43.55
42.94
42.33
42.33
41.71
42.94
44.17
42.02
41.71
41.10
41.10
41.10
40.49
40.49
40.18
39.87
40.49
40.49
40.49
39.87
40.49
39.87
39.87
39.87
39.87
39.87
39.87
39.87
40.49
39.87
41.10
39.87
39.87
40.49
40.79
40.79
40.79
40.49

45.70
45.39
45.70
46.01
46.01
46.01
46.31
46.31
46.31
46.62
47.23
47.23
47.54
47.54
48.15
47.23
45.09
44.17
45.39
44.17
44.17
44.17
42.94
41.71
41.71
41.71
41.10
41.71
42.33
41.10
40.79
41.10
41.10
41.10
40.18
40.49
40.18
39.87
40.49
40.49
39.57
39.87
40.49
39.87
39.87
39.87
39.87
36.81
39.26
38.03
39.26
39.87
39.87
39.87
39.87
39.87
40.49
40.49
40.18
40.49

45.70
46.01
46.31
46.01
46.01
46.31
46.62
46.31
46.62
46.93
47.23
47.54
47.85
48.15
48.15
47.23
45.09
45.39
45.39
44.47
44.17
44.17
42.94
41.71
42.33
41.71
41.10
42.94
42.33
41.10
41.10
41.10
41.10
41.10
40.49
40.49
40.18
39.87
40.49
40.49
39.57
39.87
40.49
39.87
39.87
39.87
39.87
39.87
39.87
38.03
39.87
39.87
39.87
39.87
39.87
40.49
40.79
40.79
40.49
40.49

7822500
1141500
16641000
1545000
5805000
10773050
7911100
16597250
11613800
12824400
11034100
7865600
11657750
6255850
3611000
58605000
22050
270400
148000
55089750
17517600
14523150
7035500
174000
18679700
23229800
2759700
249300
7168600
4409800
14865100
14652900
13735000
7705000
263400
6600
432300
20637500
46200
1260600
599400
708500
831600
13000
13000
721500
6500
428500
19506400
9706000
6236400
650000
7234400
6519500
585000
2903600
597500
4026550
24522600
495000

13877042
13955733
14582017
13240833
13648042
14535029
14577404
15182675
14776642
12009808
9263608
9297858
9617463
10043658
8957825
13712825
13230913
12355692
11708767
14916475
15408458
15550021
15216804
14575838
15161000
16575496
16504554
11641579
12237125
12582075
13808500
10438763
10123546
9555367
8991025
8977075
7456458
7240433
7014308
7098583
6551150
6242708
5073250
3853258
2709758
2127800
2106392
2141550
3731058
2820100
3335950
3285067
3837983
4322233
4301683
4542567
4591275
4866696
6909704
6915246

04/04/2008
04/08/2008
04/09/2008
04/10/2008
04/11/2008
04/14/2008
04/15/2008
04/16/2008
04/17/2008
04/18/2008
04/21/2008
04/22/2008
04/23/2008
04/24/2008
04/30/2008
05/02/2008
05/05/2008
05/06/2008
05/07/2008
05/08/2008
05/12/2008
05/13/2008
05/14/2008
05/15/2008
05/16/2008
05/19/2008
05/20/2008
05/21/2008
05/22/2008
05/23/2008
05/26/2008
05/27/2008
05/28/2008
05/29/2008
05/30/2008
06/02/2008
06/03/2008
06/04/2008
06/05/2008
06/06/2008
06/10/2008
06/11/2008
06/12/2008
06/13/2008
06/16/2008
06/17/2008
06/18/2008
06/19/2008
06/20/2008
06/23/2008
06/24/2008
06/26/2008
06/27/2008
06/30/2008
07/01/2008
07/02/2008
07/03/2008
07/04/2008
07/07/2008
07/08/2008

39.87
40.18
40.18
40.49
39.26
39.26
38.65
39.26
38.65
38.65
38.03
38.03
36.81
36.81
38.03
36.81
37.42
36.81
36.81
36.81
36.81
38.03
37.73
37.11
36.81
37.11
37.11
37.11
37.11
37.42
37.42
37.11
37.42
37.42
37.42
36.81
37.42
37.42
37.42
36.81
36.81
37.42
36.81
36.81
35.88
36.19
35.88
35.27
36.81
36.19
35.88
36.19
35.58
35.58
34.96
34.04
33.74
34.04
33.43
33.43

39.87
40.18
40.18
40.49
40.49
39.87
39.26
39.26
38.65
38.65
38.03
38.65
38.03
38.03
38.03
37.42
37.42
36.81
36.81
36.81
36.81
38.03
37.73
37.11
37.11
37.42
37.42
37.42
37.11
37.42
37.42
37.42
37.42
37.42
37.42
37.42
37.42
37.73
37.42
37.11
37.11
37.42
36.81
36.81
37.42
37.42
36.81
36.81
36.81
36.19
35.88
36.50
35.88
35.58
34.96
34.35
33.74
34.04
33.74
33.74

39.87
40.18
40.18
40.49
39.26
39.26
38.65
38.65
38.03
38.65
38.03
38.03
36.81
36.81
36.81
36.81
36.81
36.81
36.81
36.81
36.81
37.42
36.81
36.50
36.81
37.11
37.11
37.11
37.11
37.11
36.81
37.11
37.42
37.11
37.42
36.81
37.42
37.42
36.81
36.81
36.81
36.50
36.81
36.81
35.88
36.19
35.58
35.27
35.27
36.19
35.88
35.58
35.58
35.27
34.04
33.74
32.82
33.43
33.43
33.43

39.87
40.18
40.18
40.49
40.18
39.87
39.26
39.26
38.65
38.65
38.03
38.65
38.03
38.03
36.81
37.42
37.42
36.81
36.81
36.81
36.81
37.73
36.81
36.81
36.81
37.42
37.42
37.42
37.11
37.11
36.81
37.42
37.42
37.42
37.42
37.42
37.42
37.73
37.11
37.11
37.11
36.81
36.81
36.81
37.42
37.42
36.81
36.81
36.81
36.19
35.88
36.19
35.88
35.58
34.04
33.74
32.82
33.43
33.74
33.74

1774500
2030500
14468950
1320000
12739400
1138600
758000
1899500
207100
3181500
12400
754000
337000
822750
1220000
37570000
5929000
720000
600000
228000
1200000
4523750
8039050
8871500
5673800
426000
109300
992500
1101100
593200
431000
3543950
732000
8071500
24400
1169100
427000
2264500
12133200
6120250
429500
12049150
120000
1698000
11397050
7971000
2227600
143000
486500
1180000
239850
1234950
807700
5016500
11973700
281850
18421750
4340000
600500
7210000

5437588
4797963
5484008
5539842
5998592
5550183
5564600
5480925
5448392
5377971
3335454
3357038
3237246
3136600
2032521
5053354
4485821
4450938
4437771
4298479
4381221
4493075
5161963
5838421
6283154
6250092
6157533
3109408
2707083
2696517
2682433
2958763
2919763
3215408
2547521
1905654
1468421
1621629
2623621
3050933
2994967
3949629
3923713
3769883
4658638
4650263
4833863
4748354
4753313
4662938
3671825
3264717
3296233
2710179
3697988
3579975
4165367
3862783
3727192
4316108

07/09/2008
07/10/2008
07/11/2008
07/14/2008
07/15/2008
07/16/2008
07/17/2008
07/18/2008
07/21/2008
07/22/2008
07/23/2008
07/24/2008
07/25/2008
07/28/2008
07/29/2008
07/30/2008
07/31/2008
08/01/2008
08/04/2008
08/05/2008
08/06/2008
08/07/2008
08/08/2008
08/11/2008
08/12/2008
08/13/2008
08/14/2008
08/15/2008
08/19/2008
08/20/2008
08/21/2008
08/22/2008
08/26/2008
08/27/2008
08/28/2008
08/29/2008
09/01/2008
09/02/2008
09/03/2008
09/04/2008
09/05/2008
09/08/2008
09/09/2008
09/10/2008
09/11/2008
09/12/2008
09/15/2008
09/16/2008
09/17/2008
09/19/2008
09/22/2008
09/23/2008
09/24/2008
09/26/2008
09/29/2008
09/30/2008
10/02/2008
10/03/2008
10/06/2008
10/07/2008

33.43
33.74
34.04
33.12
33.74
33.43
33.74
33.43
34.04
34.04
34.04
33.74
33.74
34.66
33.43
33.43
34.96
34.96
35.58
34.04
34.96
35.58
35.88
36.19
37.11
37.42
36.81
36.50
36.81
36.19
36.81
36.50
36.19
36.19
36.19
36.19
35.58
36.19
36.50
36.81
36.19
36.81
36.50
36.19
35.58
35.58
35.58
34.96
34.96
34.66
35.58
34.04
33.12
33.74
33.74
33.12
33.74
33.74
33.12
33.43

33.74
33.74
34.04
33.74
33.74
33.43
33.74
34.04
34.04
34.04
34.35
34.96
34.96
34.66
33.74
34.35
35.58
35.58
35.58
34.96
35.58
35.88
36.19
38.03
38.03
37.42
36.81
36.81
36.81
36.81
36.81
36.50
36.19
36.19
36.50
36.50
36.19
36.50
37.11
36.81
36.81
36.81
36.50
36.19
35.58
36.19
35.88
35.27
35.27
35.27
35.58
34.04
34.04
33.74
33.74
33.74
33.74
33.74
33.74
33.43

33.43
33.74
33.74
33.12
33.74
33.12
33.12
33.43
33.43
33.74
33.43
33.74
33.74
34.35
33.12
33.43
34.66
34.66
33.74
34.04
34.96
35.27
34.96
36.19
37.11
37.42
36.50
36.19
35.58
36.19
36.50
36.50
36.19
36.19
36.19
36.19
35.27
36.19
36.19
36.81
36.19
36.50
36.50
35.88
35.58
35.27
35.27
34.66
34.66
34.66
34.66
33.12
33.12
33.12
33.74
33.12
33.43
33.74
33.12
33.43

33.74
33.74
33.74
33.74
33.74
33.12
33.43
34.04
34.04
34.04
33.74
34.96
34.66
34.66
33.74
34.35
35.58
35.58
33.74
34.96
35.58
35.88
36.19
38.03
38.03
37.42
36.81
36.81
36.81
36.81
36.81
36.50
36.19
36.19
36.50
36.50
36.19
36.50
37.11
36.81
36.81
36.81
36.50
36.19
35.58
36.19
35.88
35.27
34.66
35.27
34.66
33.74
34.04
33.74
33.74
33.43
33.74
33.74
33.74
33.43

18902600
6820000
3100500
28291600
22935000
23770000
23032900
39162300
49783000
23700550
79542550
113488350
38151000
26149000
34171000
132837150
48201550
13828650
775000
2577000
7954250
1903700
2444550
20364450
399650
30500
656750
2059200
32340500
35456400
47999600
35997500
59000
118000
1804250
6663000
8464500
4196000
14000850
360000
8199000
13395000
59500
23108700
12006000
4774250
1742350
3328250
2188000
20361050
2971150
5120600
5803800
868600
66000
2599100
120950
55000
4309500
54500

5850783
6320783
6559171
8813892
10657833
12220625
13142225
16382263
18995700
20609079
27187583
36044113
37648146
39258896
41848104
50560233
52665779
51837333
49982508
46933733
43448004
41631600
35206767
27446442
24300496
22123954
19331100
8432938
7111183
8913496
12848879
15633921
14975983
14827175
14773817
13632029
14304100
14651225
15763233
15621633
13609842
11771392
7776383
6702317
7697900
8085921
8080763
7802867
7279825
8626913
7707771
8104488
7904888
6861021
6861563
5152429
4162008
3768738
3982667
3709854

10/08/2008
10/09/2008
10/10/2008
10/13/2008
10/14/2008
10/15/2008
10/16/2008
10/17/2008
10/20/2008
10/21/2008
10/22/2008
10/23/2008
10/24/2008
10/27/2008
10/28/2008
10/29/2008
10/30/2008
10/31/2008
11/03/2008
11/04/2008
11/05/2008
11/06/2008
11/07/2008
11/10/2008
11/11/2008
11/12/2008
11/13/2008
11/14/2008
11/17/2008
11/18/2008
11/19/2008
11/20/2008
11/21/2008
11/24/2008
11/25/2008
11/26/2008
11/27/2008
11/28/2008
12/02/2008
12/03/2008
12/04/2008
12/05/2008
12/08/2008
12/09/2008
12/10/2008
12/11/2008
12/12/2008
12/15/2008
12/16/2008
12/17/2008
12/18/2008
12/19/2008
12/22/2008
12/23/2008
12/24/2008
01/05/2009
01/06/2009
01/07/2009
01/08/2009
01/09/2009

33.12
33.12
32.20
32.51
32.51
33.12
31.90
30.36
29.44
28.83
28.22
28.22
26.38
24.54
24.84
24.54
23.62
23.62
23.92
23.92
24.54
23.31
22.70
22.70
22.70
22.70
22.39
22.39
22.08
21.47
21.16
20.86
18.40
19.02
18.10
17.79
18.10
17.79
17.48
17.18
17.18
16.87
16.56
16.87
16.56
16.56
16.56
16.26
16.26
16.26
16.56
15.95
15.64
15.34
15.03
15.34
15.34
15.64
15.34
15.64

33.43
33.12
32.82
33.12
33.12
33.12
31.90
31.59
30.06
29.44
28.52
28.22
27.60
24.84
24.84
24.54
23.92
23.92
23.92
23.92
24.54
23.31
22.70
22.70
22.70
22.70
22.39
22.39
22.08
21.47
21.16
20.86
19.32
19.02
18.10
17.79
18.10
17.79
17.48
17.18
17.18
16.87
16.87
16.87
16.87
16.56
16.56
16.26
16.26
16.87
16.56
15.95
15.95
15.34
15.34
15.34
15.34
16.56
15.34
15.64

32.20
33.12
31.28
32.51
32.51
33.12
31.28
30.36
29.44
28.52
28.22
26.38
26.38
24.54
24.23
24.23
22.70
23.31
23.92
23.92
23.92
23.00
22.70
22.70
22.70
22.70
22.39
22.08
21.78
21.16
21.16
19.02
18.40
17.79
17.79
17.79
17.79
17.48
17.18
16.56
17.18
16.56
16.56
16.56
16.26
16.26
16.56
15.95
15.95
16.26
15.95
15.95
15.34
14.57
14.72
15.34
15.34
15.34
15.34
15.34

32.82
33.12
32.82
33.12
33.12
33.12
31.59
30.36
30.06
28.83
28.52
27.30
27.60
24.84
24.23
24.23
23.62
23.92
23.92
23.92
23.92
23.00
22.70
22.70
22.70
22.70
22.39
22.08
21.78
21.16
21.16
19.63
19.02
18.10
17.79
17.79
17.79
17.79
17.18
16.56
17.18
16.56
16.87
16.56
16.87
16.56
16.56
16.26
16.26
16.56
15.95
15.95
15.34
15.03
15.34
15.34
15.34
15.34
15.34
15.64

4110150
599400
5283050
26800
324800
4914000
1988250
497450
514400
1680400
821450
603950
1015000
1082500
199300
598450
2853800
4390950
39000
78000
324700
3750200
74000
2035000
2301400
2086800
2200950
2849300
1785800
1954950
17250
2442250
861850
4116800
3930600
29000
175000
4976150
5461150
16066500
56000
7898250
27250
4075200
1563000
1914750
126900
1393200
542700
6157950
1130450
4370600
404250
6929875
17225250
145000
7610000
15191650
8747500
14280300

3870033
2223229
2415888
1991404
1534821
1871938
2032125
1856988
1889775
2025225
1734554
1780342
1522413
1562671
1139025
1186663
1397413
1353825
1191388
1156433
1140625
1313108
1250821
1370075
1477275
1560967
1727771
1915342
1826342
1623342
1621529
1818550
1863313
1893863
2215246
2048079
1870879
2111658
2383342
3484775
3340625
3835900
3836733
3972813
4031242
3847738
3530763
3644446
3675088
3773571
3412679
2438021
2467042
2386344
3819510
3491994
3995910
5102319
5820702
6894627

01/12/2009
01/13/2009
01/14/2009
01/15/2009
01/16/2009
01/19/2009
01/20/2009
01/21/2009
01/22/2009
01/23/2009
01/26/2009
01/27/2009
01/28/2009
01/29/2009
01/30/2009
02/02/2009
02/03/2009
02/04/2009
02/05/2009
02/06/2009
02/09/2009
02/10/2009
02/11/2009
02/12/2009
02/13/2009
02/16/2009
02/17/2009
02/18/2009
02/19/2009
02/20/2009
02/23/2009
02/24/2009
02/25/2009
02/26/2009
03/02/2009
03/03/2009
03/04/2009
03/05/2009
03/06/2009
03/09/2009
03/10/2009
03/11/2009
03/12/2009
03/13/2009
03/16/2009
03/17/2009
03/18/2009
03/19/2009
03/20/2009
03/23/2009
03/24/2009
03/25/2009
03/26/2009
03/27/2009
03/30/2009
03/31/2009
04/01/2009
04/02/2009
04/03/2009
04/07/2009

15.64
15.03
15.03
15.03
15.03
14.88
14.57
14.42
14.57
14.42
14.57
14.42
14.57
14.42
14.42
14.57
14.57
14.88
14.88
15.64
16.26
15.95
15.64
15.95
16.26
15.95
15.95
16.56
16.56
15.95
15.95
15.34
15.64
15.95
15.95
16.26
16.87
17.79
18.40
17.18
17.79
18.40
18.40
18.40
18.10
17.48
17.48
17.18
18.40
19.63
20.24
19.94
20.24
20.24
20.24
20.24
20.55
19.94
20.55
21.16

15.64
15.34
15.18
15.03
15.03
14.88
14.72
14.42
14.72
14.57
14.57
14.57
14.57
14.57
14.42
14.57
15.03
15.18
15.34
15.95
16.26
15.95
15.95
15.95
16.26
15.95
16.87
16.56
16.56
15.95
15.95
15.34
15.95
16.26
16.26
17.18
17.79
18.40
18.40
17.48
17.79
19.02
18.40
18.40
18.10
17.48
17.48
17.79
19.63
19.94
20.55
20.24
20.55
20.24
20.55
20.55
20.55
20.55
20.86
21.16

15.34
15.03
15.03
14.72
15.03
14.57
14.57
14.26
14.42
14.42
14.42
14.42
14.57
14.42
14.42
14.57
14.57
14.88
14.88
15.64
15.64
15.64
15.64
15.95
15.95
15.95
15.95
16.56
16.26
15.95
15.18
15.34
15.64
15.95
15.95
16.26
16.87
17.48
17.18
17.18
17.18
18.40
17.79
18.10
17.79
17.18
17.18
17.18
18.40
19.32
20.24
19.94
19.94
19.63
20.24
19.94
20.24
19.94
20.55
20.55

15.64
15.34
15.18
14.88
15.03
14.72
14.72
14.42
14.72
14.57
14.42
14.57
14.57
14.42
14.42
14.57
14.88
15.03
15.34
15.95
15.95
15.95
15.95
15.95
15.95
15.95
16.56
16.56
16.26
15.95
15.64
15.34
15.95
16.26
16.26
16.87
17.79
17.79
17.48
17.48
17.48
18.40
18.10
18.10
17.79
17.18
17.18
17.79
19.02
19.32
20.24
20.24
20.24
19.63
20.55
20.55
20.24
20.55
20.86
20.55

3458700
8220250
1874650
1603725
171500
1322350
810300
4220225
3215875
282500
82375
1313125
679250
4892850
32900
11875
3284025
36103775
14155850
1709050
654650
1994950
1328550
912600
1068500
956800
3398550
5451300
1337200
5610800
4924450
2250000
64750
580050
741250
2940300
4179450
465950
633700
1282450
518450
1678150
855600
1646350
1313300
1206950
653650
973200
4634400
5650550
53856950
1222100
4663450
2219350
331500
1595400
606450
1046800
2798250
881150

7137627
7309485
7371502
7140929
7121533
6654240
5286327
5625929
5259752
4017323
3295229
2214631
1983010
1705727
1552248
1419594
1678971
4577423
5689552
5480288
5266852
5409556
5513404
5480027
5512465
5184460
5464931
5918217
5755981
3214900
2445617
2490696
2441538
2323629
2274688
2443663
2702908
2662004
2431600
2084196
2015967
1688246
1349175
1298871
1402917
1455158
1447858
1283933
1321846
1753896
6189167
6184138
6529554
6574654
6530979
6526733
6467829
6454483
6633200
6625529

04/08/2009
04/13/2009
04/14/2009
04/15/2009
04/16/2009
04/17/2009
04/20/2009
04/21/2009
04/22/2009
04/23/2009
04/24/2009
04/27/2009
04/28/2009
04/29/2009
04/30/2009
05/04/2009
05/05/2009
05/06/2009
05/07/2009
05/08/2009
05/11/2009
05/12/2009
05/13/2009
05/14/2009
05/15/2009
05/18/2009
05/19/2009
05/20/2009
05/21/2009
05/22/2009
05/25/2009
05/26/2009
05/27/2009
05/28/2009
05/29/2009
06/01/2009
06/02/2009
06/03/2009
06/04/2009
06/05/2009
06/08/2009
06/09/2009
06/10/2009
06/11/2009
06/15/2009
06/16/2009
06/17/2009
06/18/2009
06/19/2009
06/22/2009
06/23/2009
06/24/2009
06/25/2009
06/26/2009
06/29/2009
06/30/2009
07/01/2009
07/02/2009
07/03/2009
07/06/2009

20.86
21.16
20.24
19.94
20.24
20.86
21.78
21.16
21.16
20.86
21.16
21.47
21.16
21.16
20.86
21.47
22.39
22.70
23.31
26.07
26.99
26.07
26.38
25.15
26.07
25.76
26.68
26.99
27.30
26.38
26.07
25.76
25.76
26.07
26.07
25.76
26.07
26.07
25.46
25.46
25.46
25.76
25.46
25.46
25.46
25.76
25.15
24.54
23.92
24.54
23.92
24.23
24.54
25.76
24.84
25.15
25.46
25.76
25.76
24.54

21.16
21.16
20.24
20.24
20.86
22.08
21.78
21.16
21.16
21.16
21.47
21.47
21.16
21.16
21.47
22.08
22.70
23.00
25.76
26.99
26.99
26.07
26.38
26.07
26.38
26.38
26.99
27.60
27.30
26.38
26.07
26.07
26.07
26.07
26.07
26.38
26.07
26.07
25.76
25.76
26.07
25.76
25.76
25.46
25.76
25.76
25.15
24.54
24.54
24.54
24.54
24.54
25.76
25.76
25.76
25.76
25.76
26.07
25.76
25.76

20.86
20.55
19.63
19.63
19.94
20.86
21.78
21.16
20.86
20.86
21.16
21.16
20.86
21.16
20.86
21.47
22.39
22.70
23.31
26.07
24.84
25.46
25.76
24.84
25.76
25.76
26.68
26.99
26.99
26.07
25.76
25.76
25.76
26.07
25.46
25.76
25.46
25.46
25.15
25.46
25.15
25.46
25.46
25.46
25.46
25.15
24.23
24.23
23.92
23.62
23.31
24.23
24.54
24.54
24.84
25.15
25.46
25.76
25.76
24.54

20.86
20.55
20.24
20.24
20.86
22.08
21.78
21.16
21.16
21.16
21.47
21.16
21.16
21.16
21.47
22.08
22.70
23.00
25.76
26.99
25.76
25.46
26.07
25.76
26.07
26.38
26.99
27.30
26.99
26.07
25.76
25.76
26.07
26.07
25.76
25.76
26.07
25.46
25.76
25.76
26.07
25.76
25.76
25.46
25.76
25.46
24.54
24.54
24.54
24.54
24.54
24.54
25.76
25.76
25.76
25.76
25.76
26.07
25.76
25.76

5003500
4082600
11968750
3195600
4919950
14528400
3212750
534750
3311950
526100
2100950
1207650
3625450
3450
20900
16800700
11122700
9394550
12143850
21773700
16949150
8635950
71891650
7940700
7570000
23755500
1962350
2743300
25275400
4604250
4378450
5348550
2150200
552500
10338950
7658400
10838700
11212300
6963950
10536900
4288200
10025400
11545900
10528550
10635200
8313650
11817850
1909850
8425000
464200
4781100
1745550
510300
1883050
12981150
11813400
499000
417050
4200
606000

6656288
6525625
3034942
3199400
3220775
4246529
4486633
4398246
4623704
4580313
4522204
4549413
4434575
4094646
3098992
4232750
4749646
4321825
5066083
6835996
7972429
8648250
14464142
15025229
15353942
17333279
17495067
16323617
17503008
17103817
16456700
15087938
13854692
13181071
8051679
8028154
8300546
7255279
7672079
8321546
6572613
7024375
7621663
8053329
8760413
9407175
9530417
9051371
8850229
7954554
7772650
7040038
6725213
6046683
6166288
6273358
5428675
4770625
3786154
3677500

07/07/2009
07/08/2009
07/09/2009
07/10/2009
07/13/2009
07/14/2009
07/15/2009
07/16/2009
07/20/2009
07/21/2009
07/22/2009
07/23/2009
07/24/2009
07/27/2009
07/28/2009
07/29/2009
07/30/2009
07/31/2009
08/03/2009
08/04/2009
08/06/2009
08/07/2009
08/10/2009
08/11/2009
08/12/2009
08/13/2009
08/14/2009
08/17/2009
08/18/2009
08/19/2009
08/20/2009
08/24/2009
08/25/2009
08/26/2009
08/27/2009
08/28/2009
09/01/2009
09/02/2009
09/03/2009
09/04/2009
09/08/2009
09/09/2009
09/10/2009
09/11/2009
09/14/2009
09/15/2009
09/16/2009
09/17/2009
09/18/2009
09/22/2009
09/23/2009
09/24/2009
09/25/2009
09/28/2009
09/29/2009
09/30/2009
10/01/2009
10/02/2009
10/05/2009
10/06/2009

25.76
25.15
24.84
25.15
24.84
25.76
25.76
26.07
26.07
26.07
26.07
25.76
25.76
26.07
26.99
26.38
26.38
26.38
26.07
26.99
27.60
27.30
26.99
26.99
26.99
26.99
26.99
26.99
26.38
26.99
26.99
26.99
27.30
27.30
28.83
31.28
31.28
30.06
29.75
29.44
30.67
30.36
30.06
30.67
31.28
33.74
34.04
33.74
33.12
33.12
33.12
33.12
33.43
32.51
33.12
32.51
33.12
32.82
32.82
33.12

25.76
25.15
25.76
25.76
25.76
25.76
26.07
26.07
26.07
26.07
26.07
25.76
25.76
26.68
26.99
26.68
26.38
26.38
26.68
27.60
27.91
27.30
27.30
26.99
26.99
27.30
26.99
26.99
26.99
26.99
26.99
27.60
27.30
28.22
31.28
31.90
31.28
30.06
30.06
30.67
30.67
30.36
30.67
30.98
33.74
34.66
34.66
34.04
33.12
33.74
33.74
33.43
33.43
33.43
33.43
33.43
33.43
33.12
32.82
33.12

25.76
25.15
24.84
25.15
24.84
25.46
25.76
26.07
25.76
26.07
25.76
25.76
25.76
26.07
26.07
26.07
26.07
25.76
26.07
26.99
26.99
26.99
26.99
26.99
26.99
26.99
26.99
26.68
26.38
26.99
26.68
26.99
26.99
26.99
28.83
30.67
30.06
29.75
28.83
29.44
30.06
29.44
30.06
30.67
30.98
33.43
33.43
33.12
32.82
32.51
32.51
33.12
32.82
32.20
32.82
32.51
32.51
32.82
32.20
32.51

25.76
25.15
25.76
25.76
25.76
25.76
26.07
26.07
26.07
26.07
25.76
25.76
25.76
26.68
26.07
26.68
26.38
26.07
26.68
26.99
27.30
26.99
26.99
26.99
26.99
26.99
26.99
26.99
26.99
26.99
26.68
27.30
27.30
28.22
31.28
31.59
30.36
29.75
29.44
30.36
30.36
30.06
30.67
30.98
33.74
34.35
33.43
33.43
33.12
33.12
33.74
33.43
33.12
33.12
33.12
33.43
33.12
32.82
32.82
33.12

12600
3222600
2064050
433400
436650
590700
1283250
14603000
10735450
28759750
214500
5976600
634200
32375400
14555000
4787400
9563900
14932400
8149700
12635700
12031900
10843400
4680000
1729200
893200
1038800
3326400
1775950
4978950
6846400
13226700
1898200
11666750
102509550
180642050
65736550
23515400
16835950
6730700
47570450
19371300
18215800
30476600
104614050
526339300
141167350
75546350
28697100
62562850
18974450
74132300
6376600
6419100
16703600
32577050
9226550
11427400
68999350
23137850
72969700

2976467
3206333
2979913
2870567
2864429
2756733
1781908
2014375
2867413
5229304
5246829
5694379
5746179
8175579
9216492
9579325
10339929
11535071
12107275
11943333
12051371
10558342
10930467
10576517
10598100
7986717
7051000
6800046
6417967
5744133
6167217
5272425
5241996
12880842
27544346
32878292
34763475
36079904
36363596
40179804
41379167
42326617
43764108
52323763
95213142
98434625
89676650
86590029
89843983
90022192
95638992
92206171
91126821
91000804
91175842
83226883
40317558
34303558
29936183
33625567

10/07/2009
10/08/2009
10/09/2009
10/12/2009
10/13/2009
10/14/2009
10/15/2009
10/16/2009
10/19/2009
10/20/2009
10/21/2009
10/22/2009
10/23/2009
10/26/2009
10/27/2009
10/28/2009
10/29/2009
10/30/2009
11/03/2009
11/04/2009
11/05/2009
11/06/2009
11/09/2009
11/10/2009
11/11/2009
11/12/2009
11/13/2009
11/16/2009
11/17/2009
11/18/2009
11/19/2009
11/20/2009
11/23/2009
11/24/2009
11/25/2009
11/26/2009
11/27/2009
12/01/2009
12/02/2009
12/03/2009
12/04/2009
12/07/2009
12/08/2009
12/09/2009
12/10/2009
12/11/2009
12/14/2009
12/15/2009
12/16/2009
12/17/2009
12/18/2009
12/21/2009
12/22/2009
12/23/2009
12/28/2009
12/29/2009
01/04/2010
01/05/2010
01/06/2010
01/07/2010

33.12
33.74
33.12
33.12
33.12
33.12
33.12
33.12
33.12
33.43
33.74
33.43
34.35
37.42
36.50
38.34
38.95
38.19
38.19
36.11
35.76
35.42
35.76
36.11
37.15
37.85
38.54
37.85
38.19
38.89
39.93
39.93
38.89
38.89
38.54
38.19
38.19
37.85
38.19
38.89
39.58
38.89
38.19
38.19
37.85
37.50
37.50
37.50
38.19
37.50
37.85
37.50
36.81
37.15
37.15
37.50
37.50
37.50
36.81
36.81

33.74
33.74
33.12
33.12
33.12
33.12
33.43
33.12
33.43
33.74
33.74
33.74
37.42
38.03
38.34
39.57
38.95
38.89
38.54
36.11
35.76
36.11
35.76
37.15
37.50
38.89
38.54
38.19
38.89
40.28
40.63
39.93
38.89
38.89
38.54
38.54
38.19
38.19
38.89
39.58
39.58
38.89
38.54
38.19
37.85
37.85
37.50
38.54
38.19
37.85
37.85
37.85
37.50
37.85
37.50
37.50
37.50
37.50
37.15
37.15

33.12
33.12
32.82
32.82
32.82
32.82
33.12
32.82
33.12
33.43
33.12
33.12
34.35
36.50
36.19
38.34
37.42
38.19
36.81
35.07
34.72
35.07
35.42
36.11
36.81
37.50
37.50
37.50
38.19
38.89
39.93
38.54
38.19
38.54
38.19
38.19
37.50
37.50
37.85
38.19
38.54
38.54
38.19
37.85
37.15
37.15
37.15
37.15
37.85
37.50
37.85
37.15
36.81
36.81
37.15
37.50
36.81
36.81
36.81
36.81

33.74
33.43
33.12
33.12
33.12
33.12
33.12
33.12
33.12
33.74
33.43
33.74
37.11
36.81
38.03
39.26
38.03
38.89
36.81
35.76
35.42
36.11
35.76
37.15
37.50
38.89
37.85
37.85
38.89
39.93
40.28
38.89
38.89
38.89
38.19
38.19
37.85
38.19
38.89
39.58
38.89
38.54
38.54
37.85
37.15
37.85
37.50
38.54
37.85
37.85
37.85
37.85
37.50
37.85
37.50
37.50
37.15
37.15
37.15
36.81

70902950
24105650
10976900
8929000
16681150
29750450
61965050
30829800
26438900
52436150
14552950
40363500
178594750
60501000
44690800
171592700
162776250
37209850
54644100
41646250
58589050
18414250
10554050
38598050
18318250
45094700
22400450
13515150
33371500
54558350
11800650
30288900
3396600
35401650
63446500
29213050
43162200
33506150
70805850
4327250
12572900
7914900
2318550
24584150
38739800
55904150
4102900
99185900
9381900
12191300
11259700
595050
8527000
7698900
12900000
14401800
23053700
3615550
29669500
43834900

34320575
34748175
29485225
29697925
30553096
31640333
34089333
35889604
37140563
35760296
35044888
32327704
41302021
44334967
47144458
60699767
72874358
73495975
72885896
73787267
76466446
73631288
73298046
73150925
59794550
58510692
56653163
43480033
32696304
34142013
30571725
29625279
25025908
26441525
30849229
30067146
32137475
31171763
35205546
34439888
32706671
28819717
28029542
27554146
30499413
32207954
27262654
33093725
30278700
28502463
23540283
23229267
22892108
22874108
23755896
22907367
21600192
17242808
19373358
14760775

01/08/2010
01/11/2010
01/12/2010
01/13/2010
01/14/2010
01/15/2010
01/18/2010
01/19/2010
01/20/2010
01/21/2010
01/22/2010
01/25/2010
01/26/2010
01/27/2010
01/28/2010
01/29/2010
02/01/2010
02/02/2010
02/03/2010
02/04/2010
02/05/2010
02/08/2010
02/09/2010
02/10/2010
02/11/2010
02/12/2010
02/15/2010
02/16/2010
02/17/2010
02/18/2010
02/19/2010
02/22/2010
02/23/2010
02/24/2010
02/25/2010
02/26/2010
03/01/2010
03/02/2010
03/03/2010
03/04/2010
03/05/2010
03/08/2010
03/09/2010
03/10/2010
03/11/2010
03/12/2010
03/15/2010
03/16/2010
03/17/2010
03/18/2010
03/19/2010
03/22/2010
03/23/2010
03/24/2010
03/25/2010
03/26/2010
03/29/2010
03/30/2010
03/31/2010
04/05/2010

36.81
37.15
36.81
36.81
36.81
37.15
37.15
36.46
36.11
36.11
35.76
36.11
36.46
36.81
36.11
36.11
37.50
36.46
36.81
36.81
36.11
35.42
35.42
35.42
34.38
34.72
34.72
35.76
35.42
35.42
35.42
36.11
37.15
36.46
36.46
36.46
36.46
37.15
36.46
36.11
36.11
35.76
35.76
35.76
35.76
35.42
35.42
35.07
35.76
36.81
35.76
36.11
36.11
35.76
36.11
36.11
36.81
37.15
37.15
36.81

37.15
37.15
36.81
36.81
37.50
37.15
37.15
36.46
36.11
36.81
36.81
36.81
37.50
37.85
37.50
37.50
37.85
36.81
36.81
36.81
36.11
35.76
35.42
35.42
35.07
35.42
35.42
35.76
35.42
35.42
36.46
36.81
37.15
36.46
36.81
36.81
36.81
37.15
36.46
36.81
36.11
36.11
35.76
35.76
35.76
35.76
35.76
36.11
36.46
36.81
36.11
36.11
36.11
36.46
36.11
36.81
37.50
37.50
37.15
37.15

36.81
36.81
36.81
36.46
36.81
37.15
36.46
36.11
36.11
36.11
35.76
35.76
36.46
36.11
36.11
36.11
36.46
36.46
36.46
36.46
35.42
35.42
34.72
34.38
34.38
34.72
34.72
34.72
35.07
35.07
35.07
36.11
36.81
36.11
36.46
36.46
36.46
36.11
36.11
36.11
36.11
35.42
35.76
35.42
35.76
35.42
35.42
35.07
35.76
35.76
35.76
36.11
35.76
35.76
35.76
35.76
36.81
37.15
36.81
36.46

37.15
36.81
36.81
36.81
37.15
37.15
36.46
36.11
36.11
36.81
36.11
36.81
36.81
36.11
37.15
37.50
37.50
36.81
36.46
36.81
35.76
35.76
34.72
34.38
34.72
35.42
35.42
34.72
35.07
35.42
36.46
36.81
36.81
36.46
36.46
36.81
36.81
36.11
36.11
36.11
36.11
35.76
35.76
35.76
35.76
35.42
35.76
35.76
35.76
35.76
36.11
36.11
35.76
36.11
35.76
36.46
37.15
37.15
36.81
36.46

8831650
30454800
23351800
12478150
17067500
23304600
40325150
12978700
20519200
9113200
4252600
2232600
4672950
48830450
5862500
6371200
37432950
6746200
3824600
30162300
12504600
39862000
9672700
30513000
20521450
15507150
9454250
26994600
65678600
7165350
27263950
24373900
11564700
15946750
3234550
23367100
117753900
9601200
442050
2855500
10446800
26745950
36322950
13856150
2080600
25774400
25984350
1284900
12482800
40666800
126752250
30628000
11427350
43118500
33870550
67218500
22305800
21450000
26552200
3347600

14714921
16236879
17244554
18234813
18946521
20246996
22532425
22413833
22202625
22660763
20542688
17075829
16729271
18260575
16803133
16294221
17991342
16611475
13569763
15001729
14333846
16896246
17347921
19704621
21025329
18248388
18547700
20266317
22620121
22655050
24608329
24125963
24047638
22054700
21518188
20922696
29025400
28533238
27782221
25770629
21167979
22799696
23554613
22678133
21887792
22706763
24602579
22762396
13989804
16578604
27104454
29418829
29500542
30864921
30660554
35107417
36792850
36432483
36479804
36651696

04/06/2010
04/07/2010
04/08/2010
04/12/2010
04/13/2010
04/14/2010
04/15/2010
04/16/2010
04/19/2010
04/20/2010
04/21/2010
04/22/2010
04/23/2010
04/26/2010
04/27/2010
04/28/2010
04/29/2010
04/30/2010
05/04/2010
05/05/2010
05/06/2010
05/07/2010
05/11/2010
05/12/2010
05/13/2010
05/14/2010
05/17/2010
05/18/2010
05/19/2010
05/20/2010
05/21/2010
05/24/2010
05/25/2010
05/26/2010
05/27/2010
05/28/2010
05/31/2010
06/01/2010
06/02/2010
06/03/2010
06/04/2010
06/07/2010
06/08/2010
06/09/2010
06/10/2010
06/11/2010
06/15/2010
06/16/2010
06/17/2010
06/18/2010
06/21/2010
06/22/2010
06/23/2010
06/24/2010
06/25/2010
06/28/2010
06/29/2010
07/01/2010
07/02/2010
07/05/2010

36.46
37.15
37.85
39.24
40.63
41.32
41.32
40.63
39.24
38.54
38.19
39.58
39.58
40.28
41.67
40.97
41.32
41.67
41.67
40.63
38.89
38.19
41.67
41.67
44.79
45.14
45.49
44.79
44.44
44.44
42.71
43.06
41.67
40.97
40.63
42.01
43.06
42.71
43.75
43.75
44.10
44.10
42.71
43.06
43.06
42.71
43.06
43.06
43.06
43.75
44.10
44.10
44.79
45.83
46.18
46.88
47.22
46.18
45.14
44.10

36.81
38.19
39.24
40.63
41.32
41.32
41.32
40.63
39.24
38.89
39.24
39.93
40.28
42.01
42.01
41.32
42.01
42.01
41.67
40.63
39.93
39.58
42.01
44.44
46.53
46.18
45.49
45.14
44.79
44.79
43.06
43.06
41.67
40.97
41.67
43.06
43.06
43.75
43.75
44.10
44.10
44.10
42.71
43.40
43.06
43.06
43.06
43.40
44.10
44.44
44.44
45.14
45.83
46.88
46.88
47.92
47.22
46.18
45.14
45.14

36.46
36.81
37.50
39.24
40.63
40.63
40.28
39.58
38.54
38.19
38.19
39.58
39.58
40.28
41.32
40.28
40.97
41.32
40.63
39.24
38.19
38.19
40.28
41.67
44.79
44.79
44.79
44.44
44.44
44.44
42.36
42.36
40.97
40.28
40.63
42.01
42.36
42.71
43.40
43.75
44.10
42.71
42.36
42.71
42.36
42.71
42.71
43.06
43.06
43.75
43.75
44.10
44.79
45.83
45.83
46.88
46.53
44.44
44.10
44.10

36.81
37.85
39.24
40.63
41.32
40.97
40.28
39.58
38.54
38.19
38.89
39.58
40.28
41.67
41.32
41.32
41.67
41.32
40.97
39.24
39.93
39.58
41.67
44.44
46.18
46.18
44.79
44.79
44.79
44.44
43.06
42.36
40.97
40.63
41.67
43.06
42.71
43.75
43.75
44.10
44.10
43.40
42.71
43.06
42.71
42.71
43.06
43.06
43.75
44.44
43.75
44.44
45.49
46.18
46.88
47.22
46.88
45.14
45.14
45.14

46511900
82097150
113602450
79197050
94525900
28568700
25192300
62541200
36065700
114918200
33301400
74153000
110596850
85519150
33171350
56383800
63858600
31734550
48613500
169106750
89466700
95447200
45898800
124764800
42862050
86179600
44060150
37397450
35514750
46650000
88310400
21984650
37225650
17228400
54114050
18369550
17454150
8416550
11697850
28061950
222250
20883250
23915950
43495200
7126950
15710400
33907650
54429900
16569250
39338450
18487950
110197400
101654550
82445350
51911450
80681350
36981250
5666100
16026100
20690050

39487454
42939983
41844167
45891588
52816467
51603983
50880796
50491021
51637679
59426696
59989129
65889579
71229992
71515158
64812567
62911463
60355854
60619675
62571442
71451904
75901988
74279404
75329188
79546838
73902271
73957308
74864708
73282513
70920525
72163479
75471554
63211379
58857958
52339725
53024329
44158058
42040733
35560479
32863621
32085663
29144621
26997392
21631188
23423733
20915508
20789008
19105142
22110171
22036429
24613254
25179096
32023717
40476408
45606583
47939542
51038388
53526246
52689221
51199092
48387438

07/06/2010
07/07/2010
07/08/2010
07/09/2010
07/12/2010
07/13/2010
07/14/2010
07/15/2010
07/16/2010
07/19/2010
07/20/2010
07/21/2010
07/22/2010
07/23/2010
07/26/2010
07/27/2010
07/28/2010
07/29/2010
07/30/2010
08/02/2010
08/03/2010
08/04/2010
08/05/2010
08/06/2010
08/09/2010
08/10/2010
08/11/2010
08/12/2010
08/13/2010
08/16/2010
08/17/2010
08/18/2010
08/19/2010
08/20/2010
08/23/2010
08/24/2010
08/25/2010
08/26/2010
08/27/2010
08/31/2010
09/01/2010
09/02/2010
09/03/2010
09/06/2010
09/07/2010
09/08/2010
09/09/2010
09/13/2010
09/14/2010
09/15/2010
09/16/2010
09/17/2010
09/20/2010
09/21/2010
09/22/2010
09/23/2010
09/24/2010
09/27/2010
09/28/2010
09/29/2010

45.14
44.79
45.83
45.83
45.14
45.83
45.83
46.53
46.53
46.18
46.18
46.53
46.53
46.88
48.61
50.14
50.35
50.14
48.61
48.26
49.31
49.31
49.90
48.68
48.75
48.61
49.31
50.00
48.75
49.31
49.31
51.04
51.22
51.74
51.81
52.78
52.08
51.60
52.08
51.39
52.08
52.78
54.13
55.07
55.21
54.17
52.78
54.58
55.56
54.17
54.65
55.56
55.56
56.56
57.15
57.47
57.64
57.12
57.57
57.64

45.14
45.49
45.83
45.83
46.18
46.18
47.22
46.53
46.53
46.53
46.53
46.53
46.53
49.31
50.17
51.39
50.69
50.14
48.61
48.61
49.65
49.93
49.90
48.96
48.96
49.62
50.69
50.00
49.44
49.51
51.08
51.39
52.78
53.47
53.54
52.92
52.08
52.08
52.08
52.08
52.74
53.82
55.21
55.90
55.21
54.58
54.86
56.25
55.59
54.86
55.52
55.56
59.03
57.29
58.33
59.03
57.64
57.64
57.64
57.81

44.44
44.79
45.14
45.49
45.14
45.83
45.83
46.18
46.18
45.83
46.18
46.18
46.18
46.88
48.61
50.14
49.31
48.54
47.92
48.26
48.96
49.31
48.68
48.61
48.61
48.61
49.31
49.20
48.75
49.31
49.31
50.76
51.22
50.69
51.81
52.08
51.56
51.60
51.42
51.22
51.74
52.78
54.13
55.07
54.58
54.17
52.78
54.58
54.31
54.17
54.65
55.35
54.86
56.56
57.08
57.29
56.94
57.12
57.50
57.64

44.79
45.14
45.83
45.83
45.83
46.18
46.88
46.53
46.18
46.53
46.53
46.53
46.53
48.61
50.17
51.11
50.28
48.61
48.40
48.61
49.31
49.86
48.68
48.61
48.61
49.31
50.31
49.51
49.31
49.51
50.76
51.18
51.74
53.47
52.92
52.08
51.60
52.08
51.46
52.08
52.43
53.78
55.07
55.21
54.58
54.38
54.51
55.42
54.51
54.55
55.52
55.56
56.46
57.05
57.29
57.64
57.12
57.53
57.64
57.74

51063650
19071450
23627750
12667950
22479750
25143650
16851200
25911700
25690100
30674300
31372750
42276850
12675600
116975050
33841593
61600037
18985675
47527784
8121761
66565018
50527313
60799905
4104097
49234191
24621588
8719477
49473029
16926461
43754361
14762586
55776256
40100886
66136994
40488976
78908729
62929646
81048253
10167122
47312850
41106120
8771181
47669209
27598373
56755360
30001365
104122710
26477015
77593267
97698065
54763774
54966971
49592826
33784341
35358755
106926691
20252810
18752225
68162596
57485356
75252024

51261971
49573054
50001371
41873917
35276017
30500875
27579188
23015050
22074121
24158138
25437025
27235925
24036921
32195554
33046708
37124382
36833209
38698553
37971100
41358876
43428644
45939111
43666723
44246502
45242001
36220703
37523323
33800525
35864582
33134149
37105357
34900012
36200819
34508242
40741961
41883249
46585471
46706108
46526093
48541065
45625800
48368018
46019861
47407734
44396432
49699243
45329934
46551902
47939386
51655774
52293617
53000843
55085273
54059402
60670095
57628216
56690787
53694111
56278140
56083036

09/30/2010
10/01/2010
10/04/2010
10/05/2010
10/06/2010
10/07/2010
10/08/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/02/2010
11/03/2010
11/04/2010
11/05/2010
11/08/2010
11/09/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010
11/24/2010
11/25/2010
11/26/2010
11/30/2010
12/01/2010
12/02/2010
12/03/2010
12/06/2010
12/07/2010
12/08/2010
12/09/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/28/2010
12/29/2010
12/30/2010

57.81
56.94
57.57
57.85
59.03
58.51
58.23
59.03
58.37
57.64
59.03
59.03
59.06
58.96
58.92
59.03
59.03
59.10
59.69
59.79
58.82
58.68
59.03
60.59
65.28
64.97
67.29
66.39
65.10
63.89
63.92
63.54
64.93
64.97
66.67
67.47
62.92
65.17
66.32
65.28
64.62
63.19
64.03
63.89
64.58
64.41
64.58
64.58
62.50
61.94
62.53
61.81
59.17
59.03
57.78
57.60
57.99
58.09
58.09
59.10

57.81
57.57
57.92
57.99
60.07
58.51
58.89
59.72
58.40
57.64
59.03
59.13
59.06
58.96
58.92
59.86
59.10
59.79
59.79
59.79
58.82
59.03
60.49
66.67
66.04
66.67
67.29
66.39
65.35
63.92
64.58
64.93
65.28
66.39
67.64
68.06
65.28
65.97
66.32
65.28
64.65
64.58
64.10
64.58
64.58
64.65
64.72
64.58
62.50
62.50
62.53
61.81
59.17
59.03
57.78
57.78
58.26
58.33
59.03
59.72

56.94
56.94
57.57
57.50
58.33
58.06
58.23
58.33
57.64
57.29
58.65
58.68
58.68
58.92
58.33
58.89
58.75
59.10
59.55
58.75
58.33
58.33
59.03
60.49
64.58
64.97
66.25
64.72
63.89
63.54
63.92
63.54
64.90
64.93
66.67
67.36
62.92
65.17
65.00
64.31
62.50
63.19
63.89
63.89
64.38
64.41
64.41
62.50
61.46
61.94
61.81
58.89
58.96
57.64
56.60
57.26
57.78
57.74
58.09
59.10

56.94
57.53
57.85
57.64
58.40
58.19
58.33
58.33
57.71
57.64
59.03
59.03
59.03
58.92
58.68
58.89
59.03
59.69
59.76
58.82
58.33
59.03
60.49
64.44
64.93
66.25
66.35
65.07
64.93
63.92
64.24
64.93
64.93
66.39
67.40
67.43
65.03
65.94
65.00
64.62
62.85
63.89
63.96
64.38
64.41
64.58
64.51
62.50
62.01
62.50
61.81
59.17
59.03
57.64
57.26
57.47
58.09
58.09
59.03
59.55

42275225
15952033
11509823
8244784
19672861
17976015
52206992
121830622
86308542
8050884
29249977
72034475
64414677
42138513
81270612
22515868
32041781
20268393
40023805
51834486
38506286
49373330
120809754
115532480
79669000
64743720
93006283
83533529
33496042
68031702
40481481
53123578
58547252
79700206
28256119
130010462
45853095
47992821
21213046
56100860
23925031
30199039
29302415
30505863
81826037
4398992
44190799
39125967
42349063
21222508
45347849
95895485
62613716
106200698
57019597
57455999
20803731
8892725
24072691
8965203

51464466
48230154
44608725
41163055
39987098
38538537
33978562
42443379
48073073
43063763
40710815
40442686
42287640
44469847
50283246
51472503
52503246
52694278
51679012
45846001
41862480
45306017
52935998
56560832
57832025
59715793
60693765
65778570
65899759
69880034
69918174
70025599
71695679
74222919
66510116
67716614
64898622
63502714
57519944
55233888
54436304
51283582
50351993
48467184
50407083
44131981
45459871
37886164
37594161
35363301
37374535
40690754
43914811
50248282
52558048
54803892
49718700
50093178
48416669
45903272

01/03/2011
01/04/2011
01/05/2011
01/06/2011
01/07/2011
01/10/2011
01/11/2011
01/12/2011
01/13/2011
01/14/2011
01/17/2011
01/18/2011
01/19/2011
01/20/2011
01/21/2011
01/24/2011
01/25/2011
01/26/2011
01/27/2011
01/28/2011
01/31/2011
02/01/2011
02/02/2011
02/03/2011
02/04/2011
02/07/2011
02/08/2011
02/09/2011
02/10/2011
02/11/2011
02/14/2011
02/15/2011
02/16/2011
02/17/2011
02/18/2011
02/21/2011
02/22/2011
02/23/2011
02/24/2011
02/25/2011
02/28/2011
03/01/2011
03/02/2011
03/03/2011
03/04/2011
03/07/2011
03/08/2011
03/09/2011
03/10/2011
03/11/2011
03/14/2011
03/15/2011
03/16/2011
03/17/2011
03/18/2011
03/21/2011
03/22/2011
03/23/2011
03/24/2011
03/25/2011

59.55
59.34
59.10
62.50
63.89
63.19
61.81
59.03
59.72
60.42
62.50
63.16
60.42
60.56
59.06
60.42
59.72
59.72
59.72
60.38
61.01
59.55
58.33
59.72
61.11
60.42
60.76
60.76
60.07
58.82
56.67
57.01
55.76
54.51
55.21
54.51
54.03
51.70
51.04
52.29
51.04
54.86
54.17
53.13
53.96
54.51
54.79
54.90
55.49
54.86
54.17
54.51
55.00
55.56
56.25
56.94
56.94
57.15
57.64
57.29

59.55
59.44
62.50
65.94
63.89
63.19
61.81
61.11
62.15
61.67
63.89
63.16
61.11
60.56
60.07
60.42
59.72
60.42
60.38
61.46
61.01
59.72
58.54
61.15
61.32
60.56
61.81
60.83
60.07
58.82
58.33
57.99
55.76
54.97
55.21
54.51
54.03
51.70
51.04
52.29
53.96
54.86
54.17
54.17
54.86
55.00
54.93
57.29
55.56
54.86
54.51
55.42
56.25
56.25
56.60
57.64
57.15
57.15
57.64
57.64

58.68
58.99
59.10
62.50
62.85
61.81
58.96
58.96
59.72
60.42
62.50
60.42
60.42
58.96
59.06
59.10
59.38
59.38
59.72
60.38
59.06
55.94
58.33
59.72
60.49
60.42
60.63
60.28
58.85
56.35
55.76
55.76
52.78
54.44
54.44
53.47
52.08
49.58
50.35
50.42
50.35
53.54
52.71
53.13
53.82
54.51
54.79
54.90
55.24
54.17
52.78
54.51
55.00
55.56
56.18
56.94
56.94
56.22
56.94
57.29

58.68
59.03
61.11
63.19
63.19
61.81
59.03
59.24
60.42
61.46
63.16
60.42
60.56
59.06
59.31
59.72
59.72
59.58
59.72
61.11
59.44
55.94
58.44
61.11
60.49
60.52
60.83
60.38
58.85
56.46
55.83
55.76
54.51
54.93
54.48
54.03
52.33
51.04
50.42
50.69
53.96
54.34
52.74
53.82
54.17
54.79
54.90
55.49
55.56
54.17
54.24
55.10
56.25
56.22
56.25
56.94
57.15
56.53
56.94
57.29

29743871
34878212
61271861
45552770
13602333
28222127
128183891
54995119
29916137
22214396
47145374
20019002
33243863
51166539
13770809
54534948
124915455
55422261
68217486
50208811
78092817
61634777
26796969
29890371
8942376
15245494
50323879
116186760
41614687
121293333
34310111
33956330
89488336
88873981
35096308
24782006
30374880
60308399
31447515
30413948
49696627
6243787
36206562
19517997
28652327
17112126
18888850
16643823
11122970
46687090
10688938
42701025
47182923
193677158
46590917
3435990
61447053
17010535
3109220
1054450

44852839
45990815
47317816
43122589
39038307
32540093
38470451
38265378
39024745
40134884
42057608
42978758
43270424
44627784
40669363
41417878
50693972
52960649
47963449
47564590
51579313
54864345
53168645
53991259
51966135
48972714
52018804
57156454
50214724
55703980
52878365
51523992
52473618
54743552
55435164
55009467
56795509
60550751
58977720
51829986
52503481
42916019
43074056
41870862
36801195
30821040
29470419
28792237
27187911
26052802
24322920
25346843
25137368
40756816
41622179
40282011
43014905
43006439
41691470
40392356

03/28/2011
03/29/2011
03/30/2011
03/31/2011
04/01/2011
04/04/2011
04/05/2011
04/06/2011
04/07/2011
04/08/2011
04/11/2011
04/12/2011
04/13/2011
04/14/2011
04/15/2011
04/18/2011
04/19/2011
04/20/2011
04/25/2011
04/26/2011
04/27/2011
04/28/2011
04/29/2011
05/02/2011
05/03/2011
05/04/2011
05/05/2011
05/06/2011
05/09/2011
05/10/2011
05/11/2011
05/12/2011
05/13/2011
05/16/2011
05/17/2011
05/18/2011
05/19/2011
05/20/2011
05/23/2011
05/24/2011
05/25/2011
05/26/2011
05/27/2011
05/30/2011
05/31/2011
06/01/2011
06/02/2011
06/03/2011
06/06/2011
06/07/2011
06/08/2011
06/09/2011
06/10/2011
06/13/2011
06/14/2011
06/15/2011
06/16/2011
06/17/2011
06/21/2011
06/22/2011

57.29
57.29
57.33
59.03
59.38
62.47
62.50
62.50
62.50
61.81
61.74
61.94
61.74
61.46
61.81
63.54
63.26
62.50
64.58
66.67
69.41
69.24
68.85
69.31
68.06
68.06
66.81
63.89
63.33
63.61
63.89
65.90
64.93
64.76
64.58
64.41
64.90
65.45
65.49
64.65
64.24
64.58
64.72
64.51
64.93
64.65
64.62
64.62
64.72
65.28
65.97
65.97
65.97
65.97
65.42
64.65
64.55
64.41
64.65
64.62

57.29
57.50
57.99
59.90
62.40
62.85
62.99
62.71
62.50
61.81
62.36
62.36
61.74
61.81
64.58
63.54
63.26
63.19
66.67
70.83
70.83
69.27
70.14
69.31
68.13
68.06
66.81
64.13
63.89
63.96
65.90
65.90
64.93
64.76
64.58
64.90
65.42
65.45
65.63
64.65
64.58
64.90
64.90
64.65
64.93
64.93
64.62
67.01
65.28
66.53
66.32
65.97
66.32
66.04
65.42
64.93
64.58
65.28
64.65
64.76

56.94
57.01
57.33
59.03
59.38
62.47
62.50
62.47
62.43
61.63
61.74
61.94
61.60
61.46
61.81
63.19
62.19
62.50
63.54
66.32
69.20
68.47
68.85
68.06
67.36
66.81
63.54
62.85
63.33
63.61
63.89
64.72
64.69
64.58
64.41
64.41
64.90
65.28
64.58
64.51
64.24
64.58
64.10
64.48
64.65
64.44
64.17
64.55
64.72
65.28
65.80
65.76
65.90
65.28
64.58
64.62
64.31
64.41
64.58
64.55

57.29
57.26
57.81
59.24
62.40
62.50
62.50
62.50
62.43
61.74
61.94
62.08
61.67
61.81
63.54
63.26
62.36
63.19
66.32
69.41
69.34
68.82
69.10
68.06
67.43
66.81
63.89
63.58
63.61
63.78
64.93
64.76
64.79
64.58
64.51
64.90
65.42
65.35
65.35
64.51
64.55
64.72
64.48
64.65
64.79
64.65
64.38
64.55
65.28
65.97
65.97
65.90
65.97
65.35
64.65
64.65
64.34
64.62
64.62
64.62

11428809
15881986
27643159
17165370
24302751
64289135
32704142
24913204
28626862
19384536
40699760
23299513
26321777
9155765
65298109
73398339
120968247
11294800
50360872
117150205
72211455
31488207
59045979
31595474
24468554
26841944
30690001
31598113
20046741
45793457
39182866
31898485
42234847
14514809
10275562
10131478
32591010
27473340
32654733
5436257
10017655
32973502
19400528
28837947
8702769
41666942
22347569
86523922
2572374
53030781
34989265
21865460
11610456
260937694
36833349
32896034
19952167
41256456
54169429
57322725

40417842
37850750
39263602
37135631
35228950
24446614
23289383
25079151
22344135
22541968
25674513
27528269
28769349
28208831
31346743
36032824
44088282
39672088
41143482
48829899
52461948
53470587
54999439
55690769
55536334
57010182
54126173
50642821
42232695
45107583
44176083
37071773
34573722
33159272
29095071
27306405
27983276
28035892
28199620
26019465
25183708
24115378
22466850
22211805
19417466
21680143
22686144
29052181
26550628
28680415
28874959
30244059
30376793
49373809
50826544
51164718
52102168
52067960
54719782
52286349

06/23/2011
06/24/2011
06/27/2011
06/28/2011
06/29/2011
06/30/2011
07/01/2011
07/04/2011
07/05/2011
07/06/2011
07/07/2011
07/08/2011
07/11/2011
07/12/2011
07/13/2011
07/14/2011
07/15/2011
07/18/2011
07/19/2011
07/20/2011
07/21/2011
07/22/2011
07/25/2011
07/26/2011
07/27/2011
07/28/2011
07/29/2011
08/01/2011
08/02/2011
08/03/2011
08/04/2011
08/05/2011
08/08/2011
08/09/2011
08/10/2011
08/11/2011
08/12/2011
08/15/2011
08/16/2011
08/17/2011
08/18/2011
08/19/2011
08/22/2011
08/23/2011
08/24/2011
08/25/2011
08/26/2011
08/31/2011
09/01/2011
09/02/2011
09/05/2011
09/06/2011
09/07/2011
09/08/2011
09/09/2011
09/12/2011
09/13/2011
09/14/2011
09/15/2011
09/16/2011

64.62
64.55
65.97
67.67
68.85
69.34
70.00
69.44
71.60
72.29
72.92
72.92
72.78
71.88
71.53
72.22
72.57
73.26
73.13
73.47
73.61
73.68
73.96
74.31
74.65
74.31
74.31
75.21
75.42
78.17
77.50
77.50
77.92
74.58
77.08
77.29
77.92
78.50
79.21
79.33
78.63
78.33
75.83
75.83
75.17
75.83
75.79
75.83
76.25
76.79
79.17
76.92
75.50
76.67
75.42
75.88
75.00
74.96
74.96
74.92

64.62
65.97
68.06
69.24
69.51
69.79
70.83
71.53
73.75
72.92
72.92
72.99
72.78
72.15
72.36
72.64
73.26
73.40
73.61
73.89
73.89
74.31
74.58
75.00
74.65
74.38
75.56
75.21
79.17
78.17
81.50
78.33
78.13
74.58
78.33
77.42
78.75
79.33
79.21
79.33
79.13
78.33
77.54
75.83
77.50
75.83
76.08
76.67
77.08
79.33
79.17
77.08
75.92
77.08
75.96
75.88
75.00
75.83
74.96
76.00

64.62
64.55
65.97
67.67
68.85
69.31
69.86
69.44
71.53
72.29
72.78
72.78
71.53
71.60
71.53
72.22
70.83
72.92
73.13
73.47
73.26
73.68
73.96
74.31
74.31
73.61
74.31
74.58
75.42
77.08
77.50
75.08
77.75
71.67
77.08
76.25
77.92
78.50
78.75
78.88
78.63
76.67
75.83
74.92
75.17
75.58
75.42
75.83
76.25
76.79
76.67
75.17
75.33
75.79
75.42
74.96
74.79
74.79
74.83
74.92

64.62
65.97
67.40
68.75
69.31
69.44
70.83
71.53
72.92
72.92
72.92
72.78
72.22
72.01
72.22
72.43
73.26
73.33
73.47
73.68
73.68
73.96
74.44
74.65
74.51
74.31
75.35
74.65
78.25
77.46
80.83
78.33
77.96
74.50
77.54
77.33
78.50
79.21
79.17
78.88
78.96
77.33
75.83
75.17
76.63
75.83
75.42
76.17
76.79
79.25
77.50
75.50
75.50
75.88
75.88
75.00
74.88
74.96
74.96
75.83

21088852
87736604
129933026
107715417
63440356
134400727
51436222
41263528
67105736
126179699
101287007
53469372
39753699
22049444
58116373
52107442
25074701
29367069
13359125
18459733
37937731
58140792
50524089
34427851
43245399
91505516
87335873
64967634
124132819
22685976
84977049
86580490
66023012
44226424
61539423
41679523
87996477
80407653
76461342
70847406
107287547
33146833
79132279
102947932
76024316
24389885
79906219
92971717
47861255
185058377
54199130
59906358
60640774
53430331
35285260
84506627
10063653
35989501
61281284
57070598

53829389
56721541
64633521
71787684
76106842
65562095
66779001
67476292
71405756
78482693
82409158
82088045
83643449
78169519
72184798
67550800
64353663
55600858
52427766
50527450
48096783
42426874
38196631
36609837
36900812
42688818
45123777
46195459
54450303
53893545
59861705
65538435
67878875
66719344
67637289
68241595
71970851
71046029
70139818
70629799
69226027
70097765
69610701
70974654
71808096
70155051
71685618
75959967
72615365
81336259
79481074
78569320
74682089
76372381
72718463
71181687
65684965
66651600
65099522
62107762

09/19/2011
09/20/2011
09/21/2011
09/22/2011
09/23/2011
09/26/2011
09/28/2011
09/29/2011
09/30/2011
10/03/2011
10/04/2011
10/05/2011
10/06/2011
10/07/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/27/2011
10/28/2011
11/02/2011
11/03/2011
11/04/2011
11/08/2011
11/09/2011
11/10/2011
11/11/2011
11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/21/2011
11/22/2011
11/23/2011
11/24/2011
11/25/2011
11/28/2011
11/29/2011
12/01/2011
12/02/2011
12/05/2011
12/06/2011
12/07/2011
12/08/2011
12/09/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011

75.83
75.21
75.17
74.58
70.83
67.50
66.75
65.00
69.17
70.83
70.50
71.67
69.33
69.29
71.67
72.50
72.21
72.08
73.50
72.46
72.50
72.50
72.21
71.71
72.17
72.13
72.13
71.33
72.08
72.92
72.96
73.00
74.17
75.00
75.67
75.00
76.79
79.58
81.71
81.25
80.33
79.21
79.13
79.21
78.79
80.67
80.42
80.83
82.08
80.75
79.17
79.58
79.58
80.38
80.00
80.54
80.29
80.83
79.17
79.83

75.92
75.21
76.25
74.58
70.83
67.50
66.83
69.17
73.75
71.08
70.50
71.67
69.33
70.21
71.67
72.50
72.21
72.50
73.50
73.04
72.50
72.50
72.38
72.08
72.67
72.21
72.13
72.08
74.17
73.33
74.17
75.00
74.71
76.92
75.67
76.79
81.17
81.71
83.83
81.25
80.33
79.33
80.83
80.17
81.21
80.92
80.67
80.83
82.08
80.83
80.63
80.00
80.67
80.42
80.83
80.92
80.50
80.83
80.00
80.83

75.08
74.42
75.00
71.67
66.67
64.17
65.79
65.00
69.17
70.50
69.92
69.13
69.17
69.25
71.58
72.08
71.25
72.08
71.67
72.21
72.42
72.08
71.92
71.71
72.08
72.13
71.33
71.33
72.08
72.33
72.88
73.00
74.17
75.00
74.08
75.00
76.79
79.58
80.83
79.67
78.96
79.21
78.83
79.13
78.79
80.42
80.00
80.08
78.25
79.58
79.17
79.58
79.58
80.38
80.00
80.25
80.17
80.33
79.17
79.83

75.21
75.17
75.38
71.67
66.67
64.25
65.83
69.17
72.71
70.83
69.92
69.33
69.25
70.00
71.63
72.25
71.71
72.08
72.13
72.88
72.50
72.21
72.33
72.08
72.08
72.17
71.50
71.96
73.13
73.00
72.96
74.17
74.50
76.21
74.17
76.79
80.42
81.63
81.63
79.83
79.17
79.25
80.42
79.13
80.67
80.42
80.08
80.17
79.17
80.63
80.63
79.79
80.33
80.42
80.54
80.29
80.42
80.46
79.83
80.00

13500505
55782059
80847906
18950424
78806144
58894588
139066928
66196757
134081409
31774729
81174668
56437946
66744039
125328640
155820410
101350507
14036244
77508535
78679735
37238832
21050514
15027770
47819576
6107221
77712934
65471173
26613796
44817100
95038803
99014315
101810020
53384496
69163896
103749914
250305545
72315368
162269940
238201476
135110559
73665161
55837906
19463155
23796779
30144248
232565090
86135285
32703321
51863139
44891703
49874047
44938482
7293545
36823468
88774151
46268050
53091384
75281490
34050576
25779857
42608703

59244366
48471340
50692071
47279077
48792857
49248212
57896685
56370862
66705675
66354444
68012226
67959505
72396466
78192015
84439723
91306397
85908905
87460068
82427801
80014641
70595400
69199820
66420229
62226002
63140076
58151954
47384736
42673619
49423832
51215981
53143504
54488976
58498425
65891937
82765767
88283113
95329530
109723722
118765119
121169124
117902383
111273119
104772016
102835329
116452095
114984209
96850690
95146338
85364818
69670866
62156526
56625558
55041022
60816938
62689544
64601805
51494838
47154446
46577491
45806288

12/19/2011
12/20/2011
12/21/2011
12/22/2011
12/23/2011
12/26/2011
12/27/2011
12/28/2011
12/29/2011
01/02/2012
01/03/2012
01/04/2012
01/05/2012
01/06/2012
01/09/2012
01/10/2012
01/11/2012
01/12/2012
01/13/2012
01/16/2012
01/17/2012
01/18/2012
01/19/2012
01/20/2012
01/24/2012
01/25/2012
01/26/2012
01/27/2012
01/30/2012
01/31/2012
02/01/2012
02/02/2012
02/03/2012
02/06/2012
02/07/2012
02/08/2012
02/09/2012
02/10/2012
02/13/2012
02/14/2012
02/15/2012
02/16/2012
02/17/2012
02/20/2012
02/21/2012
02/22/2012
02/23/2012
02/24/2012
02/27/2012
02/28/2012
02/29/2012
03/01/2012
03/02/2012
03/05/2012
03/06/2012
03/07/2012
03/08/2012
03/09/2012
03/12/2012
03/13/2012

80.00
78.75
79.67
80.00
80.50
80.42
80.17
80.54
80.50
80.83
80.88
82.92
85.00
83.25
83.33
85.50
88.33
88.33
87.92
88.33
91.92
93.25
94.17
95.00
95.25
91.83
91.58
88.33
89.67
90.92
95.00
97.42
97.50
98.33
101.08
102.50
103.33
102.33
105.00
104.42
101.67
103.67
102.67
104.17
105.83
108.17
107.25
105.83
105.50
103.58
104.17
107.50
107.50
108.83
108.17
107.08
108.33
108.92
110.92
114.17

80.50
80.00
80.75
80.67
80.63
80.42
80.54
80.83
81.25
81.08
83.08
85.42
85.00
84.42
86.25
88.50
88.50
88.83
88.50
91.67
93.58
95.83
99.17
96.50
95.25
92.08
91.58
91.67
91.67
95.08
98.50
97.58
97.50
105.83
104.58
106.67
103.75
106.00
105.00
104.67
103.92
103.67
105.00
106.67
108.42
108.17
107.50
107.50
105.83
103.75
107.50
107.58
110.00
108.83
108.17
107.92
109.58
111.00
114.33
117.50

79.88
78.75
79.17
80.00
80.42
80.00
80.17
80.25
80.50
80.83
80.88
82.92
83.42
83.25
83.33
85.50
88.17
88.33
87.92
87.92
91.83
93.25
94.08
95.00
91.58
91.58
88.17
88.33
89.17
90.83
95.00
97.08
95.00
98.33
101.08
102.50
100.17
102.33
104.17
101.50
101.67
102.33
102.67
104.17
105.83
107.17
105.00
105.00
103.33
103.42
104.17
105.67
107.50
108.00
107.67
107.08
108.33
108.33
108.33
114.17

80.33
79.67
80.50
80.54
80.42
80.17
80.46
80.46
81.21
80.88
82.50
85.00
84.42
84.17
85.50
88.25
88.33
88.33
88.33
91.67
93.17
94.25
95.00
95.25
91.67
91.58
88.33
89.67
90.92
94.92
97.42
97.50
95.00
101.08
102.50
103.92
102.33
105.42
104.33
101.50
103.50
102.67
104.08
105.83
107.50
107.25
106.00
105.50
103.58
103.42
107.50
107.50
109.17
108.08
107.83
107.83
108.92
111.00
114.17
116.58

30346457
30582333
72228809
68451287
34634160
7176650
2159254473
52488576
83664363
39840611
132738600
135465767
104305918
34322565
90694845
99135271
125431068
60160243
162823566
40321462
142785314
165790657
117725781
119384254
13004528
83949340
114636640
199880300
119531491
113586991
111657493
121723921
43996368
399551514
215629828
256145607
239303540
201576399
168805963
146229896
166494297
208676894
371511161
195979318
225671107
253589731
142335540
106818046
163988771
10272207
119157266
85938956
196591811
38367854
56479624
22103663
117844215
85943898
195420281
267425851

44594184
42986541
45260735
50357214
50174771
43374979
219457181
219406947
220105520
220588023
229501252
237239340
243402629
243714315
245253151
247810150
255376559
259791858
93422616
92408690
97335436
107831273
106580205
105240079
97631630
101767194
103762344
112157763
111666131
116118360
111854521
118638059
110405647
129885718
138044389
149441168
168299419
178101674
182615785
178144918
182058485
189982643
211637116
217825065
232964627
220801145
214693288
202249324
195973094
180031078
175893686
170869441
173377567
159185147
132932519
118442881
109457307
95486821
99910549
113294533

03/14/2012
03/15/2012
03/16/2012
03/19/2012
03/20/2012
03/21/2012
03/22/2012
03/23/2012
03/26/2012
03/27/2012
03/28/2012
03/29/2012
03/30/2012
04/02/2012
04/03/2012
04/04/2012
04/10/2012
04/11/2012
04/12/2012
04/13/2012
04/16/2012
04/17/2012
04/18/2012
04/19/2012
04/20/2012
04/23/2012
04/24/2012
04/25/2012
04/26/2012
04/27/2012
04/30/2012
05/02/2012
05/03/2012
05/04/2012
05/07/2012
05/08/2012
05/09/2012
05/10/2012
05/11/2012
05/14/2012
05/15/2012
05/16/2012
05/17/2012
05/18/2012
05/21/2012
05/22/2012
05/23/2012
05/24/2012
05/25/2012
05/28/2012
05/29/2012
05/30/2012
05/31/2012
06/01/2012
06/04/2012
06/05/2012
06/06/2012
06/07/2012
06/08/2012
06/11/2012

116.67
119.17
119.58
121.25
122.92
124.33
122.50
123.33
122.50
117.92
117.25
119.58
120.00
119.17
115.00
118.33
116.75
114.67
115.83
115.83
116.42
117.83
117.67
120.42
121.58
121.67
120.92
120.83
119.25
120.83
119.17
119.25
122.75
128.50
128.17
121.00
123.25
120.83
119.17
118.33
109.17
106.67
103.33
108.08
104.58
108.33
109.17
108.42
106.67
108.33
112.50
115.00
109.17
110.42
109.17
108.08
106.67
106.67
108.75
108.25

120.00
119.33
122.50
122.50
125.83
124.58
123.75
126.25
123.25
122.92
120.83
119.92
120.83
119.17
118.42
118.50
116.75
115.75
116.00
116.67
118.33
118.33
120.83
123.25
121.92
122.08
120.92
121.67
121.67
120.83
119.50
126.67
129.17
129.33
128.17
124.00
123.25
121.00
120.00
118.33
109.17
106.67
112.50
108.08
106.42
110.83
109.17
108.42
106.83
116.25
114.17
115.00
115.83
111.67
109.17
109.17
108.33
109.50
108.75
110.92

116.67
119.00
119.58
121.25
122.92
123.75
121.67
122.92
115.00
117.08
117.25
119.58
116.67
114.92
114.67
116.75
114.42
114.67
115.50
115.83
115.83
116.67
117.67
120.00
121.58
118.33
118.33
119.25
119.17
118.67
119.08
119.17
122.75
125.08
124.17
121.00
120.75
119.17
118.50
108.33
100.42
100.08
103.33
104.17
104.17
108.33
107.92
103.33
104.25
106.33
112.33
109.58
108.33
110.42
107.58
108.00
105.92
106.67
107.75
108.25

119.00
119.25
122.08
122.50
124.33
123.75
123.33
123.33
117.50
117.17
119.58
119.92
119.17
114.92
118.33
116.75
115.83
115.50
115.83
116.42
117.83
117.58
120.50
121.58
121.75
118.33
120.00
119.25
120.83
119.17
119.17
124.17
129.17
128.33
124.67
123.67
120.83
119.58
118.92
111.00
104.25
100.08
110.00
104.58
106.25
109.17
108.42
104.25
106.42
112.08
114.17
110.58
109.17
111.67
108.25
108.42
106.25
108.67
108.25
110.83

207669036
273783555
295209315
144837750
259840033
117774526
168577310
304677848
174503290
90422106
140025294
31082673
176330573
106254487
104036153
69127033
107195164
66554529
106195232
184781488
101265228
254939726
197946580
167241594
191509978
79898844
86147291
36102612
201339117
221670610
128872410
314595494
371922400
233103490
136037923
140777965
33642974
155112307
231561128
171793785
360441458
214204308
258784458
52603117
86905091
90618813
62547088
34519868
55452840
303297724
67678777
47015954
83895322
39981379
45875917
20303963
14289201
53582122
42036412
96197319

116934555
138893834
153564838
158473071
163743756
170360979
179702453
203250302
207971891
208345075
203728826
184033561
181422023
167461267
151530170
145220944
132500538
128232205
123033699
113042335
106939163
120648965
125475739
136822316
138087266
135890962
134400224
131648189
139493518
152419858
154309623
165127457
187682221
185862535
180703480
178498178
165342594
171610383
183728203
195035800
208294329
207672137
218498141
196665443
172914000
161040277
154916041
146061200
147878688
160227473
146570611
136172458
113126947
98608369
80865991
78174395
72123071
69036680
67327457
72467244

06/13/2012
06/14/2012
06/15/2012
06/18/2012
06/19/2012
06/20/2012
06/21/2012
06/22/2012
06/25/2012
06/26/2012
06/27/2012
06/28/2012
06/29/2012
07/02/2012
07/03/2012
07/04/2012
07/05/2012
07/06/2012
07/09/2012
07/10/2012
07/11/2012
07/12/2012
07/13/2012
07/16/2012
07/17/2012
07/18/2012
07/19/2012
07/20/2012
07/23/2012
07/24/2012
07/25/2012
07/26/2012
07/27/2012
07/30/2012
07/31/2012
08/01/2012
08/02/2012
08/03/2012
08/06/2012
08/08/2012
08/09/2012
08/10/2012
08/13/2012
08/14/2012
08/15/2012
08/16/2012
08/17/2012
08/22/2012
08/23/2012
08/24/2012
08/28/2012
08/29/2012
08/30/2012
08/31/2012
09/03/2012
09/04/2012
09/05/2012
09/06/2012
09/07/2012
09/10/2012

110.83
115.83
117.50
114.17
116.25
114.75
117.50
115.83
115.83
115.33
113.33
115.42
116.50
118.75
116.67
119.17
119.42
120.08
118.75
117.50
116.67
116.58
114.17
115.83
115.83
116.67
116.67
115.83
114.25
113.33
113.50
115.00
114.17
115.42
114.67
119.17
119.58
122.58
125.75
123.33
124.33
119.17
121.67
122.75
124.58
125.83
124.92
123.75
121.67
121.67
121.58
120.92
123.17
124.58
121.75
125.00
125.25
125.42
126.25
128.33

118.42
115.83
118.25
116.25
116.25
119.17
117.50
116.42
115.83
115.33
114.25
117.92
118.67
121.25
119.17
119.92
120.25
120.08
118.75
117.50
116.67
117.17
116.58
117.50
116.75
119.17
117.50
116.67
115.17
113.58
114.17
115.00
115.83
115.42
119.83
119.67
124.83
129.17
125.83
124.58
124.58
122.50
122.83
123.50
129.00
125.83
125.00
124.17
122.17
124.17
123.83
123.33
125.00
125.83
126.42
125.58
125.58
125.50
128.33
133.33

110.83
115.75
113.33
114.17
114.67
114.75
115.67
115.17
115.17
113.17
113.33
115.00
116.50
115.83
116.67
119.17
119.42
119.17
116.67
116.67
116.33
114.17
114.17
115.83
115.83
116.50
115.83
115.83
114.25
112.50
112.50
113.75
113.33
113.75
114.67
119.08
119.42
122.58
122.50
123.33
119.17
119.17
121.67
122.75
124.58
124.17
123.75
120.83
121.67
120.83
120.00
120.92
123.17
120.83
121.75
125.00
124.83
125.00
126.25
128.33

118.33
115.75
113.33
116.25
114.83
117.58
116.25
115.67
115.42
113.42
114.17
117.92
118.67
116.08
119.17
119.25
120.17
119.17
116.83
116.83
116.58
114.17
115.00
116.67
116.58
117.50
115.83
116.67
115.00
113.50
114.17
113.92
113.33
114.42
117.92
119.42
124.83
125.00
123.33
124.33
119.17
121.67
122.50
123.33
125.83
124.92
123.75
121.58
122.08
121.67
120.92
122.92
124.58
120.83
125.00
125.25
125.42
125.00
128.33
132.33

227690810
83861910
32167346
46925616
71308540
111156959
83531502
67349891
43934264
113612990
59682191
89736139
107663722
67073544
121993313
166234851
110598014
124780612
11374439
121454828
70010394
30910882
110483531
135124980
284745975
126843849
164429328
62909829
49745345
98618433
36360833
67699460
94198987
108515704
178317905
181566747
289467386
155985578
89174215
114327820
50700352
182501335
73753310
102330610
116331841
55578292
101862696
54670381
110902901
81249022
64699526
70388011
192251068
230497630
118199157
159591177
86598646
37124376
188972306
231417709

86820408
68534091
65574805
65567276
64518378
70449676
73587642
77508136
79978558
84981130
86451612
85913180
75910923
74511892
81997389
91939826
95213948
96349253
90336164
94844909
97017920
90126077
94359522
98141926
112898780
117879639
121415974
112805555
107734499
105554318
107636517
103156903
105172619
111639688
117292552
121162700
121556151
123984628
117713369
121998201
122077785
129068027
132184067
135069996
136914400
132502949
126131682
115556985
100676611
94448565
92409007
88747356
100543249
104542941
108246761
113018475
110540709
109002883
116262017
130990961

09/11/2012
09/12/2012
09/13/2012
09/14/2012
09/17/2012
09/18/2012
09/19/2012
09/20/2012
09/21/2012
09/24/2012
09/25/2012
09/26/2012
09/27/2012
09/28/2012
10/01/2012
10/02/2012
10/03/2012
10/04/2012
10/05/2012
10/08/2012
10/09/2012
10/10/2012
10/11/2012
10/12/2012
10/15/2012
10/16/2012
10/17/2012
10/18/2012
10/19/2012
10/22/2012
10/23/2012
10/24/2012
10/25/2012
10/29/2012
10/30/2012
10/31/2012
11/05/2012
11/06/2012
11/07/2012
11/08/2012
11/09/2012
11/12/2012
11/13/2012
11/14/2012
11/15/2012
11/16/2012
11/19/2012
11/20/2012
11/21/2012
11/22/2012
11/23/2012
11/26/2012
11/27/2012
11/28/2012
11/29/2012
12/03/2012
12/04/2012
12/05/2012
12/06/2012
12/07/2012

132.33
133.33
132.92
133.25
137.08
135.00
132.75
132.08
132.08
131.83
133.83
133.58
135.42
137.42
136.67
135.33
138.67
140.00
138.00
136.67
135.75
133.33
134.17
135.00
135.00
135.83
139.17
139.17
139.17
139.17
137.50
139.17
138.33
136.17
134.83
134.17
134.92
137.83
138.33
138.67
134.92
133.75
135.33
135.00
135.00
128.33
129.17
131.00
134.17
137.25
137.50
134.00
135.00
136.25
137.08
136.58
137.50
135.00
135.42
137.42

132.50
133.33
133.58
137.00
137.58
135.00
132.83
132.17
132.08
133.75
133.83
136.67
135.42
137.42
139.67
139.17
140.92
140.00
138.00
136.67
135.75
136.92
136.75
136.25
135.00
139.25
139.25
139.17
139.42
139.17
139.08
139.33
138.33
136.25
134.83
135.25
138.33
140.00
139.17
138.67
135.83
135.08
135.33
135.08
135.00
130.00
131.67
135.42
140.00
137.50
137.50
135.00
136.58
136.67
137.50
137.75
138.17
135.42
136.67
137.75

131.67
131.67
132.92
133.25
135.17
132.50
132.08
131.92
131.08
131.83
133.25
133.58
135.00
135.08
136.67
135.33
138.67
136.67
135.75
135.17
132.75
133.25
134.17
135.00
133.33
135.83
138.33
138.33
138.92
138.00
137.50
135.00
135.83
134.92
133.33
134.17
134.92
136.83
138.33
134.83
134.92
133.75
134.83
134.75
126.17
127.92
129.17
131.00
134.17
136.17
134.00
134.00
134.00
136.17
136.58
136.58
137.08
135.00
135.42
137.33

131.67
132.92
133.17
136.33
135.58
132.92
132.08
132.00
131.92
133.33
133.25
135.42
135.08
136.67
138.92
138.67
140.75
138.00
136.75
135.75
133.33
136.67
136.67
135.33
134.25
137.08
138.92
139.08
139.08
138.25
138.83
136.25
136.17
134.92
134.17
134.92
137.83
138.33
138.33
134.83
135.83
134.83
135.00
134.92
127.92
129.25
130.83
134.17
136.67
136.67
134.00
135.00
136.33
136.67
136.58
137.50
137.25
135.42
136.17
137.67

121086212
35762386
76918965
177622004
61350704
146845618
57176799
105881885
124448846
255179658
61179417
151179835
96562777
160838071
189468660
141236790
230297364
95013857
127077238
84984552
199656061
177564497
58196405
62198803
77265626
105981338
115229632
118652882
85282350
54724204
47081762
132858177
35371163
91006248
74140009
29316405
100919060
186120106
93005679
105074525
109812430
73695251
68546365
87910403
371182857
284616974
79354055
165425756
203445791
128583593
24474283
175335298
88370651
64921677
140802929
64704105
122770884
66418787
140356246
66704510

131839570
128049017
129067304
138003470
127095106
120124105
115038909
110563134
113717318
131888591
121239184
114552694
112509075
122932048
132311190
129279088
143357977
139038663
144863700
143122255
149389523
142921593
142673009
135257923
133649827
129078433
122891847
121009855
108925270
105567799
98901509
102890978
89200570
81987383
83316016
80575816
82546936
89225167
87373170
86241641
88285814
89866735
91655452
87909804
115894112
132028339
132462843
143805288
152349183
147554473
141843524
147698588
145911773
145180642
151202022
149268164
128567166
110383984
115467500
107240730

12/10/2012
12/11/2012
12/12/2012
12/13/2012
12/14/2012
12/17/2012
12/18/2012
12/19/2012
12/20/2012
12/21/2012
12/26/2012
12/27/2012
12/28/2012
01/02/2013
01/03/2013
01/04/2013
01/07/2013
01/08/2013
01/09/2013
01/10/2013
01/11/2013
01/14/2013
01/15/2013
01/16/2013
01/17/2013
01/18/2013
01/21/2013
01/22/2013
01/23/2013
01/24/2013
01/25/2013
01/28/2013
01/29/2013
01/30/2013
01/31/2013
02/01/2013
02/04/2013
02/05/2013
02/06/2013
02/07/2013
02/08/2013
02/11/2013
02/12/2013
02/13/2013
02/14/2013
02/15/2013
02/18/2013
02/19/2013
02/20/2013
02/21/2013
02/22/2013
02/25/2013
02/26/2013
02/27/2013
02/28/2013
03/01/2013
03/04/2013
03/05/2013
03/06/2013
03/07/2013

137.67
135.00
136.17
136.25
135.00
134.25
135.42
135.00
135.17
134.67
133.83
133.83
133.42
130.83
132.75
134.67
134.08
133.92
133.75
134.25
134.17
135.33
136.67
137.17
137.08
137.50
138.50
138.75
138.33
140.00
142.08
146.33
147.17
147.17
146.25
144.17
142.83
146.67
145.33
145.25
145.58
145.00
144.83
145.42
145.42
143.33
144.92
144.58
144.17
144.00
143.67
144.83
148.25
149.33
150.83
149.58
154.17
154.92
154.08
153.33

137.75
136.83
136.42
136.25
135.08
135.00
135.42
135.50
135.17
134.92
133.92
133.83
133.42
133.33
135.42
134.67
134.25
134.58
134.42
134.25
135.83
136.75
137.17
137.33
138.08
138.75
138.83
138.92
140.00
144.17
146.75
148.33
147.50
147.17
146.25
144.75
147.33
146.67
145.33
145.83
145.58
145.33
145.00
146.08
147.92
145.00
145.25
144.75
144.58
144.00
144.25
148.25
150.17
151.08
151.75
154.17
154.58
154.92
154.67
154.17

135.83
135.00
135.67
134.83
133.33
134.25
134.83
135.00
134.58
133.58
133.50
133.33
130.00
130.83
132.75
133.33
133.67
133.92
133.75
133.33
134.17
135.33
136.67
136.17
137.08
137.50
137.92
137.33
138.25
140.00
142.08
145.42
146.25
145.83
144.17
141.67
142.83
143.33
144.92
145.25
145.17
144.83
144.75
144.92
143.33
143.33
144.50
143.75
143.33
143.17
143.58
144.83
148.17
149.33
147.25
149.58
154.17
153.33
153.17
152.50

136.83
136.08
136.25
135.25
134.17
135.00
135.00
135.17
134.58
133.75
133.75
133.42
130.00
133.25
134.83
134.08
133.92
133.92
134.25
133.75
135.33
136.67
137.00
137.08
137.83
138.33
138.75
138.00
139.83
142.08
146.33
147.33
147.17
146.08
144.75
142.83
146.67
145.33
145.25
145.50
145.33
144.83
145.00
145.83
143.50
144.92
144.58
144.17
144.00
143.67
144.17
147.42
149.33
149.83
147.25
154.17
154.33
153.33
153.33
153.75

92103851
111886641
75474415
42630372
114387458
55264168
90481695
56460576
29375106
77108964
22908964
36422246
224082755
50928379
77929343
80575817
140446979
89425231
96665969
47034341
137219501
249872520
192879775
143837270
75168710
236987676
182373520
151716262
202111003
160748637
111250255
135588016
103183480
133329403
132416677
168574417
230420302
87510911
114089643
79664839
117385237
49910430
60684846
78703547
116859151
130688914
248243348
111591509
190345398
139680196
49649253
109637920
157665260
121684687
234676838
122696529
80119783
56676371
98754120
70284946

97962235
96570822
100820833
89762089
91930156
91125364
86931928
86244967
78461985
79352834
69565560
67042038
78040280
72960425
73165002
76327123
78498749
81345505
81860861
81075341
90062374
104459337
118623571
127574823
115165320
130670261
139373942
145302313
150440982
156384599
157599956
164979429
162143094
152431167
147392576
149454005
162391637
149935240
144244917
138240632
131180151
121943634
117729850
112989478
114129117
113909076
123561299
118812723
115473148
119820588
114450556
116948312
120304981
126286169
140785502
144451584
141389970
135222258
122764822
119322608

03/08/2013
03/11/2013
03/12/2013
03/13/2013
03/14/2013
03/15/2013
03/18/2013
03/19/2013
03/20/2013
03/21/2013
03/22/2013
03/25/2013
03/26/2013
03/27/2013
04/01/2013
04/02/2013
04/03/2013
04/04/2013
04/05/2013
04/08/2013
04/10/2013
04/11/2013
04/12/2013
04/15/2013
04/16/2013
04/17/2013
04/18/2013
04/19/2013
04/22/2013
04/23/2013
04/24/2013
04/25/2013
04/26/2013
04/29/2013
04/30/2013
05/02/2013
05/03/2013
05/06/2013
05/07/2013
05/08/2013
05/09/2013
05/10/2013
05/14/2013
05/15/2013
05/16/2013
05/17/2013
05/20/2013
05/21/2013
05/22/2013
05/23/2013
05/24/2013
05/27/2013
05/28/2013
05/29/2013
05/30/2013
05/31/2013
06/03/2013
06/04/2013
06/05/2013
06/06/2013

153.92
154.17
154.00
153.67
153.00
153.33
154.83
151.25
150.42
147.92
149.58
149.33
151.67
150.00
152.58
153.83
155.75
155.42
154.17
154.17
155.00
156.08
159.17
160.00
161.25
159.17
158.50
156.67
160.83
164.17
161.67
161.25
161.67
163.17
165.83
165.00
165.83
169.17
164.58
164.17
162.92
164.17
168.33
162.17
162.08
159.17
154.92
153.75
153.75
155.42
154.17
153.58
152.92
154.17
153.25
149.58
145.83
142.92
143.42
136.33

155.17
154.17
154.00
153.67
153.00
155.00
154.83
151.25
150.42
150.00
150.00
151.75
152.50
152.50
155.08
155.00
155.83
155.42
154.17
154.33
156.25
160.17
160.00
162.92
161.25
159.17
158.50
160.83
166.08
164.17
164.17
161.33
164.17
165.83
166.17
165.25
168.50
172.00
164.75
164.17
162.92
169.83
168.33
162.50
162.25
159.17
155.83
153.75
158.42
155.42
154.17
154.17
154.17
155.83
153.25
150.83
145.83
145.83
145.00
140.83

153.83
153.33
153.33
152.50
151.67
152.50
150.00
145.83
145.92
147.92
149.25
149.33
149.58
150.00
152.58
152.50
154.92
153.75
153.33
154.00
155.00
156.08
158.75
160.00
157.50
158.00
156.25
156.25
156.67
160.00
160.83
161.17
160.67
162.83
164.33
162.92
165.83
164.17
163.58
161.67
162.33
164.17
161.67
161.92
159.00
150.00
151.67
150.00
153.75
151.83
153.75
152.50
150.00
151.67
145.92
144.17
141.67
142.08
133.33
135.00

154.17
153.42
153.58
152.92
152.50
155.00
151.25
150.42
147.50
149.42
149.33
151.67
150.33
151.67
153.83
155.00
155.42
153.92
154.08
154.33
155.92
158.33
160.00
162.08
159.17
158.50
156.25
156.67
166.08
160.83
161.17
161.25
163.08
165.83
164.33
164.75
168.50
164.17
163.92
162.50
162.50
167.33
162.17
162.25
159.00
150.83
153.75
153.75
155.83
151.83
153.83
152.92
153.33
153.33
149.58
144.17
142.92
143.42
133.33
139.17

56879146
84952959
224445336
51506164
49728885
73713652
65840068
94670836
377112934
77797685
154660694
330841672
45904446
116007586
86322622
184560896
112085462
193071488
61469797
29038580
52510081
111387367
29973457
173087344
76191402
133465918
19988387
370826822
103991268
67152955
44234942
329454279
87897895
102314410
52664468
93217477
125018220
90743766
56126198
39905515
62537123
185777733
269597260
237369122
86964029
285017686
151138885
268987085
184956025
92807808
87526763
50497241
137035530
235079953
444212584
337329292
232210908
350682981
214134075
188304272

108200421
103639818
118206158
113361845
104367147
100369561
86299830
83964356
108713785
110473894
115132775
136845836
135931278
138519163
127008937
138096831
143293213
153239699
152875510
147406155
120355917
123155058
112764455
99618261
102142174
103597035
98069182
113591342
112916826
102423615
100987377
126022019
128971003
128214923
130105841
123450019
127518920
123958741
126970225
99393449
95938937
105824336
124604529
116930766
116852943
132078216
140284418
154931885
159926702
160098706
162715420
163598063
169806264
173914782
188466059
196796073
208899980
214372088
219621687
212898119

06/07/2013
06/10/2013
06/11/2013
06/13/2013
06/14/2013
06/17/2013
06/18/2013
06/19/2013
06/20/2013
06/21/2013
06/24/2013
06/25/2013
06/26/2013
06/27/2013
06/28/2013
07/01/2013
07/02/2013
07/03/2013
07/04/2013
07/05/2013
07/08/2013
07/09/2013
07/10/2013
07/11/2013
07/12/2013
07/15/2013
07/16/2013
07/17/2013
07/18/2013
07/19/2013
07/22/2013
07/23/2013
07/24/2013
07/25/2013
07/26/2013
07/29/2013
07/30/2013
07/31/2013
08/01/2013
08/02/2013
08/05/2013
08/06/2013
08/07/2013
08/08/2013
08/12/2013
08/13/2013
08/14/2013
08/15/2013
08/16/2013
08/22/2013
08/23/2013
08/27/2013
08/28/2013
08/29/2013
08/30/2013
09/02/2013
09/03/2013
09/04/2013
09/05/2013
09/06/2013

140.00
148.33
152.08
145.00
143.33
138.00
142.08
145.83
142.50
133.33
130.00
119.17
119.17
126.75
133.33
129.92
133.33
133.33
133.92
134.17
135.00
133.33
130.00
123.75
126.67
125.00
124.92
124.25
123.33
122.50
122.08
118.83
116.58
121.92
124.08
122.25
120.00
119.08
120.00
120.00
121.67
119.92
118.08
117.08
118.25
113.75
110.83
111.67
110.67
105.83
100.08
98.33
95.00
88.42
94.17
97.92
99.58
100.00
94.58
95.83

146.00
149.17
152.08
145.00
144.17
142.50
145.83
145.83
142.50
133.33
130.00
119.17
125.33
132.75
135.00
134.17
136.58
135.00
134.42
135.25
135.08
133.33
130.00
126.67
128.33
126.50
125.00
124.25
124.17
122.92
122.08
118.83
121.67
124.17
124.33
122.33
120.17
120.00
120.42
122.08
121.67
119.92
118.83
118.42
118.25
115.00
112.50
111.67
112.67
105.83
101.67
99.17
95.00
92.50
99.17
99.92
99.83
100.00
97.50
97.50

140.00
145.42
145.08
137.50
139.17
137.67
142.08
137.50
135.83
128.33
116.67
106.67
119.17
126.67
126.00
126.17
133.25
133.33
133.33
134.17
132.50
126.67
121.50
122.92
123.33
123.33
124.17
120.00
120.83
121.17
118.67
114.58
116.58
121.67
121.92
119.58
118.33
117.50
118.75
120.00
118.75
116.67
117.42
117.08
113.25
109.50
110.33
109.00
109.17
99.00
98.08
94.58
88.08
88.42
94.17
97.92
99.17
96.67
94.58
95.75

145.42
149.17
146.50
144.17
140.00
142.08
145.75
143.33
135.83
128.33
117.50
116.67
125.00
132.50
126.00
132.67
133.33
134.08
133.83
135.17
133.33
130.00
122.50
122.92
123.33
125.00
124.33
121.25
121.42
122.08
119.17
116.08
121.67
122.42
122.25
119.67
119.08
120.00
120.17
121.33
120.00
118.08
118.25
118.25
113.33
110.42
111.25
110.67
112.08
100.00
98.33
96.67
88.08
92.08
97.92
99.17
99.67
97.50
95.92
96.42

145698592
141314999
263383925
227303034
71453022
129802999
119250885
131928144
146106326
218979126
96305208
253672644
292715575
150300786
390746934
138209392
239850010
146464490
149619506
55123086
177000071
240090388
135137387
149794940
123928691
150700319
348092712
175365143
189813774
77694695
111849189
541774241
130376847
104220254
291931431
93723354
112057184
99097799
76252134
149529045
86074740
165192262
135753128
95789400
127659556
226846733
135848430
86812461
38072945
246264691
172237084
108978227
294917400
299329230
443896408
175507902
110282011
103097731
174885583
78723197

209626667
213668933
228323696
243057512
237592303
228819224
201739082
184622320
177446938
166471617
156652544
162099909
174351324
175100140
185713724
178289253
192322336
193710793
196241512
189841090
192415569
194174841
197410856
188754380
174688807
174722101
171167583
174263895
170094209
164363393
161215866
201770129
197884861
186562349
199628520
194955888
193966595
189666385
167013004
164859996
156215076
163506540
165498535
128333132
128106691
138325564
125318647
124742739
118577386
130841294
138840040
135460805
152864360
164042440
189721047
196364256
194916127
184603710
187856806
187182701

09/09/2013
09/10/2013
09/11/2013
09/12/2013
09/13/2013
09/16/2013
09/17/2013
09/18/2013
09/19/2013
09/20/2013
09/23/2013
09/24/2013
09/25/2013
09/26/2013
09/27/2013
09/30/2013
10/01/2013
10/02/2013
10/03/2013
10/04/2013
10/07/2013
10/08/2013
10/09/2013
10/10/2013
10/11/2013
10/14/2013
10/16/2013
10/17/2013
10/18/2013
10/21/2013
10/22/2013
10/23/2013
10/24/2013
10/25/2013
10/29/2013
10/30/2013
10/31/2013
11/04/2013
11/05/2013
11/06/2013
11/07/2013
11/08/2013
11/11/2013
11/12/2013
11/13/2013
11/14/2013
11/15/2013
11/18/2013
11/19/2013
11/20/2013
11/21/2013
11/22/2013
11/25/2013
11/26/2013
11/27/2013
11/28/2013
11/29/2013
12/02/2013
12/03/2013
12/04/2013

97.50
97.50
97.50
97.92
97.42
97.50
100.00
102.42
107.92
113.08
111.33
111.58
110.75
110.00
109.17
110.83
108.83
112.92
114.58
116.67
117.08
116.92
116.67
114.42
115.00
113.83
115.00
115.75
113.75
114.17
115.83
117.50
118.33
115.83
115.42
115.83
115.83
115.83
112.00
114.17
112.00
112.25
112.50
114.00
113.33
114.42
116.58
118.42
116.67
115.00
110.83
107.08
105.17
106.42
118.00
118.00
115.10
114.90
115.10
115.00

98.33
98.33
98.33
98.33
97.50
100.00
102.50
105.75
115.00
114.42
111.33
111.58
110.75
110.00
112.50
111.42
112.92
116.58
116.92
118.08
117.08
117.50
116.67
114.92
116.42
114.58
116.92
115.75
114.17
116.83
118.42
120.25
118.33
115.83
117.50
116.17
115.83
115.83
115.00
115.83
113.08
112.50
112.50
114.17
114.83
117.50
118.67
119.17
117.42
115.08
110.83
108.33
105.83
112.75
120.00
119.00
115.10
117.00
115.20
115.00

95.83
97.33
97.42
96.42
95.83
97.50
99.67
102.42
107.92
110.08
108.75
109.92
109.08
105.00
108.33
108.92
108.42
112.33
114.17
115.00
115.83
115.42
113.42
111.83
113.83
113.33
113.83
112.08
113.25
114.17
115.67
117.50
115.67
113.83
115.00
115.50
114.50
112.33
112.00
111.83
111.75
111.58
110.83
112.50
112.92
114.42
116.58
116.83
115.42
111.17
105.58
104.17
105.00
106.33
112.00
115.00
113.00
114.70
114.00
114.10

97.17
97.50
97.50
96.50
97.25
98.75
102.25
105.25
112.17
111.25
110.42
110.42
109.58
106.67
112.08
109.25
111.33
115.50
115.83
115.83
116.67
117.08
114.42
111.83
113.83
114.58
114.17
112.83
113.33
115.50
117.50
118.33
115.83
115.42
115.42
115.58
115.83
112.42
112.42
111.92
112.25
111.75
112.50
113.17
114.33
116.58
118.42
117.42
116.25
111.25
106.25
105.00
105.58
112.08
114.80
115.10
114.90
115.00
114.00
114.30

88871602
404863868
69651927
66283772
325744269
218107320
442184659
237611710
539219650
144179774
54337503
35546793
235849187
220625560
183269031
128924906
93455836
112745835
101390213
138108171
203683926
12053274
34148768
101279956
261346626
3681813
81642563
104312123
111172428
68548635
108034454
56627084
57848563
116252426
22771747
66686907
159642506
66516670
59835163
108527360
42982411
19414630
34705738
50403031
73163813
202248429
131030544
45113252
228893218
132345663
206954851
321726355
137911207
87535120
69989892
123595166
112679345
107690707
62312157
17814016

191415922
204632520
196083757
192525886
195094792
188326299
188183653
193358971
229103774
232527278
222481604
218883571
231131703
215778510
225246602
230466697
211109327
202329204
173929667
165637705
137676395
126665853
124983458
130461222
132586009
114507363
106038491
103987425
105463808
101780708
102334395
95544304
83391357
92074620
91126535
88243781
79768437
85004676
83187392
83538662
77856161
73761660
67650934
67132263
68408534
75574867
84596434
82798629
88569522
94055271
106315245
124081828
131992561
137669268
140609615
146708959
150001920
142122110
136395578
134120641

12/05/2013
12/06/2013
12/09/2013
12/10/2013
12/11/2013
12/12/2013
12/13/2013
12/16/2013
12/17/2013
12/18/2013
12/19/2013
12/20/2013
12/23/2013
12/26/2013
12/27/2013
01/02/2014
01/03/2014
01/06/2014
01/07/2014
01/08/2014
01/09/2014
01/10/2014
01/13/2014
01/14/2014
01/15/2014
01/16/2014
01/17/2014
01/20/2014
01/21/2014
01/22/2014
01/23/2014
01/24/2014
01/27/2014
01/28/2014
01/29/2014
01/30/2014
02/03/2014
02/04/2014
02/05/2014
02/06/2014
02/07/2014
02/10/2014
02/11/2014
02/12/2014
02/13/2014
02/14/2014
02/17/2014
02/18/2014
02/19/2014
02/20/2014
02/21/2014
02/24/2014
02/25/2014
02/26/2014
02/27/2014
02/28/2014
03/03/2014
03/04/2014
03/05/2014
03/06/2014

113.00
114.70
114.80
116.00
114.80
113.00
109.00
111.00
111.70
113.20
114.50
113.20
116.00
116.10
115.50
115.00
118.00
118.10
117.60
118.00
117.90
117.20
117.00
118.50
116.50
117.00
117.40
117.50
117.60
119.10
122.60
125.60
122.00
118.30
120.00
118.00
114.10
112.40
111.00
113.50
113.20
113.10
114.90
115.00
116.00
116.40
118.10
119.30
117.80
118.40
118.90
119.90
119.60
118.60
117.50
117.00
117.00
115.90
115.70
115.80

115.00
114.80
114.80
116.00
114.80
113.00
112.00
112.00
113.90
113.40
116.00
116.00
117.00
116.10
116.00
117.90
118.50
118.30
118.40
118.00
118.00
117.20
119.20
118.50
117.20
117.50
117.40
117.70
119.40
123.00
128.00
125.60
122.00
119.10
120.00
118.00
114.90
112.40
113.00
113.50
113.30
114.60
115.50
116.20
116.60
118.10
119.50
119.30
118.40
119.20
119.70
119.90
119.90
118.60
117.50
117.60
117.00
116.00
117.00
116.00

113.00
114.30
114.00
114.50
114.00
109.60
107.50
111.00
111.70
112.30
113.00
111.00
115.90
114.60
115.00
115.00
117.50
117.50
115.70
116.00
116.50
116.50
117.00
115.60
116.50
116.50
117.00
117.20
117.60
119.10
122.60
122.00
118.50
117.70
117.80
114.00
112.50
109.90
110.80
110.80
111.20
113.10
114.30
115.00
116.00
116.40
118.10
118.00
117.80
118.40
118.90
119.50
118.60
116.70
116.70
117.00
116.00
115.60
115.60
114.50

114.80
114.60
114.50
114.80
114.50
110.50
109.50
111.70
113.20
113.00
113.20
116.00
116.00
115.00
115.60
117.50
118.10
117.60
115.70
116.40
116.80
116.90
118.00
116.40
117.00
117.20
117.10
117.50
119.10
122.50
125.80
122.00
118.50
118.00
118.00
114.00
112.50
110.30
111.10
111.10
113.10
114.30
114.70
116.00
116.00
118.00
119.30
118.10
118.40
118.90
119.50
119.60
118.60
117.00
117.00
117.00
116.20
115.70
115.70
114.50

66835046
53674929
115584705
141582588
77391024
74257394
32294577
85988207
117969021
131947713
42597061
75699815
59307265
54754863
108298005
41047168
73618973
33711802
40001272
29861640
30951718
72084860
35039740
80331914
23260392
102909500
58049572
28058269
94927697
93711693
127456267
68807194
75752012
56063177
39539691
98269744
57373070
77056704
46384769
24258160
11607035
233092647
31905214
48831928
45054220
43266245
7258657
27348653
54976727
94168268
30554339
32026840
43915660
43951866
40691142
7114840
40316459
26730825
90746295
68064184

120615794
114059899
106445720
91433740
86390391
85283914
82142638
79008725
79449531
81470948
79828023
84651840
84024525
84114519
83507294
75129343
74815005
71436206
72078430
67401217
60149775
55161204
54531427
54917435
51913529
55926415
51739046
50656638
52432365
57432356
64720272
67965735
71699093
70363952
70738948
72233767
75076491
72922091
71950024
71633348
64689960
76305039
68342451
66677846
64119697
63053286
60363199
54453109
54253413
55679377
54360174
55007564
57699950
41938218
42670379
39193955
38799141
37421190
44378493
47771454

03/07/2014
03/10/2014
03/11/2014
03/12/2014
03/13/2014
03/14/2014
03/17/2014
03/18/2014
03/19/2014
03/20/2014
03/21/2014
03/24/2014
03/25/2014
03/26/2014
03/27/2014
03/28/2014
03/31/2014
04/01/2014
04/02/2014
04/03/2014
04/04/2014
04/07/2014
04/08/2014
04/10/2014
04/11/2014
04/14/2014
04/15/2014
04/16/2014
04/21/2014
04/22/2014
04/23/2014
04/24/2014
04/25/2014
04/28/2014
04/29/2014
04/30/2014
05/02/2014
05/05/2014
05/06/2014
05/07/2014
05/08/2014
05/09/2014
05/12/2014
05/13/2014
05/14/2014
05/15/2014
05/16/2014
05/19/2014
05/20/2014
05/21/2014
05/22/2014
05/23/2014
05/26/2014
05/27/2014
05/28/2014
05/29/2014
05/30/2014
06/02/2014
06/03/2014
06/04/2014

114.50
112.70
111.70
111.20
111.90
111.70
112.00
111.50
111.50
112.00
111.80
111.50
110.30
110.00
107.90
105.10
106.50
106.40
107.80
106.90
108.10
109.00
108.50
109.20
111.00
110.90
110.90
111.30
113.00
113.00
113.00
113.20
113.20
113.10
112.20
113.30
119.90
120.00
124.00
123.40
122.00
122.00
122.80
124.80
124.00
122.70
124.10
124.40
128.00
128.00
123.90
125.00
123.90
124.00
124.00
124.00
124.20
123.50
125.00
128.10

116.00
112.70
112.00
111.60
112.90
112.40
112.50
111.60
112.60
112.10
111.90
111.70
110.30
110.00
109.00
109.00
106.60
107.00
107.90
108.20
109.80
109.90
109.80
112.00
111.50
111.50
111.80
114.00
113.70
114.00
113.30
113.20
113.70
113.10
113.20
120.90
120.20
123.80
124.50
123.40
122.70
125.80
125.30
125.30
124.80
124.80
124.50
128.00
128.00
128.00
125.00
125.00
125.00
124.20
124.60
124.40
124.20
125.20
128.30
128.10

112.60
111.50
111.00
110.90
111.20
111.00
111.10
110.40
111.00
111.80
110.20
110.20
109.50
107.50
105.10
105.10
105.80
105.50
106.50
106.70
108.10
107.60
108.50
109.00
110.40
109.50
110.90
111.20
112.30
112.50
112.80
112.90
112.70
111.80
112.20
113.30
118.00
119.00
122.60
121.80
122.00
122.00
122.80
123.70
122.50
122.10
123.00
124.30
127.00
123.90
123.90
123.90
123.90
123.50
124.00
123.80
123.50
123.50
124.80
127.50

112.70
111.70
111.10
111.00
111.20
111.90
111.30
110.90
111.70
111.80
111.50
110.20
110.00
107.50
105.10
106.50
106.00
106.70
106.60
108.00
109.00
108.50
109.10
112.00
111.00
110.90
111.20
111.20
112.70
112.90
113.20
113.00
113.10
112.20
113.20
120.10
120.20
123.20
123.00
122.00
122.00
122.70
124.50
124.00
122.50
124.10
124.30
127.90
127.60
123.90
124.90
124.00
124.00
123.80
124.00
124.00
123.80
125.00
128.00
127.90

78613745
54922851
84636163
56566141
31513083
37485660
46240478
61337910
74351897
35356061
70644232
9079645
77308960
123597733
100109052
31081312
66937029
280812045
105873379
198498181
229425156
76546961
155693456
126691857
150879364
67610236
227196107
146829938
115234323
141084656
241672586
106130792
86482388
62132917
129451063
436300131
89377090
198350975
256564311
48332269
28771913
287466639
207653361
245344049
82464379
145418454
229977217
357218060
306235501
76338590
16714231
12541778
102691040
45452345
33527103
76151534
23741309
423716564
179582664
145273490

49741205
46470754
50977573
53022514
51988966
51450116
51912560
56431150
59267436
59986206
58311034
53395656
53286923
59009830
60299238
58175502
61127497
81404696
86374105
97804127
110726899
114159474
121246909
131047927
137178794
132513169
143103757
152749476
156774250
145130301
156446902
148749619
136837722
135636552
133449686
159250375
154125186
165020247
167467598
159259458
152054258
164252756
161417821
173018926
172684091
179624553
188001732
181411560
199483094
189315395
169327889
166345348
172505275
152337417
137826896
123727519
118833930
142025439
137825893
120163846

06/05/2014
06/06/2014
06/09/2014
06/10/2014
06/11/2014
06/13/2014
06/16/2014
06/17/2014
06/18/2014
06/19/2014
06/20/2014
06/23/2014
06/24/2014
06/25/2014
06/26/2014
06/27/2014
06/30/2014
07/01/2014
07/02/2014
07/03/2014
07/04/2014
07/07/2014
07/08/2014
07/09/2014
07/10/2014
07/11/2014
07/14/2014
07/15/2014
07/17/2014
07/18/2014
07/21/2014
07/22/2014
07/23/2014
07/24/2014
07/25/2014
07/28/2014
07/30/2014
07/31/2014
08/01/2014
08/04/2014
08/05/2014
08/06/2014
08/07/2014
08/08/2014
08/11/2014
08/12/2014
08/13/2014
08/14/2014
08/15/2014
08/18/2014
08/19/2014
08/20/2014
08/22/2014
08/26/2014
08/27/2014
08/28/2014
08/29/2014
09/01/2014
09/02/2014
09/03/2014

127.90
128.00
126.40
125.00
122.70
122.00
121.10
121.00
119.50
121.00
121.00
120.50
120.70
119.60
123.00
123.80
124.70
123.30
123.00
122.90
123.20
123.60
124.30
123.90
123.60
124.00
123.00
121.70
121.80
119.00
119.00
118.60
119.20
119.00
121.20
121.90
120.50
119.90
119.10
121.10
121.80
122.00
122.00
121.70
122.60
124.00
125.60
127.30
128.50
129.00
128.50
126.20
127.00
129.00
127.10
127.10
126.50
127.20
127.00
128.00

127.90
128.00
126.40
125.00
126.50
124.00
121.50
121.00
120.50
123.90
121.80
121.10
120.70
125.00
123.80
124.40
124.80
124.10
123.00
124.00
124.00
125.60
124.30
124.00
124.50
124.00
123.00
122.00
121.90
119.20
119.90
120.00
119.50
121.40
123.00
121.90
120.60
122.00
121.00
122.00
122.10
123.20
122.50
123.10
124.00
125.70
128.00
128.50
129.90
129.30
128.60
127.90
127.20
129.00
128.00
128.60
127.50
128.00
128.50
131.60

126.80
125.80
125.00
122.00
122.00
121.00
118.50
118.50
118.90
120.90
120.00
120.40
119.00
119.60
123.00
123.30
123.30
123.30
120.10
122.90
123.20
123.60
123.00
123.40
123.40
123.00
121.00
121.40
118.50
118.90
118.20
118.50
118.50
119.00
121.10
120.60
119.60
119.10
119.10
120.00
121.00
121.40
121.50
121.60
122.00
124.00
125.60
127.00
128.00
128.10
125.90
126.20
126.30
125.50
126.80
126.90
126.40
127.00
127.00
128.00

127.60
126.40
125.00
122.60
122.00
121.90
120.00
118.90
120.50
121.00
120.50
120.70
119.60
123.00
123.30
123.40
123.30
123.60
122.70
123.20
123.50
124.50
123.90
123.70
123.40
123.40
121.90
121.40
119.40
119.00
118.60
119.00
119.00
121.00
121.90
120.80
120.00
120.00
121.00
121.80
121.50
121.40
121.70
122.00
123.60
125.00
127.00
128.50
129.00
128.50
126.20
127.00
126.70
126.70
126.90
127.00
126.60
127.00
128.00
130.00

106396856
247014073
5192880
43659768
71748410
99846033
106495411
26834513
32461617
34134577
85820203
64096405
153276549
136927754
7588616
80443138
87806178
89147334
87238330
27030588
32848437
67634655
35033698
44929835
8429497
40176426
38812018
70854645
307277020
84107529
220608765
278177419
93365788
190646941
114918602
40447026
226449415
50639116
9907250
130231158
47335041
63565522
67474108
139214012
28017576
150883162
219620633
97390347
93597288
144898689
149630065
30227014
78784133
66922282
133807322
60003814
122871405
10148834
57496754
135374458

103510625
117733582
116773470
119366636
116788083
121320890
127401583
123291831
124018523
91553358
83739819
76975062
80881703
71707843
71907488
74972769
76310916
75419358
73814601
73830941
73863176
76654849
72422640
70825426
58754838
50692228
53294178
52495137
70784374
70364390
81478593
102407495
107450608
117701632
124358707
123985140
142153466
143025357
140616626
145564669
123902838
122191004
109429782
97849498
92403814
89090166
97815335
102560612
91489601
99344566
110988133
102654455
105275212
105554942
111082710
104481860
112386346
100658486
87148162
90313505

09/04/2014
09/05/2014
09/08/2014
09/09/2014
09/10/2014
09/11/2014
09/12/2014
09/15/2014
09/16/2014
09/17/2014
09/18/2014
09/22/2014
09/23/2014
09/24/2014
09/25/2014
09/26/2014
09/29/2014
09/30/2014
10/01/2014
10/02/2014
10/03/2014
10/07/2014
10/08/2014
10/09/2014
10/10/2014
10/13/2014
10/14/2014
10/15/2014
10/16/2014
10/17/2014
10/20/2014
10/21/2014
10/22/2014
10/23/2014
10/24/2014
10/27/2014
10/28/2014
10/29/2014
10/30/2014
10/31/2014
11/03/2014
11/04/2014
11/05/2014
11/06/2014
11/07/2014
11/10/2014
11/11/2014
11/12/2014
11/13/2014
11/14/2014
11/17/2014
11/18/2014
11/19/2014
11/20/2014
11/21/2014
11/24/2014
11/25/2014
11/26/2014
11/27/2014
11/28/2014

130.00
132.50
134.10
134.10
133.00
134.90
133.00
133.50
134.00
137.30
142.00
142.50
141.00
142.00
141.10
140.00
140.50
145.00
146.80
144.50
140.30
140.10
140.00
140.10
139.90
139.50
134.00
136.80
132.60
136.50
136.60
139.30
142.50
145.20
144.10
142.00
142.40
143.20
145.80
143.60
143.60
148.00
152.30
152.90
157.00
154.10
151.10
153.40
152.50
152.60
153.90
153.30
155.60
160.00
159.80
160.00
158.90
160.60
158.00
156.00

133.10
134.80
135.00
138.00
135.00
135.00
134.00
135.00
138.70
142.60
142.50
144.00
143.20
143.00
142.00
144.00
146.50
146.80
146.80
144.50
143.00
141.00
140.40
142.00
139.90
139.50
138.20
137.20
137.50
136.50
139.50
142.60
146.50
145.20
144.10
143.80
146.00
146.00
145.80
145.00
148.50
152.60
153.00
152.90
157.00
156.00
154.80
155.50
154.00
154.80
156.00
155.90
160.00
161.20
161.20
162.10
160.80
160.60
158.00
159.30

130.00
132.00
133.80
134.10
132.00
132.10
133.00
133.00
133.50
137.30
140.00
140.00
141.00
141.10
140.00
139.00
140.50
141.50
142.00
139.50
139.80
140.00
139.80
140.00
137.00
134.50
132.00
136.10
132.60
136.00
136.50
139.30
142.30
143.00
141.00
142.00
142.40
142.80
143.00
143.40
143.60
148.00
150.00
150.00
151.10
154.00
151.10
152.50
152.10
152.60
152.50
153.30
155.10
159.00
159.50
158.10
158.40
156.90
155.00
156.00

132.00
134.00
134.30
134.50
135.00
133.00
133.50
134.00
137.30
142.00
142.50
142.90
142.20
141.40
140.10
141.00
144.00
146.80
144.50
140.30
140.20
140.50
140.00
140.30
139.50
134.50
136.10
136.50
136.50
136.30
139.30
142.30
145.70
144.00
141.90
142.40
143.10
146.00
143.40
143.60
148.00
151.70
150.50
150.00
153.00
155.00
153.50
152.50
152.50
153.90
153.20
155.60
160.00
159.80
159.50
158.90
160.50
157.00
156.00
158.00

221259674
515471849
159864618
192897800
66231937
82466040
116682479
68734764
167488228
198534681
52442785
71167376
28425895
300428709
82466494
116488361
191507592
438395232
15370519
189014612
207078143
106416480
44415218
38390333
33437424
223425497
83818484
93676823
147873122
52395486
84931588
229909843
211485129
87922851
77595813
167634470
62267029
94255447
135262003
144737534
61599972
307727527
203473313
30519569
471329191
96970838
77232927
86639310
45297683
14373108
56474184
93789737
292604735
181964793
75375932
181416336
1239027552
159055370
77147149
62121865

100952037
131833134
132686013
146241912
145195896
146491209
145064139
145791718
149509786
165208607
164787443
159436853
143367371
125447109
118997266
112629812
123069450
152730216
144287553
154310874
157610033
149933517
149264553
146533132
146950760
140533825
140646491
138745530
135109324
102942678
108739434
112147370
112514619
110973483
113738533
124508878
126911345
116147174
120434134
124689193
117499764
138777434
148655911
132040055
153693727
154447726
154417485
147667888
146253776
139596915
133031263
128785613
148036010
137555782
126881001
139455731
203430595
208604306
208597157
206554037

12/01/2014
12/02/2014
12/03/2014
12/04/2014
12/05/2014
12/09/2014
12/10/2014
12/11/2014
12/12/2014
12/15/2014
12/16/2014
12/17/2014
12/18/2014
12/19/2014
12/22/2014
12/23/2014
12/29/2014
01/05/2015
01/06/2015
01/07/2015
01/08/2015
01/09/2015
01/12/2015
01/13/2015
01/14/2015
01/19/2015
01/20/2015
01/21/2015
01/22/2015
01/23/2015
01/26/2015
01/27/2015
01/28/2015
01/29/2015
01/30/2015
02/02/2015
02/03/2015
02/04/2015
02/05/2015
02/06/2015
02/09/2015
02/10/2015
02/11/2015
02/12/2015
02/13/2015
02/16/2015
02/17/2015
02/18/2015
02/20/2015
02/23/2015
02/24/2015
02/25/2015
02/26/2015
02/27/2015
03/02/2015
03/03/2015
03/04/2015
03/05/2015
03/06/2015
03/09/2015

156.20
157.00
157.00
156.40
158.50
156.00
152.00
150.40
150.00
152.00
149.80
149.40
147.20
149.00
150.00
148.00
150.00
148.00
151.50
149.50
149.00
148.90
149.50
148.00
148.00
148.50
148.00
148.00
145.00
144.50
145.00
147.50
149.00
149.50
153.00
151.90
151.50
152.70
152.80
154.00
155.00
158.50
155.00
152.50
152.10
152.90
153.60
153.70
155.10
154.50
153.00
161.00
160.50
159.10
160.00
161.30
163.30
168.80
168.00
167.00

158.70
158.00
158.20
159.00
159.00
156.00
152.00
151.80
152.50
152.40
152.40
149.50
150.60
151.00
154.80
151.00
152.00
152.00
151.90
149.80
149.00
150.00
149.50
149.00
149.90
149.80
148.00
149.00
145.00
145.80
148.50
150.40
150.00
154.20
153.00
152.00
152.90
153.60
156.00
155.10
160.50
158.50
155.70
153.00
155.00
153.00
154.00
155.00
155.10
154.90
160.30
161.80
160.50
161.10
162.00
163.80
169.70
168.80
169.00
172.00

156.20
156.00
157.00
156.40
153.90
151.00
151.00
149.60
150.00
148.50
149.00
146.50
147.20
149.00
147.40
147.70
149.00
148.00
148.00
148.50
148.00
147.50
148.00
145.70
147.00
148.00
147.00
141.00
143.00
144.30
144.60
147.40
149.00
149.30
151.50
150.00
151.10
151.00
152.70
153.70
154.60
155.00
152.00
152.00
152.10
151.80
152.00
153.70
154.00
152.00
153.00
159.50
159.50
157.00
159.90
161.30
163.00
166.20
166.90
166.00

158.10
158.00
157.50
158.50
153.90
152.00
152.00
150.50
152.30
151.00
149.50
147.30
148.00
150.00
147.70
150.00
152.00
152.00
150.00
149.00
149.00
149.60
148.80
148.00
148.50
148.00
148.00
144.30
144.30
145.00
147.40
149.00
149.40
153.00
152.00
150.00
152.70
152.80
154.00
154.50
159.30
155.00
152.50
152.00
152.90
152.10
153.70
154.20
154.20
153.00
159.00
160.40
160.00
160.00
162.00
163.00
169.00
168.00
167.50
169.40

89668332
82713982
52253910
37245107
38813085
152805897
34676783
94262723
132246240
110601415
126748393
133300800
80520896
256262366
111904193
130314329
100336399
43772298
138751551
95672612
66961461
63658748
14815777
137255422
130294316
133328638
75503159
134664409
249755746
199120062
225767397
647822697
471279325
384992830
259021912
215963268
900525897
712147362
253244072
142702411
172222341
62621806
109550327
272146378
105612488
62693420
59650255
36299979
91879552
68261807
498938326
346110795
80141884
302194746
129727038
168433994
324879698
110012661
154689756
377002809

210251591
215946664
215594974
210882922
189733618
187303710
183912114
176649313
84417537
80379707
84513144
90444722
89682436
104144801
109115658
116871427
121998370
112912236
121585134
121702624
116262226
112350337
103022619
103352171
107499956
97255479
94222059
94584566
107036178
119981825
127233146
173245653
206938808
233716648
254067159
260626147
324812112
373047005
387858748
388528582
382067465
370692610
361007854
329701494
299229258
272370974
255756669
240784728
173397533
119740403
140214924
157165623
149492251
169456663
171138056
162495357
180767625
184710895
192630853
221022756

03/10/2015
03/11/2015
03/12/2015
03/13/2015
03/16/2015
03/17/2015
03/18/2015
03/19/2015
03/20/2015
03/23/2015
03/24/2015
03/25/2015
03/26/2015
03/27/2015
03/30/2015
03/31/2015
04/01/2015
04/06/2015
04/07/2015
04/08/2015
04/10/2015
04/13/2015
04/14/2015
04/15/2015
04/16/2015
04/17/2015
04/20/2015
04/21/2015
04/22/2015
04/23/2015
04/24/2015
04/27/2015
04/28/2015
04/29/2015
04/30/2015
05/04/2015
05/05/2015
05/06/2015
05/07/2015
05/08/2015
05/11/2015
05/12/2015
05/13/2015
05/14/2015
05/15/2015
05/18/2015
05/19/2015
05/20/2015
05/21/2015
05/22/2015
05/25/2015
05/26/2015
05/27/2015
05/28/2015
05/29/2015
06/01/2015
06/02/2015
06/03/2015
06/04/2015
06/05/2015

169.10
170.80
165.90
166.00
163.00
162.40
164.50
165.90
169.60
173.10
172.50
168.00
174.00
172.90
170.00
171.10
170.40
169.20
176.90
176.80
177.00
175.50
174.50
176.50
169.00
166.50
166.00
160.50
159.20
160.50
165.00
164.40
166.40
166.30
165.00
169.90
166.10
167.10
169.60
168.20
170.00
169.20
168.00
168.90
165.50
166.00
169.80
168.00
170.00
168.50
170.00
167.00
163.00
160.00
153.50
155.50
155.00
155.00
159.80
158.80

172.00
170.80
167.00
168.30
165.00
165.00
166.00
171.00
174.80
173.10
172.60
174.50
174.00
173.00
172.90
172.00
173.10
178.00
179.10
177.00
180.00
178.00
179.00
176.50
172.30
169.00
166.00
164.00
162.50
165.40
166.00
166.40
167.40
166.30
168.00
169.90
169.50
167.10
169.60
171.50
171.00
169.20
169.10
169.80
168.40
170.00
170.00
170.10
170.00
169.50
170.00
167.10
163.00
160.00
157.70
157.10
157.90
158.60
160.00
159.90

169.10
165.80
164.00
163.00
161.20
162.40
163.50
165.90
169.60
171.20
166.10
167.20
170.00
169.90
170.00
169.10
169.00
169.20
175.20
172.50
173.60
174.00
174.50
168.50
165.00
164.30
160.00
159.00
159.20
160.50
163.50
164.00
165.70
163.00
162.10
166.70
166.10
166.10
166.00
168.20
169.40
167.20
168.00
165.30
165.50
166.00
167.10
168.00
168.00
168.00
167.80
162.00
154.90
152.80
151.60
154.00
154.20
154.00
158.60
154.20

170.80
165.80
166.00
163.00
162.80
164.90
165.00
169.00
173.00
171.80
168.30
172.40
171.70
170.00
171.10
172.00
173.00
177.00
176.00
177.00
176.90
174.00
177.00
168.50
166.40
166.40
160.10
159.20
160.00
165.00
164.50
166.40
166.20
166.10
168.00
167.00
167.10
167.00
167.40
169.40
171.00
168.40
168.90
165.30
167.00
169.80
168.00
168.50
168.50
168.00
168.00
163.30
157.00
153.50
156.00
155.00
155.00
155.00
158.80
159.10

135057672
46471759
122616023
226489298
42968330
98413517
89099649
173689499
367675778
18629870
175606206
109846723
61436008
90056953
50151644
362729676
60897693
288108027
55779490
110381201
284284517
234677764
45188591
146975141
118642884
111290892
174694739
92460327
123987669
193145652
87916352
51858923
98466757
116066586
101444630
26135698
21368948
47242540
92679377
120976254
3962984
76798637
21483229
80977378
106521573
46204611
15737284
207523612
81062972
80269292
40815793
94758715
129193345
227391611
339952130
125120589
67623698
106136248
84998822
144336882

224620932
222805095
191444903
181476445
178378649
161396880
158011264
158449223
162015563
154400330
156143368
133880360
127745222
131377321
125338623
136691988
138186101
153993977
151217297
145941606
138992334
156996325
146128191
149222225
153989465
155758960
166137551
143615106
148872604
140959072
143637144
138760288
123275474
113391209
118079213
108009259
99903098
94565735
87731122
90107449
80105392
70409807
64873714
67300252
67971486
62149655
55007376
70123036
75097538
77849767
73527802
71343007
81778870
94328285
120867360
124545961
121304471
126298774
132070569
126805008

06/08/2015
06/09/2015
06/10/2015
06/11/2015
06/15/2015
06/16/2015
06/17/2015
06/18/2015
06/19/2015
06/22/2015
06/23/2015
06/24/2015
06/25/2015
06/26/2015
06/29/2015
06/30/2015
07/01/2015
07/02/2015
07/03/2015
07/06/2015
07/07/2015
07/08/2015

156.00
154.90
152.50
154.50
157.90
158.00
160.00
162.00
161.20
165.00
166.00
166.20
166.40
161.50
163.00
160.50
160.00
165.00
163.00
160.00
153.00
154.10

159.10
156.00
154.10
156.90
158.00
160.00
161.10
170.00
167.50
166.00
167.00
166.20
166.40
165.00
166.00
166.00
165.00
166.00
164.90
161.00
156.90
154.70

155.10
152.60
152.50
153.00
156.00
157.60
160.00
160.60
161.20
160.00
164.30
164.40
161.50
161.50
162.00
160.50
159.00
162.50
160.10
153.00
151.00
151.00

158.00
153.70
153.90
153.00
157.40
160.00
160.70
161.00
165.00
164.10
164.60
164.50
161.50
164.20
163.00
161.50
165.00
163.00
160.10
153.00
151.80
151.00

25573673
165292330
161179548
83437756
76789600
67021098
109225949
85447517
174113766
77459377
85874762
118742755
78830158
21623677
49064689
195429069
69328378
43223584
158084403
231231366
151228158
266417566

122180900
129266153
139296466
138353053
133986074
120621865
101394683
98088593
106962766
104573027
104646022
102513178
106951218
94978830
85635925
94968535
94346766
92363640
96435178
108583832
106676698
122423214

Centres d'intérêt liés