AC - Ayala Corporation

DATE
OPEN
HIGH
07/01/2010
264.58
07/02/2010
268.75
07/05/2010
266.67
07/06/2010
264.58
07/07/2010
270.83
07/08/2010
272.92
07/09/2010
270.83
07/12/2010
272.92
07/13/2010
277.08
07/14/2010
277.08
07/15/2010
281.25
07/16/2010
287.50
07/19/2010
281.25
07/20/2010
277.08
07/21/2010
275.00
07/22/2010
272.92
07/23/2010
275.00
07/26/2010
275.00
07/27/2010
270.83
07/28/2010
270.83
07/29/2010
270.33
07/30/2010
264.00
08/02/2010
265.00
08/03/2010
267.50
08/04/2010
270.83
08/05/2010
276.50
08/06/2010
276.67
08/09/2010
270.83
08/10/2010
275.00
08/11/2010
276.00
08/12/2010
274.17
08/13/2010
271.00
08/16/2010
270.67
08/17/2010
270.83
08/18/2010
276.67
08/19/2010
278.00
08/20/2010
281.50
08/23/2010
287.50
08/24/2010
283.33
08/25/2010
291.67
08/26/2010
291.67
08/27/2010
287.50
08/31/2010
283.33
09/01/2010
287.50
09/02/2010
292.50
09/03/2010
306.67
09/06/2010
325.00
09/07/2010
316.67
09/08/2010
316.67
09/09/2010
324.17
09/13/2010
336.50
09/14/2010
348.33
09/15/2010
345.00
09/16/2010
340.00
09/17/2010
341.67
09/20/2010
340.00
09/21/2010
340.00
09/22/2010
341.67

LOW
270.83
268.75
272.92
272.92
275.00
275.00
272.92
277.08
279.17
285.42
287.50
287.50
281.25
277.08
275.00
275.00
275.00
275.00
270.83
271.67
270.33
269.17
267.33
272.50
275.00
276.83
276.83
276.67
277.33
276.83
274.17
271.00
275.00
275.83
279.17
282.50
285.50
298.33
295.83
293.50
295.83
288.33
287.50
288.67
308.33
322.00
327.50
318.33
325.00
335.00
347.50
348.33
345.00
342.17
343.33
341.67
343.33
341.67

CLOSE
264.58
264.58
266.67
264.58
270.83
270.83
270.83
270.83
275.00
277.08
281.25
281.25
275.00
272.92
272.92
270.83
270.83
270.83
270.33
270.50
263.33
263.33
265.00
267.50
270.67
275.83
275.00
270.83
275.00
276.00
270.83
270.33
270.00
270.83
276.67
278.00
280.83
285.00
283.33
291.50
291.67
279.17
283.33
287.50
292.50
306.67
316.00
306.67
308.33
317.67
336.50
339.17
340.67
340.00
340.83
334.17
340.00
340.00

VOLUME 12-prd VMAVE

268.75
313416
264.58
142044
270.83
183576
268.75
88164
270.83
154368
270.83
47328
270.83
127296
277.08
289980
277.08
294252
283.33
219168
287.50
374748
281.25
211044
277.08
49428
272.92
199968
272.92
259644
270.83
331452
275.00
97344
270.83
187692
270.33
277488
270.50
107784
264.17
643500
264.17
889092
267.17
375192
270.83
396084
274.67
310788
276.67
523596
276.67
276864
274.17
394560
276.00
456468
276.50
866508
271.50
775872
270.67
134868
270.83
609000
274.67
234996
278.00
228744
281.50
348084
285.00
191760
297.33
1077612
294.00
405972
291.83
524304
292.50
162828
283.33
120444
287.50
337428
288.67
377940
306.67
735708
321.67
1183152
316.67
683604
318.33
215676
324.17
358632
331.67
685344
344.33
1169976
341.83
1052136
341.67
549036
340.67
503472
341.67
843264
338.33
167616
340.83
327312
340.00
534312

0
0
0
0
0
0
0
0
0
0
0
203782
181783
186610
192949
213223
208471
220168
232684
217501
246605
302432
302469
317889
339669
366638
368073
373332
403259
459827
501359
503616
500741
446233
434029
430029
420110
466278
477037
487849
463379
401207
364670
384926
395485
474498
512403
501369
515275
482586
546253
590239
622423
654342
696495
678968
644935
590865

09/23/2010
09/24/2010
09/27/2010
09/28/2010
09/29/2010
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

340.83
339.83
341.83
340.83
342.50
340.83
340.83
340.83
340.33
341.67
330.00
330.00
336.67
335.00
337.17
340.83
341.50
340.00
340.83
342.50
348.33
352.50
346.67
346.67
343.33
341.67
335.17
337.67
341.67
345.83
341.67
331.67
322.83
322.50
318.33
318.33
320.33
308.50
321.83
333.33
332.50
328.67
325.00
315.00
316.67
308.33
308.33
321.00
316.67
316.67
316.83
325.00
337.50
326.67
333.33
333.33
328.33
326.67
323.00
328.33

340.83
339.83
342.50
341.00
342.50
341.00
341.67
340.83
340.33
341.67
335.00
333.33
336.67
341.67
337.17
340.83
341.50
341.33
343.33
347.83
353.33
352.50
349.17
346.83
345.00
346.67
340.83
343.33
343.33
345.83
341.67
331.67
325.00
323.33
319.17
318.33
320.33
321.83
333.33
333.50
332.50
328.67
325.00
316.67
316.67
308.67
319.00
323.33
323.33
317.50
325.83
345.83
337.50
333.33
334.17
333.33
329.17
326.67
325.83
328.33

338.33
338.83
340.00
339.17
340.83
339.17
337.50
338.33
333.33
330.17
328.33
329.17
332.50
335.00
335.00
339.83
338.33
340.00
340.67
340.83
348.33
345.83
342.50
346.50
343.33
332.50
335.17
337.50
340.83
341.67
331.67
321.67
320.00
310.83
313.33
315.33
308.33
308.50
321.83
330.83
329.00
325.00
312.50
312.50
308.33
300.00
308.33
315.83
315.67
315.83
316.83
325.00
325.83
326.67
332.50
327.50
325.00
323.17
323.00
325.00

339.17
339.00
340.83
340.67
340.83
340.50
337.50
340.33
333.33
330.17
328.33
331.67
335.33
337.17
337.17
340.50
340.00
341.33
343.33
347.50
352.50
346.17
346.67
346.67
344.83
335.00
337.67
341.67
343.33
342.33
331.67
322.83
322.50
319.17
316.67
317.17
308.33
321.83
333.33
332.50
329.00
325.00
313.33
316.67
308.33
300.00
319.00
315.83
323.33
316.67
325.00
338.33
326.67
333.17
333.33
328.33
326.67
323.17
325.83
325.00

234492
315708
737196
278676
573444
498324
517332
602100
214920
334104
271776
251472
266808
503904
275784
280512
132684
34548
181836
241800
146976
192372
112908
304908
54288
501564
356292
371544
257148
124068
219408
562596
1030428
812256
468828
1329948
487584
500220
387744
278376
258444
157536
133968
145656
268068
632952
824700
417588
904560
476508
600000
741240
899280
89868
1014048
197340
379824
200568
191940
272748

553439
561775
593322
559433
509722
463571
460929
469148
416786
430660
426032
402462
405155
420838
382387
382540
345810
307162
279204
249179
243517
231706
218467
222920
205210
205015
211724
219310
229682
237142
240273
267006
340627
392284
421944
507364
543472
543360
545981
538217
538325
541114
533994
499249
435719
420777
450433
374403
409151
407175
424863
463435
516838
511199
584539
588846
598159
562127
509397
497327

12/22/2010
12/23/2010
12/28/2010
12/29/2010
12/30/2010
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

325.17
328.33
328.67
328.33
329.00
328.33
329.17
332.50
333.50
336.67
338.33
325.00
311.83
317.33
322.50
328.33
326.67
321.67
322.50
315.83
300.00
291.67
293.33
290.83
305.00
294.17
284.33
285.00
295.83
293.33
298.33
294.17
288.33
281.67
273.33
271.67
286.50
280.00
280.00
279.17
282.50
280.83
282.33
280.00
277.83
277.50
277.50
275.00
275.00
278.33
283.33
281.67
285.00
289.17
289.17
293.17
296.67
294.17
293.33
291.67

329.17
329.17
328.67
329.17
329.17
329.17
332.50
335.00
336.67
338.67
338.33
325.00
318.33
325.00
325.83
328.33
326.67
324.83
324.17
315.83
300.00
297.50
293.33
300.00
305.00
295.00
285.00
299.17
295.83
298.33
298.33
294.17
291.50
281.67
274.83
283.17
286.50
280.67
285.00
280.33
282.50
290.83
283.33
280.00
277.83
277.50
278.33
275.83
282.50
283.50
288.00
283.67
290.00
294.17
295.83
295.00
298.33
297.50
295.00
292.67

325.17
326.67
327.67
328.33
328.33
327.50
329.17
332.50
333.50
335.00
321.67
304.17
311.83
317.33
319.17
322.50
323.33
321.67
319.17
300.00
290.00
291.67
288.17
290.83
295.00
279.17
284.17
284.00
290.83
290.83
294.83
288.17
283.83
272.17
268.33
271.67
276.83
278.33
280.00
279.00
280.83
279.67
276.67
277.50
272.50
270.83
275.00
275.00
275.00
278.33
281.00
280.83
281.67
288.33
287.50
287.67
295.00
294.17
290.33
291.67

329.17
328.67
328.33
329.00
328.33
329.17
332.50
333.50
336.67
338.33
325.00
311.67
316.83
319.17
325.83
326.67
324.83
322.67
319.17
303.17
290.00
295.00
289.00
297.00
299.17
283.33
284.17
299.17
293.33
298.33
294.83
288.33
287.50
275.00
270.33
283.17
280.00
279.17
281.67
279.17
281.67
284.17
279.33
277.50
274.17
275.83
275.00
275.00
276.33
280.00
281.00
280.83
288.33
291.83
293.33
295.00
295.83
296.17
290.83
292.50

444684
124452
133500
155388
645252
122160
505512
318300
361884
112116
352332
601524
496992
276060
231756
412644
176436
189156
152664
841752
852456
809772
357552
214272
61476
751164
459912
533028
181320
27756
172512
175956
657900
738936
402132
171744
366384
106968
116088
342456
31812
321468
345720
229776
504012
205128
201948
140940
197784
196812
140628
116100
350388
296196
177096
312372
401976
364020
438600
223008

459004
429666
390791
341970
320801
323492
281114
291194
289699
282328
295694
323092
327451
340085
348273
369711
330643
336226
306822
350443
391324
449462
449897
417626
381333
420925
439938
449970
450377
436927
438581
383098
366885
360982
364697
361153
386562
332879
304227
288346
275887
300363
314797
319282
306458
261974
245292
242725
228675
236162
238207
219344
245892
243786
229734
236617
228114
241355
261076
267915

03/21/2011
03/22/2011
03/23/2011
03/24/2011
03/25/2011
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

292.50
295.83
297.50
298.33
299.17
302.50
303.33
304.17
316.33
321.67
331.67
332.50
327.50
327.50
327.50
330.67
328.67
325.33
327.50
326.67
321.00
327.50
326.67
325.33
328.33
328.00
328.17
325.83
325.83
320.00
318.33
318.33
315.83
314.50
319.17
320.17
320.83
321.67
322.00
316.67
308.33
309.17
308.33
308.83
308.33
306.00
308.00
316.67
322.33
329.00
320.83
322.50
325.00
325.00
319.17
320.83
323.33
319.33
320.00
315.00

295.17
299.17
299.17
299.17
302.33
305.00
304.33
318.33
321.00
330.83
333.33
332.50
329.00
328.33
328.67
330.67
328.67
326.67
327.50
327.17
330.00
328.17
326.67
329.17
328.33
328.00
328.17
325.83
325.83
321.67
318.33
318.33
318.33
318.33
320.83
320.83
324.17
322.67
322.50
316.67
316.50
310.00
308.67
312.50
308.33
308.50
312.67
322.50
330.67
329.00
325.83
325.00
325.00
325.00
323.33
323.33
323.33
320.00
320.00
315.00

292.50
295.67
295.83
297.50
299.00
302.50
303.33
304.17
315.33
321.67
331.67
327.50
325.00
327.50
327.50
328.33
325.00
323.33
326.50
326.67
320.83
325.83
324.17
325.17
327.67
321.00
325.00
325.00
318.33
316.00
316.50
316.00
314.00
314.50
318.33
318.00
320.83
321.67
320.83
307.50
308.17
308.67
308.33
307.50
305.67
305.33
308.00
316.67
322.33
312.50
320.83
317.50
324.83
320.83
316.67
320.00
319.17
319.17
311.67
310.00

295.17
299.17
297.83
298.83
301.67
303.33
304.17
315.33
320.67
330.83
332.50
328.33
328.33
328.33
328.67
328.67
325.33
326.67
326.67
326.83
327.83
326.67
325.17
328.17
328.00
325.67
325.83
325.83
320.00
316.17
318.33
316.00
317.83
318.33
320.00
320.83
321.67
322.17
320.83
307.67
309.17
308.67
308.33
310.00
306.00
307.83
312.67
322.33
325.33
321.67
324.33
325.00
325.00
320.83
320.00
323.33
320.83
320.00
315.00
310.00

174420
213156
193656
351780
463428
275040
246780
478032
590544
633900
372360
525264
370380
378444
350916
201360
477312
185172
279624
464964
103776
167244
283560
113988
98748
284772
111336
73932
124368
88404
117996
65256
98472
42972
38688
68820
157728
239724
73848
230808
243048
215484
109464
122580
140412
152088
190020
168456
455856
1789980
237144
125976
205128
54900
265620
127488
103380
21024
112308
202440

265968
267330
271749
291389
300809
299046
304853
318658
334372
356862
351342
376530
392860
406634
419739
407204
408361
400872
403609
402520
361956
323068
315668
281395
258759
250953
230988
220369
190957
182893
169424
136115
135673
125317
104911
101147
106062
102308
99184
112257
122147
132737
132026
136803
140298
149391
162002
170305
195149
324337
337945
329209
326049
312667
325680
326089
323003
312081
305605
308437

06/15/2011
06/16/2011
06/17/2011
06/21/2011
06/22/2011
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

310.50
316.67
316.67
315.83
315.83
316.67
317.50
325.00
320.00
322.50
314.00
323.00
326.00
340.00
328.80
325.00
328.00
327.00
320.00
323.00
324.00
327.00
326.00
325.00
324.60
325.80
325.00
325.40
325.00
324.80
326.00
325.80
325.20
334.00
331.00
330.00
324.00
319.00
308.00
311.00
305.00
306.60
309.00
320.00
318.00
314.60
309.40
315.00
309.00
314.00
312.60
306.00
307.00
310.00
310.00
311.80
309.00
305.60
306.20
308.00

319.00
316.67
316.67
316.00
318.33
317.00
320.33
325.00
320.00
322.50
320.00
324.00
331.00
340.00
329.80
327.00
329.00
327.20
323.40
325.00
325.60
327.00
326.20
325.00
326.00
326.20
326.00
325.80
325.20
326.00
327.00
326.00
336.00
335.00
331.00
332.00
326.00
320.00
308.00
315.00
308.00
310.00
311.00
320.00
318.00
318.80
315.00
315.00
314.00
315.00
312.60
306.00
307.00
318.00
312.00
311.80
309.00
307.00
311.00
308.00

310.50
313.33
311.67
314.17
315.83
316.50
317.17
320.00
319.17
315.00
314.00
320.80
326.00
328.40
322.00
324.00
326.00
322.00
320.00
322.00
323.80
325.00
325.60
324.00
324.60
324.20
325.00
325.00
322.80
324.00
325.00
325.00
325.20
332.00
328.00
330.00
319.00
315.00
300.00
305.40
304.00
306.60
309.00
310.00
312.00
314.00
309.40
308.00
308.60
309.80
306.80
303.60
304.60
305.60
310.00
308.80
306.00
305.60
306.20
305.00

319.00
316.67
311.67
315.83
316.67
316.67
319.17
320.00
319.50
315.17
319.00
321.00
329.40
328.40
323.00
326.00
326.00
324.00
323.40
324.00
325.00
326.00
325.80
324.60
325.80
325.00
325.40
325.20
323.20
326.00
325.80
326.00
335.00
335.00
330.00
331.20
324.00
317.00
302.00
308.00
305.20
308.20
310.00
310.00
313.00
318.80
315.00
308.00
314.00
312.60
307.00
304.00
304.60
305.60
311.80
309.00
306.40
306.00
307.00
305.00

107052
159816
147840
95532
457836
354552
170388
263316
272688
346656
406480
267810
127030
411890
161650
33110
113850
169270
86120
167180
111750
154790
478860
326880
288650
298190
40520
437100
126180
347990
171470
80340
280120
227060
313300
134050
274610
280360
412210
1072660
185010
200840
162720
87890
134610
128260
357650
419030
73280
67130
519490
408930
266420
518200
160440
351270
415730
1239530
118600
149520

279370
143523
136081
133544
154603
179574
171638
182957
197066
224202
248716
254164
255829
276835
277986
272784
244118
228678
221656
213645
200233
184244
190276
195198
208667
199192
189098
222763
223791
238684
245797
238560
252591
258613
244817
228748
227578
226092
257066
310029
314932
302669
301940
302569
290443
282210
285906
309654
292877
275108
284048
228737
235521
261968
261778
283726
307153
399758
379838
357378

09/12/2011
09/13/2011
09/14/2011
09/15/2011
09/16/2011
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

310.00
306.00
310.00
305.00
305.00
303.40
304.40
300.80
299.60
288.00
280.00
285.00
278.40
284.00
289.00
273.00
281.80
273.00
284.00
288.00
290.20
299.00
301.00
302.00
301.00
298.00
299.40
302.60
295.40
299.80
295.00
298.00
302.00
306.00
302.00
298.00
294.00
298.00
297.00
290.00
290.00
292.20
290.00
296.00
295.00
294.00
297.40
296.60
296.60
295.00
292.40
292.80
292.80
295.00
296.00
296.00
295.00
296.00
295.00
292.00

310.00
308.00
310.00
306.00
306.00
305.00
304.40
303.00
299.60
288.00
281.00
290.00
282.00
291.00
289.00
278.00
281.80
278.00
288.80
288.00
297.00
299.00
302.40
302.80
302.40
301.00
302.00
302.60
295.40
299.80
300.00
298.00
302.00
310.20
302.00
299.00
294.60
298.00
297.00
290.60
293.00
296.00
296.00
296.20
298.00
298.00
297.40
296.60
297.00
295.00
293.00
295.00
294.00
299.80
296.80
298.00
296.00
296.00
296.00
295.00

304.80
304.60
303.00
304.00
303.00
303.40
299.40
299.80
292.00
278.00
274.00
280.00
277.00
283.00
273.20
272.00
273.60
273.00
280.00
284.00
290.00
295.00
301.00
292.00
299.80
297.00
299.40
295.00
293.80
294.00
295.00
294.00
296.00
305.40
295.00
285.00
289.00
290.00
294.00
287.00
290.00
292.00
290.00
294.40
295.00
293.00
296.40
295.00
295.00
292.80
292.40
292.00
291.40
294.00
295.20
292.00
292.00
294.00
294.80
291.00

305.00
308.00
303.00
304.80
303.00
304.60
300.80
301.00
292.00
280.00
277.60
280.00
279.00
290.00
273.20
274.00
274.00
278.00
288.00
287.00
297.00
299.00
302.00
292.00
302.00
299.80
301.00
295.60
293.80
294.00
298.40
296.00
300.00
306.40
295.00
285.00
289.00
290.00
297.00
289.00
290.00
296.00
294.40
295.20
297.00
297.40
296.60
296.20
295.20
293.00
292.80
292.60
291.40
296.00
296.00
298.00
296.00
295.20
295.80
293.00

132810
43980
120480
184100
182950
262840
212600
194470
302670
721210
623310
437510
358570
240140
195730
196500
460400
220230
193300
66490
261050
100410
402110
113490
164680
89460
333890
87830
161960
144220
46210
62080
123080
510800
251520
357100
211900
122600
161490
135540
133800
80060
158660
100670
125220
158410
165280
169680
314290
272950
245960
219690
361170
454460
323560
193740
243220
331610
122160
213200

362339
360410
327159
308423
301468
280188
284534
271468
262046
218853
260912
284911
303724
320071
326342
327375
350496
346945
345337
334672
331203
279470
261037
234035
217878
205321
216834
207778
182908
176574
164317
163949
152452
186651
174102
194403
198338
201099
186733
190708
188362
183015
192386
195602
195780
166414
159228
143609
152142
164671
171710
178723
197670
228870
242612
250368
260201
274634
271041
274668

12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
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

293.40
292.40
292.00
292.60
297.00
300.20
300.20
300.20
307.80
303.00
307.00
307.00
306.80
304.00
311.00
311.40
320.00
331.00
344.00
340.00
337.00
342.00
343.00
343.00
340.80
340.00
342.00
344.80
348.00
360.00
355.40
355.00
351.00
352.00
350.00
351.80
365.00
390.00
380.00
390.00
386.20
389.20
382.00
390.00
399.00
390.00
382.00
390.00
395.00
404.00
401.00
397.00
397.00
395.00
388.00
400.00
405.00
409.00
424.00
430.80

294.00
292.40
295.00
304.00
301.00
300.40
300.20
308.00
307.80
307.00
308.00
307.00
306.80
312.00
313.00
321.20
335.00
345.00
344.00
340.00
343.00
350.00
350.00
344.00
340.80
347.00
348.00
347.20
363.00
360.40
359.00
358.60
358.60
354.00
352.60
365.00
387.00
392.00
398.00
393.00
396.00
390.00
390.00
401.00
402.40
390.00
384.20
400.00
420.00
405.00
401.00
401.80
402.00
395.00
395.00
401.40
415.00
428.00
431.00
430.80

291.80
291.60
291.60
292.00
297.00
299.40
298.00
300.20
302.20
301.60
305.00
305.00
303.20
304.00
304.20
310.00
316.00
329.00
335.00
332.00
337.00
342.00
342.60
335.00
340.00
340.00
342.00
344.40
348.00
354.80
354.00
350.00
350.60
346.00
349.60
351.80
363.00
374.80
380.00
382.20
386.00
382.00
381.00
385.00
390.00
374.00
380.00
386.00
395.00
398.40
390.00
392.00
385.00
390.00
388.00
395.00
401.00
409.00
420.00
424.80

292.60
292.20
292.80
297.00
300.20
300.00
299.00
302.20
303.00
307.00
307.00
307.00
306.00
311.00
311.40
321.00
333.00
344.00
340.80
340.00
342.00
343.00
343.00
340.80
340.00
347.00
345.00
345.20
359.20
355.40
354.00
352.00
352.00
350.00
351.20
362.00
387.00
379.00
390.00
386.00
389.00
383.00
386.20
399.00
390.00
381.00
381.00
398.00
404.00
401.80
395.00
397.00
394.00
392.00
390.80
401.00
408.00
424.00
431.00
425.00

103270
349190
92050
381900
447150
365240
366110
274380
323590
348930
113150
111050
104690
406130
151960
524090
648060
971560
740320
447750
826810
592220
458910
984230
278100
73670
99440
199360
747920
300350
160390
439520
517830
433010
933470
1007230
681400
639550
495810
335180
305400
384930
450680
1123830
236620
996290
253170
576370
583490
340050
235950
320550
211420
91840
183150
598600
421980
691540
392060
345160

257083
263436
250610
264128
271293
263858
267403
274123
280821
282264
281513
273001
273119
277864
282857
294706
311448
361975
393159
407607
449542
469816
498629
571394
585845
558140
553763
526703
535024
479090
430763
430077
404328
391061
430608
432524
466133
513289
546320
557638
520762
527810
552001
609027
585593
632533
575841
539936
531777
506818
485163
483944
476113
451688
429394
385625
401072
375676
387250
367983

03/07/2012
03/08/2012
03/09/2012
03/12/2012
03/13/2012
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

425.00
413.00
417.00
414.00
420.00
415.00
415.00
405.00
422.00
421.20
422.20
414.80
414.00
414.00
412.00
411.00
400.00
412.00
406.60
406.20
412.00
406.00
406.00
407.20
415.00
425.00
437.00
427.00
429.00
430.00
420.00
416.60
420.00
429.00
428.00
427.80
430.00
443.20
460.00
449.00
441.20
459.80
450.00
450.00
456.80
433.00
428.60
405.00
400.20
410.00
410.00
405.00
406.00
412.00
416.00
417.00
443.00
439.00
443.00
442.80

425.00
419.00
417.00
414.00
420.00
419.00
418.00
423.00
423.00
423.20
422.20
414.80
414.00
414.00
412.60
411.00
411.00
412.00
406.60
412.00
412.00
408.00
407.40
415.00
425.00
435.00
437.00
433.00
429.00
430.00
420.00
419.40
430.20
431.80
429.00
430.00
449.00
464.00
460.00
450.00
459.00
459.80
451.00
458.00
457.00
433.00
428.60
430.00
422.00
420.00
416.00
408.00
412.00
413.00
417.80
442.00
445.80
445.00
455.00
442.80

412.00
413.00
412.00
412.60
412.00
415.00
405.00
405.00
418.00
421.20
414.80
412.20
410.00
410.20
410.20
395.00
398.00
405.00
405.00
406.20
405.60
405.00
405.00
407.20
415.00
418.00
429.80
423.80
424.00
413.00
416.00
415.80
420.00
427.80
425.00
427.80
430.00
440.00
450.00
441.60
441.20
451.00
449.00
450.00
438.00
420.00
409.00
403.00
400.20
401.00
410.00
405.00
406.00
411.00
412.00
416.20
440.00
423.00
439.00
427.00

412.00
417.00
414.00
413.20
413.00
415.00
405.00
423.00
423.00
422.80
414.80
414.00
414.00
414.00
411.20
399.00
405.00
406.60
406.00
412.00
410.00
405.60
407.00
415.00
425.00
434.00
429.80
424.20
424.80
416.20
416.60
419.00
428.20
428.00
428.00
430.00
443.00
462.60
454.00
448.00
458.80
451.00
450.00
457.00
445.00
427.00
409.00
426.60
410.00
401.00
413.20
406.00
411.00
411.20
417.00
442.00
445.40
442.00
455.00
428.00

317020
185240
173410
135370
384480
247900
300180
499560
296500
326810
294330
162510
176270
51870
473770
1093370
533280
249120
446120
534690
878870
660890
195900
234990
509480
889120
457270
507330
571940
637430
167980
289730
858310
315710
691700
400040
413960
477950
663980
403340
478430
478260
779500
175200
150220
517570
398130
407300
338290
296480
241410
497390
688790
407880
350080
543550
505620
1847260
581400
907710

345777
332876
327664
312233
326654
339659
349412
341158
330702
300308
292163
276943
265213
254099
279129
358963
371363
371464
383626
386553
435084
462924
454722
460762
488529
558300
556925
508088
511310
543669
520491
500078
498364
469599
510916
524670
516710
482446
499672
491006
483213
469949
520909
511365
452358
469179
444715
445320
439014
423892
388678
396515
414045
408180
372395
403091
432708
543515
558788
600488

06/05/2012
06/06/2012
06/07/2012
06/08/2012
06/11/2012
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

428.00
432.00
445.00
440.00
440.00
430.00
450.00
449.80
448.00
456.20
466.00
474.00
470.00
470.00
468.80
472.00
475.60
469.00
470.20
475.00
481.00
477.80
485.00
480.00
472.20
448.00
468.00
457.00
457.00
463.00
445.00
435.60
430.00
430.00
410.00
416.60
411.00
415.60
421.20
432.80
435.20
427.00
425.20
431.00
430.00
432.40
428.00
430.00
435.00
433.40
426.00
421.20
425.00
425.00
425.00
420.00
425.00
422.00
418.00
412.00

435.00
435.00
449.00
440.00
444.00
442.00
458.00
449.80
461.00
466.00
477.00
476.40
471.00
472.80
474.00
475.60
475.80
475.00
476.40
481.00
482.00
485.00
485.20
481.00
472.20
478.00
468.00
459.80
464.80
463.00
445.00
437.20
434.80
430.00
421.00
416.60
414.00
423.00
432.80
436.00
435.20
429.00
431.00
440.60
437.00
433.00
432.00
436.00
435.00
433.60
428.00
427.00
425.00
432.00
425.00
426.00
425.00
422.00
420.00
416.40

427.00
431.20
434.00
436.80
438.00
430.00
443.00
444.00
448.00
455.80
466.00
473.00
465.00
467.00
465.00
470.00
471.00
469.00
470.20
474.00
477.20
477.80
480.00
470.00
458.00
442.40
455.00
454.00
457.00
453.00
433.80
430.00
429.60
408.80
405.00
410.20
411.00
415.60
421.20
430.00
421.00
425.00
425.00
431.00
430.00
418.00
425.00
430.00
433.00
425.00
419.80
421.00
422.00
425.00
420.60
420.00
421.60
417.60
409.00
411.80

432.00
431.80
437.00
437.00
438.80
441.20
449.80
447.00
455.80
462.80
474.00
474.00
470.00
468.00
470.00
475.60
472.60
469.20
474.60
481.00
479.00
481.00
480.00
473.00
458.00
478.00
457.00
455.00
463.40
458.00
435.00
430.20
429.80
410.20
415.00
411.00
412.60
416.00
432.80
435.20
425.00
426.00
430.00
438.60
432.40
425.00
430.00
433.00
433.00
425.00
421.20
425.20
423.80
430.00
421.00
424.00
422.20
417.60
411.00
415.00

208490
191660
132790
223780
256900
674610
501890
97860
287120
355250
538280
290220
217460
289890
533250
291880
301870
585270
373990
554020
110860
394830
169440
182090
278530
578730
461820
266310
122490
1419730
2431040
695100
879620
1336260
1196240
851920
826240
2049760
617020
657360
925010
478200
345980
387540
872690
1140640
481700
360870
418560
754650
1034280
609480
554300
267950
539160
565920
423890
404690
625650
301020

589672
580937
571885
549084
513093
535321
547972
510831
492623
368288
364695
313238
313985
322171
355543
361218
364965
357520
346862
384875
370187
373485
342748
333738
338827
362897
356944
354813
339865
409403
580824
592581
656644
735097
820663
876483
922125
1044711
1057644
1090232
1157108
1078648
904893
879263
878685
862383
802838
761918
727944
620018
654790
650800
619908
602387
618485
633350
595950
534621
546617
541629

09/04/2012
09/05/2012
09/06/2012
09/07/2012
09/10/2012
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

422.00
416.00
417.00
420.00
422.60
418.00
420.80
424.00
429.40
436.60
436.60
432.00
439.00
435.00
434.00
435.60
434.60
430.00
430.00
427.00
418.00
419.60
423.20
440.20
450.00
440.40
436.00
430.00
425.00
425.00
420.00
419.00
426.00
426.80
427.80
429.00
432.00
434.00
439.00
440.00
441.00
443.00
445.00
450.00
447.00
449.40
448.20
450.00
448.00
446.00
445.20
452.00
460.00
465.00
488.00
480.00
486.60
487.00
481.00
487.00

422.00
417.60
418.00
422.00
422.60
421.00
425.00
427.80
439.80
442.00
436.60
441.00
439.00
437.60
437.60
435.60
435.00
430.20
431.00
430.00
423.00
429.00
442.00
450.00
450.00
441.20
436.00
430.00
435.00
425.00
420.40
424.60
426.80
430.00
428.00
434.00
433.00
440.00
443.00
442.60
443.00
449.80
450.00
450.00
449.60
449.40
452.00
450.00
448.00
448.00
452.00
463.00
467.80
487.80
488.00
487.00
486.60
488.00
488.00
487.00

415.80
414.40
415.00
416.00
413.00
416.00
418.80
422.00
429.00
435.00
430.00
430.20
433.00
426.60
434.00
432.00
428.00
427.00
425.20
418.00
416.00
419.60
423.20
440.20
438.40
435.00
430.00
424.80
424.60
416.80
417.20
418.00
422.80
425.00
420.00
428.00
426.00
432.00
438.20
439.00
438.80
442.80
444.80
447.40
443.40
447.60
448.20
443.00
443.00
444.80
445.20
449.80
456.00
465.00
476.00
480.00
483.80
480.00
481.00
479.00

416.00
417.60
416.00
421.00
414.00
421.00
423.00
427.00
436.60
436.80
431.00
439.00
435.00
434.00
435.80
435.00
430.80
429.00
426.20
419.00
420.00
424.80
440.20
445.00
440.40
436.00
430.00
425.80
425.00
417.20
417.40
422.60
426.80
427.80
428.00
433.60
433.00
439.00
440.00
442.00
443.00
445.00
449.60
449.60
449.60
448.00
450.00
443.00
444.00
445.20
449.80
455.00
465.00
487.80
480.00
486.60
484.00
480.00
487.00
481.20

353100
345340
514030
664310
365830
237230
544650
524450
743570
631650
500050
319610
259320
237820
286220
287360
272520
239420
495710
786130
1067990
600890
1533230
712180
425820
253040
812540
427670
571260
1059990
932460
425310
332560
441870
280240
228260
833290
392260
214650
771850
721230
1127850
874240
1051240
679700
779110
902350
829420
523200
748700
891360
708880
597260
981600
471170
548080
871950
339790
430480
1151120

536174
502065
458711
463280
447574
445014
445472
442016
468656
487569
477103
478652
470837
461877
442893
411480
403704
403887
399808
421615
448650
446087
532185
564899
578774
580043
623903
635595
660490
728871
765267
735198
673913
660661
556245
515918
549874
561476
511652
540333
552831
558486
553634
605795
634723
662827
714669
764766
738925
768628
825021
819773
809443
797255
763666
721736
737757
701147
661824
688633

12/03/2012
12/04/2012
12/05/2012
12/06/2012
12/07/2012
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

481.20
496.00
500.00
499.00
509.00
520.00
518.00
527.00
519.50
501.50
493.00
495.00
501.00
510.00
520.00
530.00
530.00
518.00
517.00
532.00
537.00
545.00
555.00
545.00
550.00
547.00
550.00
540.00
530.00
525.00
533.00
529.00
523.50
522.00
535.00
549.50
552.00
550.00
556.00
555.50
553.00
560.00
574.00
578.00
567.00
566.00
565.00
562.00
563.50
565.00
567.00
579.50
582.00
580.00
579.50
568.00
571.00
587.00
589.00
581.00

500.00
505.00
501.00
514.00
520.00
520.00
539.00
531.00
520.00
501.50
498.00
505.00
515.00
530.00
532.00
530.50
530.00
518.00
526.50
549.00
544.50
552.50
557.00
552.00
550.00
550.00
550.00
548.00
534.00
525.50
538.00
529.00
525.00
535.00
548.00
554.50
552.00
559.00
570.00
570.00
564.00
579.00
581.50
585.00
569.00
571.00
567.00
565.00
571.00
570.00
580.00
580.00
583.00
581.00
579.50
572.00
595.00
591.00
589.00
581.00

481.00
492.00
498.80
499.00
508.00
511.50
514.00
510.00
496.00
490.40
492.00
489.00
501.00
510.00
520.00
525.00
509.50
513.00
516.00
526.00
536.00
544.50
549.50
545.00
544.00
546.00
538.00
529.50
520.00
520.00
523.50
523.50
520.50
521.50
535.00
546.00
548.00
550.00
555.50
550.00
550.00
556.00
568.00
566.00
560.00
563.00
560.00
560.00
561.00
564.00
567.00
576.50
579.00
575.00
567.00
560.50
571.00
574.00
576.00
576.00

496.00
498.00
499.20
510.00
520.00
518.00
527.00
510.00
500.00
493.00
495.00
500.00
510.00
530.00
527.00
525.00
511.00
517.00
526.00
534.00
544.00
550.00
550.50
550.00
547.00
550.00
540.00
530.00
522.00
520.50
529.00
523.50
522.00
530.00
542.00
552.00
550.50
555.50
555.50
568.00
551.50
574.00
576.00
566.00
562.50
564.50
562.00
561.00
563.50
566.50
580.00
577.00
581.00
580.00
568.00
571.00
590.00
584.00
579.50
579.50

844840
550390
340150
679750
664880
341720
746480
804910
1417740
465690
1089100
850430
331470
544840
611630
396670
198030
438660
332320
745150
682300
532440
491840
848080
1642260
1307900
758860
925160
654220
852110
880330
536980
610400
642220
1069290
688890
1277950
1392480
658550
954350
5297030
693240
477940
441410
797110
605480
846720
367600
236440
686110
420590
773650
447080
403460
509390
553080
714150
656450
366450
1051270

715436
698910
652976
650548
656183
602860
625803
647205
692688
703179
758064
733007
690226
689763
712387
688797
649893
657971
623458
618478
557191
562753
512982
512786
622018
685607
697876
741917
779933
814387
860054
842707
836715
845863
893984
880718
850359
857408
849048
851481
1238382
1225143
1191610
1183646
1199205
1196143
1177596
1150822
1064029
1005165
985335
970277
566114
541966
544587
553893
546979
551227
511204
568177

03/01/2013
03/04/2013
03/05/2013
03/06/2013
03/07/2013
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

579.50
570.00
556.00
575.00
584.00
565.00
566.50
563.50
560.00
560.00
555.00
560.00
550.00
539.50
555.00
550.00
565.00
555.00
558.50
570.00
579.00
574.00
587.00
580.00
585.00
580.00
592.00
598.50
602.00
590.00
603.50
600.00
602.00
608.00
630.00
620.50
625.00
645.00
647.50
641.00
643.00
650.00
662.00
670.00
662.00
672.00
669.00
672.00
671.00
678.00
665.00
671.50
678.00
673.00
683.00
670.00
664.00
651.50
654.00
650.00

579.50
570.50
579.00
589.50
584.00
575.00
574.50
568.00
560.00
561.00
565.00
560.00
550.00
567.00
560.00
552.00
565.00
562.00
582.00
586.00
580.00
592.00
587.00
589.00
586.00
591.50
606.00
604.00
608.00
597.00
603.50
603.00
610.00
640.00
632.00
625.00
634.00
646.00
647.50
645.00
643.00
662.00
672.00
672.00
675.00
672.00
673.00
680.00
682.00
680.00
672.00
678.00
679.00
688.00
683.00
670.00
664.00
660.00
669.50
660.00

570.00
555.00
556.00
570.00
558.50
562.00
561.00
550.00
554.50
550.00
555.00
548.00
538.00
539.50
550.00
547.00
553.00
555.00
558.00
570.00
570.50
574.00
580.00
573.00
580.00
580.00
591.50
598.50
600.50
585.00
599.50
595.00
600.00
608.00
615.00
618.00
618.00
635.00
640.00
639.50
630.00
649.50
658.00
660.00
662.00
663.00
669.00
668.50
671.00
659.00
662.00
669.00
675.00
673.00
650.00
650.00
649.00
649.00
654.00
642.50

570.50
556.00
577.00
586.00
562.00
565.00
563.00
555.00
559.00
550.00
561.00
550.00
545.00
550.00
550.00
551.00
555.50
558.50
566.00
580.00
574.00
585.00
581.00
583.00
580.00
591.50
597.00
602.00
601.00
595.50
600.00
600.50
607.00
640.00
615.00
625.00
634.00
640.00
641.00
641.00
640.00
662.00
660.00
662.00
672.00
670.00
672.00
680.00
678.00
666.00
668.50
675.00
677.00
688.00
670.00
664.50
651.00
660.00
667.00
645.00

453020
1074980
496520
272810
1921580
521120
657180
1005100
661130
1670200
987880
1064360
835160
625020
600650
1154840
600790
657480
1302780
896510
179490
671570
314910
458840
360430
765270
732400
653280
636990
1414600
623940
584240
422430
756800
587380
542500
545120
431160
443560
492570
423470
884070
498640
410800
634530
189080
164690
588400
305230
465100
316850
266670
332050
378720
472590
405640
706910
627830
358460
1257700

586225
618631
624958
583222
706097
715902
728218
765886
761468
845947
897733
898823
930668
893172
901849
975352
865286
876649
930449
921400
881263
798044
741963
691503
651943
663630
674609
632813
635829
698923
642353
616330
636575
643678
666383
673355
688746
660903
636833
623441
605648
561437
550995
536542
554217
506907
471683
475508
455517
458345
447786
428961
421343
379230
377059
376629
382661
419223
435371
491146

05/31/2013
06/03/2013
06/04/2013
06/05/2013
06/06/2013
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

644.50
620.00
621.50
630.00
610.00
620.00
634.50
640.00
593.00
589.00
571.00
595.00
615.00
595.00
580.00
602.00
565.00
539.50
565.00
580.00
585.50
610.00
600.00
600.00
602.50
590.00
570.00
570.00
572.00
600.00
613.00
610.00
590.00
610.00
618.00
623.00
619.00
631.00
640.00
612.00
608.00
604.00
608.00
607.00
605.00
600.00
600.00
600.00
599.50
599.50
610.00
605.50
609.00
598.50
572.00
550.00
536.00
503.00
505.00
540.00

644.50
630.00
640.00
633.00
630.00
633.00
645.00
640.00
595.00
604.00
588.00
614.00
619.50
598.00
605.00
602.00
575.00
556.50
586.00
587.50
626.00
613.50
601.50
600.00
605.00
590.50
575.00
570.00
593.00
615.00
618.00
610.00
612.00
617.50
623.00
623.00
631.00
640.00
640.00
613.00
608.00
615.00
617.50
610.00
607.00
600.00
600.00
600.00
599.50
603.50
614.00
605.50
609.00
600.00
572.00
558.00
540.00
504.00
537.00
550.00

619.00
610.00
618.00
610.00
590.00
618.00
634.50
600.00
574.00
574.00
570.00
595.00
601.00
588.00
576.00
570.00
512.00
539.50
560.00
571.00
585.00
596.00
594.00
587.00
597.00
565.00
570.00
559.00
572.00
600.00
599.00
602.00
589.00
610.00
613.00
619.00
619.00
631.00
606.50
606.50
599.00
604.00
601.00
602.00
600.00
593.00
590.00
592.00
590.00
598.00
600.00
597.00
593.00
597.50
550.00
549.00
509.00
485.00
505.00
530.00

630.00
621.50
640.00
610.00
616.50
625.00
640.00
609.00
580.00
574.00
587.50
611.00
615.00
596.50
602.00
571.50
519.00
550.00
560.00
580.00
612.00
600.00
599.00
591.00
598.50
573.00
570.00
567.00
588.00
612.00
605.00
603.00
610.00
615.00
623.00
619.00
630.00
640.00
613.00
609.00
605.00
607.50
603.50
603.50
600.00
596.00
592.00
595.00
599.00
601.00
602.00
599.00
598.50
599.00
558.00
558.00
518.00
500.00
532.00
545.00

1212850
937650
385660
651090
735990
426380
289020
865380
1457670
746460
400810
433670
1067060
702870
953530
640310
993700
711630
720590
732620
940320
466750
749430
167480
279110
392570
246460
158690
249140
765290
449850
192180
436450
314800
456650
117660
885110
526130
708580
352550
170270
386140
537800
731600
507990
351130
162000
158210
81240
214420
358220
409780
370770
367250
1244670
683340
695340
1580840
699790
916870

566781
606160
611894
643929
677591
681563
666265
704577
767140
777026
780555
711886
699737
680172
727494
726596
748072
771843
807807
796743
753631
730322
759373
737191
671528
645670
586748
546613
484566
489038
466476
421439
379450
366788
342389
338238
388738
399868
438378
454533
447960
416364
423693
468645
474607
477634
453080
456459
389470
363494
334298
339067
355775
354201
413107
409085
424698
527173
571989
635211

09/02/2013
09/03/2013
09/04/2013
09/05/2013
09/06/2013
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

547.00
540.00
544.50
530.00
531.00
538.00
545.00
555.00
575.00
563.00
570.00
572.00
581.00
602.00
619.00
615.00
610.00
613.00
615.00
618.00
610.00
597.00
595.50
603.00
614.00
608.50
614.00
613.50
610.00
630.00
620.00
621.50
628.00
624.00
624.00
616.50
614.00
618.50
610.00
602.00
601.50
612.50
603.00
601.00
597.00
590.00
578.00
597.00
588.00
561.00
570.50
575.50
586.50
595.00
590.00
580.00
583.00
575.50
570.00
588.00

547.00
541.00
544.50
534.00
542.00
543.50
554.00
574.00
585.00
563.00
575.00
580.00
587.00
619.00
619.00
615.00
613.50
621.00
617.50
618.00
610.00
602.00
605.00
622.00
616.00
618.00
618.00
613.50
617.00
634.50
626.00
627.00
628.00
628.00
624.00
616.50
619.00
618.50
610.00
605.00
602.50
613.00
604.00
601.50
597.00
590.00
594.00
597.00
588.00
569.50
575.00
590.00
596.00
597.50
590.00
580.00
584.00
575.50
590.00
588.00

525.00
534.00
525.00
512.00
530.00
538.00
544.50
555.00
562.00
555.00
560.00
570.00
581.00
602.00
611.00
601.50
605.00
611.00
610.00
610.00
604.00
591.00
595.00
596.50
600.00
607.00
610.00
610.00
608.50
625.00
620.00
621.00
621.50
621.50
613.00
612.00
614.00
609.00
597.00
600.50
600.00
599.00
595.00
595.00
587.50
574.00
572.50
571.00
558.50
560.00
570.00
575.00
586.00
580.00
570.00
565.00
570.50
565.00
559.00
569.50

534.00
536.00
530.00
531.00
535.00
540.00
552.50
574.00
563.00
558.00
572.00
580.00
586.00
619.00
616.00
610.00
613.00
615.00
615.00
613.00
604.50
595.00
602.00
614.00
606.00
615.00
613.50
610.50
616.00
627.00
621.50
622.00
623.50
624.00
615.50
612.00
616.50
611.00
600.00
601.50
601.50
603.00
599.50
597.00
589.50
578.00
592.50
576.00
561.00
569.50
573.00
586.50
595.00
590.00
580.00
580.00
575.00
565.00
590.00
578.00

473010
580940
858000
819430
315490
704460
542430
509260
666530
361380
537740
449210
343870
1004660
582630
825340
280100
483170
394280
135820
778380
495190
902600
211890
547310
263220
326930
300650
1293920
447350
64720
169670
260790
232840
564990
373960
513690
662090
955510
381930
625090
896410
1801910
246630
376610
675550
266740
455740
703820
489420
356930
271970
470640
387960
351110
238260
396010
342550
373170
485010

667858
698402
740050
774188
769581
797682
739162
724655
722254
620633
607128
568157
557395
592705
569758
570250
567301
548860
536514
505394
514715
525866
556271
536494
553448
491661
470353
426628
511113
508128
480665
483486
440353
418491
390357
403863
401061
434300
486682
493455
437719
475141
619907
626320
635972
672864
648010
654825
670669
656280
606398
597235
584364
541993
421093
420396
422013
394263
403132
405571

11/28/2013
11/29/2013
12/02/2013
12/03/2013
12/04/2013
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

578.00
588.50
585.00
592.00
592.00
582.00
575.50
576.00
580.00
550.50
555.00
530.00
530.00
540.00
539.00
546.00
537.00
526.50
520.00
517.00
520.00
521.00
525.00
529.50
524.00
535.00
529.00
511.00
523.00
528.00
534.00
540.00
538.00
540.00
540.00
543.00
539.00
530.00
533.50
522.00
520.50
524.00
519.50
521.00
521.00
522.00
525.50
533.00
545.00
542.00
538.50
540.00
545.00
560.00
582.50
580.00
576.00
559.50
559.00
556.00

589.00
588.50
595.00
594.50
592.00
588.00
580.50
588.00
580.00
562.00
555.00
545.00
545.00
542.50
549.00
556.00
537.50
529.00
521.00
521.00
528.50
523.50
530.00
529.50
535.00
535.00
529.00
525.00
524.50
531.50
541.00
540.00
540.00
541.00
549.00
547.50
544.50
536.50
533.50
531.00
527.00
530.00
525.00
525.00
524.00
531.00
537.50
546.50
548.50
545.00
542.00
543.00
559.00
582.50
582.50
581.00
578.00
564.00
560.00
567.00

574.00
575.00
585.00
585.00
574.50
581.00
570.00
572.00
555.00
550.50
535.00
530.00
525.00
533.50
527.00
533.00
522.50
518.50
515.00
517.00
519.00
514.00
519.00
523.00
524.00
525.00
508.00
511.00
519.00
528.00
531.50
530.00
537.00
537.00
538.00
530.00
531.00
523.00
520.50
522.00
518.00
520.50
515.00
518.00
520.00
522.00
525.50
533.00
538.00
538.00
538.50
539.00
545.00
559.50
565.50
566.00
560.00
553.50
549.00
556.00

589.00
585.00
590.00
592.00
582.00
584.00
576.00
576.00
555.00
555.00
537.50
535.00
525.00
536.00
539.50
533.00
524.00
519.00
516.50
518.00
525.50
520.50
525.50
524.00
530.50
525.00
510.00
525.00
524.00
530.50
538.00
537.50
540.00
539.00
545.00
530.00
544.00
534.00
520.50
528.00
524.00
527.00
520.00
520.50
521.00
525.50
533.00
543.00
542.00
538.50
540.00
540.00
555.00
582.50
580.00
567.50
560.00
560.00
556.00
562.50

192160
232860
473460
384140
122410
584890
197720
127990
324130
181730
668290
262030
383590
516040
389740
420460
238800
408410
340400
176960
367200
552230
399380
197230
558440
246430
411520
171780
327710
877940
630740
462970
186430
122660
606380
365360
214540
255770
401610
343850
585030
105370
249780
258920
288090
631230
569110
551120
184060
242670
358460
345990
890540
809460
279140
297100
253480
270580
499650
573150

362933
341553
351263
360611
331592
348003
335220
326031
320041
306639
331233
312651
328603
352202
345225
348252
357951
343244
355134
359215
362804
393679
371270
365870
380441
357973
359788
339065
346474
385602
409797
433631
418567
382769
400019
414030
385372
386150
385324
399663
421107
356726
324979
307975
316447
358828
355722
371202
368662
367570
363974
364153
389612
448286
450733
453914
451030
420976
415188
417023

02/28/2014
03/03/2014
03/04/2014
03/05/2014
03/06/2014
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

563.50
575.00
567.00
565.50
575.00
575.00
572.00
575.00
578.00
563.00
560.00
564.00
557.50
564.00
562.00
560.00
564.00
566.00
559.00
565.00
567.00
567.00
578.00
590.00
613.00
615.00
606.00
607.00
605.50
612.00
617.00
620.00
611.00
621.50
621.50
616.00
620.00
623.00
625.00
619.00
622.00
620.00
621.50
625.00
628.00
627.50
631.00
635.00
639.50
646.00
658.00
647.00
650.00
650.00
650.00
649.50
650.00
651.00
642.00
640.00

580.00
575.00
568.00
577.00
579.50
579.50
575.00
579.00
578.00
571.00
570.00
566.50
565.00
565.00
562.00
566.00
567.50
566.00
566.00
568.00
570.00
579.00
590.00
614.00
616.00
615.00
612.00
607.00
618.00
619.00
618.00
623.00
620.00
628.00
627.00
625.00
625.00
632.50
626.00
622.00
628.00
622.00
627.00
628.00
628.00
629.50
640.00
640.00
645.00
660.00
658.00
649.00
650.00
651.50
650.00
654.00
653.50
651.00
645.00
643.00

563.50
564.00
560.50
565.50
570.00
565.00
570.50
573.00
560.00
561.00
558.00
552.00
557.50
559.50
555.00
560.00
564.00
555.00
555.00
565.00
563.00
567.00
575.00
590.00
601.00
603.00
605.00
600.00
605.00
600.00
606.00
612.00
611.00
620.00
615.50
616.00
618.00
623.00
613.50
617.50
621.00
619.00
621.00
625.00
623.00
626.00
630.00
634.00
639.00
646.00
647.50
640.00
645.00
646.00
641.00
649.50
638.00
639.00
639.50
640.00

575.50
569.00
562.00
574.00
575.00
572.00
572.00
578.00
560.00
563.00
564.00
555.00
564.00
562.00
559.00
562.50
566.00
558.00
566.00
567.00
565.50
578.00
590.00
613.00
610.00
605.00
606.00
605.50
613.00
619.00
616.50
612.00
618.00
621.00
616.00
623.50
623.00
625.00
614.00
618.50
624.00
621.50
625.00
626.00
625.00
628.00
635.00
639.50
645.00
658.50
650.50
649.00
647.00
650.00
645.50
654.00
651.00
642.00
640.00
641.00

763690
197750
2087060
558890
482690
256800
256320
488940
536650
188940
620410
402590
518490
292170
353770
721500
456430
222780
145100
606680
542480
793440
664780
926250
1245540
429460
511820
407480
750740
635090
85710
341380
182550
266730
331780
371100
380120
593420
274930
603660
498000
228380
121470
153220
202450
319080
676530
395000
458560
593790
354000
338380
217880
299080
739040
1159370
590590
163640
215520
295370

465326
461583
605633
623374
589387
543332
541430
557417
581014
574211
584274
570061
549628
557496
413055
426606
424418
421583
412314
422126
422612
472987
476684
520323
580910
592351
605522
579353
603879
638238
633289
611181
581187
537294
509544
463282
391163
404827
385086
401434
380373
346480
349460
333780
335438
339801
368530
370522
377058
377089
383678
361572
338228
344120
395584
479430
511775
498822
460404
452102

05/29/2014
05/30/2014
06/02/2014
06/03/2014
06/04/2014
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

641.00
634.00
620.00
628.00
641.50
641.00
640.00
635.50
638.00
639.50
645.00
641.00
640.00
631.00
635.00
640.00
640.00
638.00
638.00
644.00
647.50
649.50
649.00
646.00
654.50
664.00
670.00
674.00
665.00
658.00
664.50
661.50
646.00
645.00
652.00
654.00
664.00
662.00
659.00
650.00
652.00
650.50
653.50
658.00
660.00
665.00
667.50
666.00
668.00
661.50
679.00
679.50
686.00
701.00
703.00
705.00
719.50
727.00
725.00
725.00

646.50
637.00
630.00
641.50
643.00
641.00
644.00
640.00
640.00
639.50
645.00
641.00
640.00
634.00
636.00
641.50
642.00
640.00
647.50
648.50
649.50
649.50
649.00
654.50
670.00
672.50
682.00
674.00
665.00
670.00
665.00
661.50
648.00
654.50
655.00
663.00
664.00
663.00
659.00
658.00
652.00
658.00
668.00
662.50
670.00
672.00
669.00
669.50
668.00
677.50
681.00
681.50
709.00
703.00
704.50
720.00
726.00
729.00
728.50
725.00

630.00
618.00
620.00
628.00
639.50
638.50
635.00
635.50
633.00
635.00
640.00
639.00
633.00
618.00
631.50
637.00
638.00
634.50
637.00
644.00
645.00
647.00
641.50
645.50
651.00
664.00
670.00
664.00
655.00
658.00
659.00
646.50
640.00
645.00
649.00
654.00
658.00
653.00
653.00
649.00
643.50
645.00
653.50
651.00
651.00
660.00
667.00
665.00
650.00
661.50
678.50
678.50
686.00
698.00
702.00
705.00
719.50
724.00
712.00
717.00

636.00
618.00
627.50
641.00
640.00
640.00
635.50
640.00
640.00
637.50
640.00
640.00
635.00
633.00
635.00
640.00
638.00
637.00
644.00
647.00
648.00
647.50
645.00
654.50
664.00
670.00
674.50
665.00
658.00
664.00
664.00
646.50
643.00
652.50
654.00
661.50
661.00
657.00
656.00
652.00
647.00
653.00
658.00
660.00
669.00
668.50
668.00
668.00
661.00
677.50
679.50
680.00
703.00
703.00
704.00
719.00
722.50
725.00
719.00
719.50

522890
557670
337690
160650
287170
598230
225670
524740
331770
362910
1145070
563020
270490
316520
303610
309050
231010
292180
454030
201180
462170
1107360
231690
637330
347710
643950
468020
329200
203530
218750
119460
391330
778480
396960
246240
143320
338330
296720
136400
465950
441900
371060
545570
151240
449290
245360
388880
265000
190050
390860
292860
433440
802860
399080
293330
377520
484080
579800
224820
312210

457463
454453
453093
438283
444057
468986
426205
373319
351751
368357
445819
468123
447090
426994
424154
436521
431841
406337
425367
398403
409270
471308
395193
401385
407820
435106
448807
450486
448196
442077
414196
430042
456401
397201
398413
357246
356464
327528
299893
311289
331153
343846
379355
359348
331915
319282
331168
341308
328952
336797
349835
347126
377206
379541
358521
377378
380277
408147
394475
398409

08/28/2014
08/29/2014
09/01/2014
09/02/2014
09/03/2014
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

719.00
700.00
700.50
701.50
709.50
709.00
712.00
703.00
709.50
711.00
707.00
706.00
708.00
714.00
711.00
713.00
723.00
736.50
735.00
737.00
711.00
720.00
729.50
725.00
720.00
729.00
721.00
716.50
712.50
709.00
701.50
686.00
696.50
685.00
688.00
688.00
693.00
694.00
699.00
693.00
686.00
693.00
676.00
672.50
679.50
690.00
705.00
689.00
705.00
705.00
708.50
707.00
707.00
715.00
707.00
710.00
707.00
717.00
669.50
685.00

719.00
705.00
705.50
722.00
715.00
715.00
714.50
712.00
710.00
712.00
710.00
712.00
715.00
717.00
725.00
723.00
737.50
736.50
738.00
747.00
731.50
725.00
740.00
732.00
725.00
735.00
727.00
722.00
716.00
710.50
705.00
700.00
700.00
695.00
698.50
697.00
696.00
700.00
699.00
693.50
686.00
693.00
684.50
686.00
690.00
702.00
705.00
709.50
710.00
711.50
711.00
708.50
717.50
718.00
710.00
711.50
711.00
718.00
690.00
685.00

699.00
690.00
700.00
701.50
707.00
709.00
707.50
702.00
707.50
707.00
706.00
706.00
706.50
706.00
711.00
713.00
722.00
726.00
730.00
719.00
709.00
719.50
723.50
722.00
716.00
727.00
720.00
711.00
710.00
704.00
686.50
683.50
688.00
680.00
685.50
688.00
684.00
684.00
683.00
682.50
683.00
671.00
670.00
670.00
679.50
687.00
691.00
686.00
703.00
705.00
704.00
704.00
707.00
708.00
706.00
706.00
705.00
712.00
669.00
680.00

699.50
700.50
700.50
709.00
709.00
709.00
709.00
709.50
708.50
707.50
706.00
708.00
710.00
711.50
718.00
723.00
737.00
728.50
735.00
724.00
724.00
723.50
740.00
729.50
722.50
729.50
722.00
711.00
710.00
709.00
687.00
687.00
689.00
684.50
688.00
690.00
692.00
700.00
686.00
686.50
685.00
673.00
671.50
680.00
690.00
696.00
693.50
709.50
705.50
708.50
707.00
707.00
710.00
709.00
710.00
710.00
709.00
717.00
682.00
681.50

397950
2117310
154160
280030
462200
279330
333940
357880
362250
422930
599580
290540
430280
246730
237500
104470
456890
447700
585870
617670
228740
248030
510070
146510
249070
181670
351880
567380
643940
401110
580850
675240
374420
270420
347860
215050
103550
244870
506530
236090
194740
269300
328040
179100
342450
291100
283440
369120
262590
497360
150500
367730
373620
290840
249540
120060
256040
156860
1918450
570130

415734
559605
548047
535263
506874
496895
500279
498643
488490
475418
506648
504842
507536
351654
358599
343969
343527
357558
378552
400201
389075
374500
367041
355038
339938
334516
344048
382623
398211
394328
393910
398708
410848
412713
399196
404908
392781
398048
410935
383328
345894
334910
313843
272498
269833
271557
266188
279028
292281
313322
283653
294623
309529
311324
304783
299863
292662
281475
417726
434477

11/24/2014
11/25/2014
11/26/2014
11/27/2014
11/28/2014
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

683.00
696.50
686.00
695.00
688.00
694.00
689.00
690.00
696.00
685.00
693.00
680.00
678.00
670.00
670.00
692.00
682.00
661.00
667.00
675.00
684.50
680.00
698.50
695.00
701.00
701.00
720.00
714.00
713.00
716.00
711.00
710.00
705.00
702.00
696.50
719.00
720.00
722.00
718.00
720.00
726.50
712.00
721.50
729.00
720.00
730.00
730.00
720.00
730.00
727.50
730.00
732.50
730.50
737.50
743.00
740.00
742.00
741.00
734.00
717.00

698.00
697.50
698.00
695.00
697.00
696.00
693.50
700.00
697.00
686.00
695.00
680.00
678.00
680.00
694.00
694.00
682.00
673.50
676.00
685.00
685.00
694.00
699.00
704.50
706.00
714.00
720.50
714.00
719.50
724.50
712.00
710.00
714.00
704.00
719.00
722.00
724.50
722.50
732.00
732.00
741.00
724.00
730.00
729.00
730.00
734.00
730.00
729.00
730.00
735.00
735.00
732.50
737.50
744.50
744.50
745.00
742.50
741.50
734.00
725.00

683.00
684.00
685.00
685.00
688.00
689.00
688.00
688.00
686.00
671.00
677.50
673.00
657.50
670.00
665.00
677.00
652.00
648.50
667.00
675.00
675.00
680.00
692.50
694.50
693.00
701.00
714.50
705.00
713.00
711.00
704.00
700.50
697.50
693.50
696.50
711.00
717.50
715.00
715.00
718.00
703.00
712.00
721.50
718.50
718.00
723.00
717.00
720.00
726.00
727.50
727.00
729.50
730.50
737.50
737.50
740.00
735.00
720.00
715.00
717.00

689.00
685.00
694.00
687.00
694.00
689.00
690.00
700.00
686.00
680.00
677.50
679.00
670.00
680.00
694.00
682.00
652.00
654.50
674.00
684.50
675.00
694.00
697.00
701.00
701.50
710.00
715.00
710.00
716.00
711.00
711.00
701.00
702.00
694.50
719.00
720.00
722.00
720.00
717.00
726.50
715.00
715.00
730.00
723.00
730.00
728.00
719.00
724.00
727.50
729.50
730.00
730.00
736.50
743.00
740.00
741.50
738.00
729.50
717.00
725.00

539370
762510
1120440
503850
1506340
384710
892820
389820
155500
479450
236820
444050
512250
455940
467940
478270
718240
525410
487700
112300
261630
183870
342780
403100
290580
437020
456750
134570
348180
352870
157640
254600
453480
576550
543480
140860
245590
217190
309700
414980
297770
113120
432830
254150
331330
262860
151390
407250
297690
358490
260270
267470
192470
293990
394610
340170
194730
390800
804090
276610

457542
479638
560466
571809
666203
674025
727632
750112
741733
768616
628480
617973
615713
590166
535791
533659
467984
479709
445949
422823
431667
407035
415865
412453
393980
392403
391471
362829
331991
317613
290108
301966
317953
350677
367402
345548
341799
323480
311226
334593
330393
310413
333346
333308
323129
296988
264314
286513
290855
302630
298511
286218
277443
292516
289331
296499
285116
295778
350169
339283

03/03/2015
03/04/2015
03/05/2015
03/06/2015
03/09/2015
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

724.50
726.00
734.50
730.00
732.00
732.00
739.00
741.00
754.00
757.00
751.00
753.00
761.00
771.00
777.00
770.00
770.00
770.00
780.00
787.00
794.00
797.00
795.00
801.00
800.50
790.00
804.00
797.00
797.00
780.00
799.00
783.50
794.00
770.50
770.00
790.00
792.50
797.50
800.00
794.00
780.00
796.00
800.00
799.00
808.50
805.00
797.00
800.00
800.00
810.00
821.00
817.50
807.00
819.00
819.00
810.50
807.00
806.50
803.00
775.00

728.00
735.00
734.50
732.50
734.00
743.00
747.00
758.00
758.00
757.50
757.00
762.00
777.00
776.00
778.00
777.00
774.00
780.00
780.50
800.00
798.50
800.00
803.50
804.50
806.50
803.00
806.00
801.50
798.50
795.00
799.00
788.50
794.00
772.00
795.00
795.00
800.00
800.00
800.00
799.00
796.00
801.00
813.00
809.00
808.50
810.00
805.00
804.00
817.50
823.50
823.00
817.50
822.00
819.00
819.00
810.50
807.00
806.50
803.00
803.50

722.00
726.00
717.00
730.00
720.00
730.50
733.00
741.00
752.00
749.00
744.00
753.00
761.00
768.50
769.50
751.00
765.00
765.00
777.00
787.00
787.00
794.50
795.00
799.50
792.00
790.00
797.50
796.50
786.50
780.00
787.00
760.00
761.00
765.00
769.50
789.00
792.00
795.00
777.00
775.00
778.00
796.00
790.00
790.00
800.00
799.50
790.50
788.00
800.00
810.00
810.00
801.00
806.50
815.00
808.50
805.50
797.00
796.00
770.00
775.00

724.00
735.00
728.50
732.00
732.00
741.00
745.00
754.00
758.00
751.00
753.00
760.00
770.00
770.00
770.00
769.00
770.00
780.00
780.00
793.50
795.00
799.00
800.00
800.50
800.00
800.50
800.00
798.50
791.00
795.00
793.00
780.00
770.00
767.00
793.00
795.00
800.00
800.00
794.00
780.00
796.00
801.00
812.00
808.50
805.00
804.50
803.00
800.50
810.00
821.00
816.50
806.50
819.00
817.00
810.50
806.00
806.50
803.00
780.00
790.00

484770
250770
546620
323320
376060
557030
389140
845880
561510
1448460
808180
488800
667230
456810
242780
457430
380420
436490
529290
649490
1250470
581600
482440
316890
518360
631330
595440
866430
580060
400550
390150
838730
551840
266390
279120
609820
423280
577450
530360
1130320
370380
461080
559430
166170
141210
77970
258310
135870
438850
379800
190650
237550
300590
175770
190600
387210
305380
340180
612820
536130

354873
345896
369758
374413
389712
411632
411176
453318
483883
572022
572363
590045
605250
622420
597100
608276
608639
598594
610273
593908
651321
579083
551938
537612
525206
539749
569138
603221
619858
616863
605268
621038
562818
536551
519608
544018
536095
531605
526182
548173
530699
535743
549850
493803
459584
443883
442148
402653
403950
387479
359170
284773
278957
255181
224445
242865
256546
278397
307939
341294

06/01/2015
06/02/2015
06/03/2015
06/04/2015
06/05/2015
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

797.50
789.00
780.00
776.00
765.00
770.50
756.00
749.00
759.00
755.00
772.50
775.50
785.00
799.50
799.00
793.00
799.00
798.00
790.00
789.50
765.00
775.00
780.00
778.00
779.00
763.00

801.00
789.00
780.00
776.00
775.00
772.00
760.00
750.00
769.50
777.00
776.00
780.00
803.00
802.00
799.00
798.00
799.50
798.00
790.50
789.50
790.00
788.00
789.00
781.00
779.00
770.00

775.00
777.00
773.00
755.00
759.00
756.00
736.00
740.00
751.50
755.00
769.00
775.00
782.00
798.50
762.50
787.00
791.50
785.00
785.00
771.00
765.00
770.00
778.50
772.00
761.50
748.00

800.00
780.00
776.00
766.50
770.50
760.00
749.00
747.00
767.00
772.50
775.00
780.00
799.50
799.50
792.00
793.00
798.00
790.00
789.50
779.00
790.00
788.00
779.00
772.00
763.00
748.00

217900
434550
446780
746110
172370
327740
316650
199470
236110
258690
230210
229260
516140
317590
159250
206340
273050
206930
202710
358730
725780
286550
334440
180850
138240
568140

322882
327444
348788
391168
380483
393148
403652
388007
382234
375443
343559
317987
342840
333093
309133
264152
272542
262474
252979
266251
307057
309378
318064
314030
282538
303418