You are on page 1of 34

BDO - BDO Unibank, Inc.

DATE
OPEN
HIGH
LOW
CLOSE VOLUME 12-prd VMAVE
01/31/2006
32.93 33.38 32.93 33.38
142552
02/01/2006
32.93 32.93 32.48 32.93
78417
02/02/2006
32.48 33.38 32.48 33.38
3511339
02/03/2006
33.38 33.38 32.03 32.48
22699552
02/06/2006
32.93 32.93 32.48 32.93
72512
02/07/2006
32.03 32.03 32.03 32.03
190756
02/08/2006
31.57 32.03 31.12 32.03
745995
02/09/2006
32.03 32.48 31.57 32.48
1573428
02/10/2006
32.48 32.48 31.57 31.57
536836
02/13/2006
32.03 32.48 31.57 32.03
3201515
02/14/2006
31.57 32.03 31.57 32.03
210395
02/15/2006
31.57 32.03 31.12 31.12
130055
02/16/2006
31.12 31.57 31.12 31.12
350200
02/17/2006
31.57 31.57 31.57 31.57
179220
02/20/2006
31.57 31.57 31.57 31.57
151067
02/21/2006
31.12 31.57 31.12 31.57
53835
02/22/2006
31.57 31.57 30.67 30.67
328089
02/23/2006
31.12 31.12 30.67 31.12
2559069
02/24/2006
31.12 31.12 29.77 29.77
422437
02/27/2006
29.32 30.67 29.32 30.22
694495
02/28/2006
30.22 30.67 30.22 30.67
514313
03/01/2006
31.12 31.12 30.67 30.67
848308
03/02/2006
31.12 31.12 30.67 30.67
467895
03/03/2006
30.67 31.57 30.67 31.57
1096469
03/06/2006
31.12 32.48 31.12 32.48
572680
03/07/2006
32.03 32.48 31.57 32.03
318201
03/08/2006
32.03 32.03 32.03 32.03
2486557
03/09/2006
32.03 32.03 31.12 31.12
160955
03/10/2006
31.12 31.57 31.12 31.12
336467
03/13/2006
31.57 32.03 31.12 31.57
498383
03/14/2006
32.03 32.03 31.57 31.57
66057
03/15/2006
31.57 32.03 31.57 32.03
1563952
03/16/2006
31.57 32.03 31.57 31.57
513627
03/17/2006
31.57 31.57 31.12 31.57
283731
03/20/2006
31.57 32.03 31.12 32.03
891568
03/21/2006
32.03 32.48 32.03 32.48
896924
03/22/2006
32.48 32.48 32.03 32.48
270135
03/23/2006
32.03 32.48 32.03 32.48
382061
03/24/2006
32.48 32.93 32.03 32.03
574877
03/27/2006
32.48 32.48 31.57 32.03
99841
03/28/2006
31.57 32.03 31.12 31.57
202979
03/29/2006
31.12 31.12 31.12 31.12
297464
03/30/2006
31.12 31.57 30.67 31.57
73336
03/31/2006
31.57 31.57 30.67 30.67
518433
04/03/2006
31.57 31.57 31.12 31.57
550844
04/04/2006
31.57 31.57 31.57 31.57
364757
04/05/2006
31.57 32.03 31.57 32.03
275903
04/06/2006
32.03 32.93 32.03 32.93
1609135
04/07/2006
32.93 32.93 32.03 32.03
225364
04/10/2006
31.57 31.57 31.57 31.57
278924
04/11/2006
31.57 31.57 31.57 31.57
187323
04/12/2006
31.57 31.57 31.12 31.12
122913
04/17/2006
31.12 31.57 31.12 31.12
437544
04/18/2006
31.12 31.12 30.67 30.67
140355
04/19/2006
31.12 31.57 31.12 31.57
379727
04/20/2006
31.12 31.12 30.67 31.12
223853
04/21/2006
31.57 32.03 31.57 31.57
3260019
04/24/2006
31.57 32.03 31.57 32.03
78692

0
0
0
0
0
0
0
0
0
0
0
2757779
2775083
2783483
2503461
616318
637616
834975
808012
734768
732891
536790
558249
638783
657323
668905
863529
872456
873154
701430
671732
744186
744129
697081
732387
715758
690546
695868
536561
531469
520345
503601
504208
417081
420183
426935
375630
434980
431250
422655
390359
392281
411828
398736
424268
399720
625485
601646

04/25/2006
04/26/2006
04/27/2006
04/28/2006
05/02/2006
05/03/2006
05/04/2006
05/05/2006
05/08/2006
05/09/2006
05/10/2006
05/11/2006
05/12/2006
05/15/2006
05/16/2006
05/17/2006
05/18/2006
05/19/2006
05/22/2006
05/23/2006
05/24/2006
05/25/2006
05/26/2006
05/29/2006
05/30/2006
05/31/2006
06/01/2006
06/02/2006
06/05/2006
06/06/2006
06/07/2006
06/08/2006
06/09/2006
06/13/2006
06/14/2006
06/15/2006
06/16/2006
06/19/2006
06/20/2006
06/21/2006
06/22/2006
06/23/2006
06/26/2006
06/27/2006
06/28/2006
06/29/2006
06/30/2006
07/03/2006
07/04/2006
07/05/2006
07/06/2006
07/07/2006
07/10/2006
07/11/2006
07/12/2006
07/13/2006
07/14/2006
07/17/2006
07/18/2006
07/19/2006

31.57
32.03
32.03
32.03
32.03
32.03
32.03
32.93
33.38
35.18
34.28
33.83
33.83
33.83
32.48
33.83
32.93
32.48
33.38
32.93
32.48
33.38
32.93
32.48
32.93
32.93
32.93
32.48
32.48
32.03
32.48
32.48
30.67
29.77
27.97
29.32
29.77
30.67
28.87
28.42
28.42
29.77
29.32
27.97
27.97
27.97
27.97
28.42
28.42
28.42
28.87
28.42
28.42
28.87
28.42
28.42
27.97
28.42
28.42
28.42

32.03
32.03
32.03
32.03
32.03
32.03
32.93
33.38
34.28
35.18
34.28
33.83
33.83
33.83
33.83
33.83
32.93
32.93
33.38
33.38
33.38
33.38
33.38
32.93
33.38
33.38
33.38
32.93
32.48
32.03
32.48
32.48
32.03
29.77
29.32
29.32
29.77
30.67
28.87
28.42
29.32
29.77
29.32
28.42
27.97
27.97
28.87
28.42
28.87
28.87
28.87
28.87
28.87
28.87
28.42
28.42
28.42
28.42
28.42
28.42

31.57
31.57
31.57
31.57
31.57
32.03
32.03
32.48
32.93
34.28
34.28
33.38
33.38
32.48
32.48
32.93
32.03
31.57
32.03
31.12
31.57
32.03
32.03
32.48
32.93
32.93
32.93
32.03
32.03
31.57
32.03
30.22
29.77
27.52
27.97
28.87
28.87
30.67
27.97
27.97
28.42
28.87
28.42
27.97
27.52
27.97
27.97
27.52
28.42
28.42
27.97
28.42
28.42
27.97
27.97
27.97
27.97
27.97
28.42
28.42

32.03
32.03
32.03
32.03
32.03
32.03
32.93
32.48
34.28
34.73
34.28
33.83
33.83
32.48
33.83
32.93
32.93
32.48
33.38
33.38
33.38
32.93
33.38
32.93
33.38
32.93
32.93
32.93
32.48
32.03
32.03
30.67
29.77
29.32
29.32
29.32
29.32
30.67
28.42
27.97
29.32
29.32
28.42
27.97
27.97
27.97
27.97
27.97
28.87
28.87
27.97
28.42
28.87
27.97
27.97
28.42
28.42
27.97
28.42
28.42

3266199
7154243
6883421
1587299
208472
107395
600833
907361
1112949
880307
698340
370525
232780
469955
374508
309000
273705
434660
267251
257225
271920
453749
2245812
40788
65233
140767
88443
223029
185675
390164
807520
488907
488083
629811
228385
149281
153951
137333
562792
1284891
527635
383435
649999
255577
59603
148320
510056
773049
699027
932081
407056
375057
291696
279748
1077792
1335567
99017
943480
108219
1377728

850837
1312930
1867768
1976799
1978561
1977268
1990876
2054793
2115895
2170599
1957126
1981445
1728660
1171636
629227
522702
528138
555410
527612
473434
403348
367802
496758
469279
455317
427885
404046
396882
389546
385838
430860
450167
468181
482853
314734
323775
331168
330882
370411
458899
487396
486835
473708
454264
418558
378433
401906
453887
499310
565539
552561
476741
457080
448439
484089
574088
577372
643636
610149
660539

07/20/2006
07/21/2006
07/25/2006
07/26/2006
07/27/2006
07/28/2006
07/31/2006
08/01/2006
08/02/2006
08/03/2006
08/04/2006
08/07/2006
08/08/2006
08/09/2006
08/10/2006
08/11/2006
08/14/2006
08/15/2006
08/16/2006
08/17/2006
08/18/2006
08/22/2006
08/23/2006
08/24/2006
08/25/2006
08/28/2006
08/29/2006
08/30/2006
08/31/2006
09/01/2006
09/04/2006
09/05/2006
09/06/2006
09/07/2006
09/08/2006
09/11/2006
09/12/2006
09/13/2006
09/14/2006
09/15/2006
09/18/2006
09/19/2006
09/20/2006
09/21/2006
09/22/2006
09/25/2006
09/26/2006
09/27/2006
10/02/2006
10/03/2006
10/04/2006
10/05/2006
10/06/2006
10/09/2006
10/10/2006
10/11/2006
10/12/2006
10/13/2006
10/16/2006
10/17/2006

28.42
28.42
28.42
27.97
28.42
28.87
28.87
29.77
28.42
28.42
28.42
28.42
27.97
28.42
29.32
28.87
28.87
29.32
29.32
29.32
29.32
29.32
29.77
30.22
32.03
31.12
31.57
32.48
33.38
32.93
33.38
33.38
32.93
33.83
34.73
35.18
34.28
33.38
34.28
33.83
34.28
34.73
34.73
34.73
34.28
34.73
35.18
34.73
36.09
36.09
36.09
36.09
37.44
37.44
37.44
36.99
36.09
36.54
36.09
36.09

28.87
28.42
28.87
28.42
29.32
28.87
30.22
29.77
28.87
28.42
28.42
28.42
28.42
29.32
29.77
29.32
29.32
29.32
29.77
29.77
30.22
29.77
30.22
32.93
32.03
31.57
32.03
33.83
33.38
33.38
33.83
33.38
33.38
34.73
35.63
35.18
34.28
33.83
34.28
34.28
34.73
35.18
35.18
34.73
34.73
35.18
35.18
36.09
36.99
36.54
36.09
37.89
37.89
37.44
37.44
36.99
36.54
36.54
36.54
36.54

28.42
27.97
27.97
27.97
28.42
28.42
28.87
28.87
27.52
28.42
27.97
28.42
27.97
28.42
28.87
28.87
28.87
28.87
29.32
29.32
29.32
29.32
29.77
30.22
31.12
31.12
31.57
32.48
32.93
32.48
32.93
32.93
32.93
33.83
34.73
34.28
32.93
32.93
33.83
33.83
34.28
34.28
34.73
34.73
34.28
34.73
34.73
34.73
36.09
35.63
35.18
36.09
36.99
36.99
36.54
36.09
36.09
35.63
35.63
35.63

28.42
28.42
27.97
27.97
28.87
28.87
30.22
28.87
27.97
28.42
28.42
28.42
27.97
29.32
29.32
29.32
29.32
29.32
29.32
29.77
29.77
29.77
30.22
32.03
31.12
31.57
31.57
32.93
33.38
32.93
33.38
32.93
33.38
34.73
35.18
34.28
33.38
33.83
33.83
34.28
34.28
35.18
35.18
34.73
34.73
35.18
34.73
36.09
36.54
36.09
35.63
36.99
37.89
37.44
36.99
36.09
36.54
36.09
36.09
36.54

2466369
550707
4034029
5065952
4560977
1724769
3007600
2368176
3789301
2115895
261071
10437
200781
304743
537523
126347
82547084
250221
202155
840617
1458892
3840939
10667504
6279292
249535
285241
1427580
4051333
1191779
6687996
514313
1638661
1189032
1677527
20505927
95309
908185
317103
358440
2283029
199133
4635687
931257
624043
315043
1156347
907499
1306589
2901853
4189628
2293604
1299311
3677924
2531053
1261681
1580844
7313137
2088565
1214027
938948

807818
776036
1078284
1469192
1824965
1945384
2106201
2192252
2499776
2597477
2610215
2496274
2307475
2286978
1995602
1583968
8082811
7959932
7726144
7598848
7404647
7548401
8415604
8938008
8942071
8940446
9014617
9341699
2562091
3098572
3124585
3191089
3168600
2988316
3808185
3292853
3347740
3350395
3261300
3113942
3031221
2860196
2894941
2810389
2737557
2694125
1060923
1161863
1328002
1650712
1811976
1729999
2019899
1844513
1872048
1951781
2534956
2612641
2638185
2607548

10/18/2006
10/19/2006
10/20/2006
10/23/2006
10/25/2006
10/26/2006
10/27/2006
10/30/2006
10/31/2006
11/02/2006
11/03/2006
11/06/2006
11/07/2006
11/08/2006
11/09/2006
11/10/2006
11/13/2006
11/14/2006
11/15/2006
11/16/2006
11/17/2006
11/20/2006
11/21/2006
11/22/2006
11/23/2006
11/24/2006
11/27/2006
11/28/2006
11/29/2006
11/30/2006
12/04/2006
12/05/2006
12/06/2006
12/07/2006
12/08/2006
12/11/2006
12/12/2006
12/13/2006
12/14/2006
12/15/2006
12/18/2006
12/19/2006
12/20/2006
12/21/2006
12/22/2006
12/27/2006
12/28/2006
12/29/2006
01/02/2007
01/03/2007
01/04/2007
01/05/2007
01/08/2007
01/09/2007
01/10/2007
01/11/2007
01/12/2007
01/15/2007
01/16/2007
01/17/2007

36.09
36.54
36.99
36.99
38.79
39.69
40.15
40.15
40.15
39.24
39.69
40.60
40.60
41.05
40.15
40.60
40.15
40.15
40.60
40.60
40.15
40.15
39.24
39.69
40.15
39.69
40.15
39.69
39.69
40.15
39.69
40.15
40.60
40.15
39.24
40.15
39.69
40.15
40.15
39.69
39.69
40.60
41.05
41.50
42.85
42.40
41.95
41.95
41.50
41.05
40.60
40.60
40.60
41.05
41.05
40.60
40.60
40.60
41.95
41.95

36.09
36.99
37.44
39.24
40.15
40.15
40.60
40.15
40.15
40.15
41.05
41.50
41.50
41.05
40.60
40.60
40.15
40.60
41.05
40.60
40.15
40.15
39.69
40.60
40.15
40.60
40.60
40.15
40.15
40.15
40.60
40.60
40.60
40.15
40.15
40.15
40.15
40.15
40.15
39.69
40.15
41.05
41.50
43.75
42.85
42.40
42.40
41.95
41.50
41.05
40.60
40.60
40.60
41.05
41.05
40.60
40.60
41.50
42.40
42.40

35.63
36.54
36.99
36.99
38.79
39.69
39.69
38.79
38.79
39.24
39.69
40.15
40.60
40.15
40.15
40.15
39.69
40.15
40.15
39.69
39.69
38.79
39.24
39.69
39.24
39.69
39.69
39.24
39.69
39.69
39.69
39.69
39.69
39.69
38.79
39.69
38.79
38.79
39.24
39.24
39.69
40.15
40.60
41.05
41.95
41.05
41.50
41.50
41.05
40.15
40.15
39.69
40.15
40.60
40.15
40.60
40.15
40.60
41.50
41.05

36.09
36.99
37.44
39.24
39.69
40.15
40.15
39.69
38.79
39.69
40.15
40.15
41.05
40.15
40.60
40.15
40.15
40.60
40.60
40.15
39.69
39.24
39.69
40.60
39.69
39.69
40.60
39.69
40.15
39.69
40.60
40.60
39.69
39.69
40.15
39.69
40.15
40.15
39.69
39.69
40.15
40.60
41.50
43.30
42.40
41.50
41.95
41.50
41.50
40.60
40.60
40.60
40.60
41.05
40.15
40.60
40.15
41.50
41.95
41.50

5770197
3755380
7198601
5578892
3531664
4613301
2944564
1192191
1338451
601383
1377316
2153524
1517945
2008363
2199119
2743920
1505036
920683
2243340
1154836
2535311
2762872
1786020
1403135
4094456
98468
304056
1541704
578448
694220
1575625
3464920
583529
3336239
2475571
1233116
1254265
2848156
3525759
1437193
1187796
1942580
878384
1850292
2523775
420377
1177908
323557
31037
3368512
706992
805185
210120
546861
1257149
709876
1683157
2264215
3359311
2198981

2846577
2810389
3219139
3575771
3563583
3737103
3877343
3844956
3347065
3223133
3236741
3337955
2983601
2838016
2421393
2185145
2016259
1708541
1650106
1646993
1746731
1926855
1960914
1898382
2113091
1953933
1796011
1695826
1618611
1599739
1544096
1736603
1573954
1621735
1679198
1665029
1428347
1657487
1925963
1917253
1968032
2072062
2013959
1879407
2041094
1798105
1689967
1614170
1512235
1555598
1320700
1268033
1186560
1070250
1101814
1006779
936728
1090381
1272164
1428450

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

41.50
41.50
41.50
43.30
42.40
42.85
44.20
43.75
43.75
44.66
46.01
48.26
49.62
49.62
49.17
48.72
49.17
50.52
50.97
52.78
55.93
57.74
58.19
56.83
57.74
57.29
56.83
56.38
55.93
52.32
52.78
51.42
48.72
46.46
48.72
49.17
50.52
52.32
52.32
50.97
50.97
50.52
51.42
51.42
50.52
51.42
52.78
52.78
52.32
52.78
52.78
53.23
54.13
54.13
54.13
54.58
54.58
54.13
53.23
53.23

41.50
41.50
43.30
43.30
43.75
44.20
44.20
44.20
44.66
45.56
47.36
49.62
50.97
50.07
49.17
49.17
50.52
51.87
52.32
55.93
59.09
58.19
58.19
57.74
58.19
57.29
56.83
56.38
55.93
52.32
53.68
51.42
48.72
47.81
49.17
50.07
51.87
52.32
53.23
51.42
51.42
51.87
51.42
51.42
51.87
52.78
52.78
52.78
53.23
52.78
53.23
54.13
54.13
54.58
54.58
54.58
54.58
54.13
53.23
54.13

41.05
41.05
41.50
42.40
41.95
42.40
42.85
43.75
43.75
44.66
46.01
48.26
49.17
48.72
48.26
48.72
49.17
50.07
50.97
52.32
55.93
57.74
56.38
56.38
57.29
55.93
55.93
55.93
54.58
50.07
51.87
49.62
46.46
46.01
48.26
48.72
50.52
51.42
52.32
49.62
50.52
50.52
50.52
50.52
50.52
51.42
52.32
51.87
52.32
52.32
52.32
52.78
54.13
54.13
54.13
53.68
54.13
53.23
53.23
53.23

41.50
41.50
43.30
42.40
42.40
44.20
43.75
43.75
44.20
45.56
47.36
49.62
49.17
49.17
48.26
49.17
50.52
50.97
52.32
55.48
57.74
58.19
56.83
57.74
57.29
56.38
56.38
56.38
55.03
50.07
52.32
50.07
46.46
47.36
48.72
49.62
51.42
52.32
52.32
50.97
50.97
51.42
50.52
50.52
51.42
52.32
52.32
52.32
53.23
52.78
53.23
54.13
54.13
54.13
54.58
54.13
54.13
53.23
53.23
54.13

2862851
4151037
3157156
3336925
3625188
3685889
2114659
1707740
2225212
1886685
5557880
3795619
2075656
3902739
411588
1547609
957351
1177496
797357
1387067
7370817
3502549
2116169
1257149
3655401
937300
7473268
3291743
1878445
4929443
2427367
4622091
3141912
2948272
4468964
3068027
3173911
870281
4211327
2409101
1063509
936613
834987
876049
1382535
738029
1748391
3867581
1541429
1157857
442488
1915251
710837
3119939
4369260
949385
2773035
934416
290460
633793

1664434
1729645
1933825
2144803
2429392
2690978
2762437
2845592
2890764
2859303
3042517
3175570
3109971
3089279
2860482
2711372
2489052
2280019
2170244
2143522
2572322
2706977
2420168
2208629
2340274
2093155
2681628
2826972
2903730
3216392
3352227
3621812
3269403
3223213
3419280
3570186
3530062
3524477
3252648
3179095
3111184
2778448
2645750
2333579
2186965
2002778
1776063
1842693
1706653
1730617
1416548
1375393
1346004
1527948
1822471
1828582
1944457
1960822
1839328
1569846

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

54.13
54.58
54.13
53.23
54.13
54.58
55.03
54.58
55.03
53.68
53.68
53.23
53.23
52.78
53.23
54.13
53.68
53.68
55.03
56.38
58.19
57.74
58.64
59.99
62.25
63.15
61.35
59.99
59.54
59.99
59.09
60.89
59.99
60.89
60.89
59.54
59.09
60.44
62.25
62.70
63.60
64.05
64.05
63.60
64.05
64.05
64.05
63.15
62.25
60.89
61.80
61.80
65.41
64.50
64.05
65.86
65.41
64.95
63.60
62.70

54.58
54.58
54.13
54.13
54.58
55.03
55.03
54.58
55.03
53.68
54.13
53.23
53.23
53.23
55.03
54.13
54.13
55.03
55.93
57.74
58.19
58.64
60.44
62.25
64.05
63.15
61.35
59.99
60.44
59.99
60.44
61.35
60.89
61.35
60.89
59.99
60.44
63.60
62.25
64.05
64.05
64.50
64.50
64.05
64.05
64.50
64.05
63.15
62.25
61.80
62.70
65.41
65.86
64.50
65.86
65.86
65.41
64.95
63.60
64.05

54.13
53.68
53.23
53.23
54.13
54.13
54.13
54.13
53.23
53.23
53.68
52.78
52.32
52.78
53.23
53.68
53.23
53.68
55.03
56.38
57.74
57.74
58.64
59.99
62.25
60.89
59.99
59.09
59.54
59.09
59.09
59.99
59.54
59.99
59.99
59.09
58.19
60.44
61.35
62.70
63.15
63.60
63.60
63.15
62.70
64.05
63.15
61.80
59.99
60.89
61.35
61.80
64.50
64.05
64.05
64.50
64.05
63.15
62.70
62.70

54.58
54.13
53.68
53.68
54.58
54.58
54.13
54.13
53.68
53.68
54.13
52.78
52.32
53.23
54.13
53.68
54.13
54.58
55.93
57.74
57.74
58.64
59.99
62.25
63.15
62.70
60.44
59.09
59.99
59.09
60.44
59.99
60.89
60.89
59.99
59.99
60.44
62.25
62.25
63.15
64.05
64.05
63.60
64.05
63.60
64.05
63.60
61.80
59.99
61.80
62.70
64.50
64.95
64.05
65.86
64.95
64.50
63.15
62.70
63.60

5712929
629811
403073
1066805
2099415
2280145
2081424
366268
624180
381375
1311121
310099
629948
994431
2552065
1833812
1757592
2039537
3078189
4241540
1537859
524064
1600620
3695915
4454956
1288599
1904264
475723
2393033
1780801
2095569
2207359
2495484
6717248
975479
1981308
3154959
4235772
420240
1473724
1333507
1310160
892529
1368115
2319972
372173
1023820
1041124
1293680
830317
1178869
2474472
1114048
465148
1150853
686392
708228
668539
1056231
2767679

1917471
1873467
1870182
1799479
1915193
1845211
1654558
1605965
1426893
1380807
1465862
1438887
1015305
1045690
1224773
1288690
1260205
1240154
1323218
1646157
1722297
1734188
1758313
2040464
2359215
2383729
2329746
2216571
2269525
2247964
2166079
1996563
2076366
2592464
2540369
2397485
2289152
2534750
2411081
2494248
2405954
2366734
2266481
2196544
2181918
1653161
1657190
1578841
1423735
1139947
1203166
1286562
1268273
1197856
1219383
1162572
1028260
1052958
1055658
1199538

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
08/03/2007
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
09/04/2007
09/05/2007
09/06/2007
09/07/2007
09/10/2007
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

63.60
64.05
63.60
63.15
64.05
63.15
63.15
63.15
61.80
61.35
58.64
58.64
58.64
59.54
60.44
57.29
55.03
54.13
54.13
54.58
52.32
52.32
52.32
49.62
49.62
48.72
50.97
52.32
53.23
53.68
52.78
50.07
50.07
50.97
51.87
50.52
50.97
50.97
50.97
50.97
51.42
51.87
51.42
50.52
50.52
50.07
50.52
53.23
54.13
52.32
50.52
50.07
50.97
53.23
53.23
55.03
55.48
56.83
56.83
55.48

64.95
64.50
63.60
64.05
64.05
63.60
63.60
63.15
61.80
61.35
59.99
59.09
60.44
59.99
60.44
58.19
55.03
54.58
55.03
55.03
52.78
53.23
53.23
50.07
49.62
49.62
52.78
52.78
54.58
53.68
52.78
50.07
50.97
51.42
51.87
50.97
52.78
50.97
52.32
51.42
52.78
51.87
51.87
50.97
50.52
50.07
52.32
54.13
54.13
52.32
50.52
50.52
53.23
53.68
53.68
56.38
57.74
57.74
57.29
57.74

63.60
63.15
62.70
63.15
62.70
63.15
63.15
62.25
60.89
59.99
57.74
56.83
58.64
58.64
56.83
54.58
51.42
52.78
53.23
54.13
51.42
52.32
50.52
49.17
46.91
47.81
50.07
52.32
52.78
52.32
51.87
48.72
50.07
50.52
50.97
50.52
50.52
50.52
50.97
50.97
51.42
51.42
50.97
49.62
49.62
49.62
50.52
53.23
52.32
50.52
49.62
49.62
50.07
51.42
52.78
55.03
55.03
55.93
55.48
55.48

64.05
63.60
63.15
64.05
62.70
63.60
63.60
62.25
61.35
60.44
59.54
58.64
59.99
59.99
56.83
55.03
52.78
53.23
54.13
54.13
52.32
52.32
50.52
49.62
48.72
48.26
52.32
52.32
53.68
52.78
51.87
49.17
50.52
50.97
50.97
50.97
51.87
50.97
52.32
50.97
51.42
51.42
50.97
50.52
50.07
50.07
51.87
54.13
52.32
50.97
50.07
49.62
53.23
53.23
53.68
55.48
57.29
56.83
55.48
57.74

864788
1678351
764947
828395
803400
209983
29664
618961
3674353
1755532
1868145
2578708
3281305
2399076
2399076
1274591
1045107
2697913
3594563
3023256
541231
2528307
1618199
1239983
2076343
4047076
3078052
902555
2298823
1156621
1494873
1303156
2277399
1752373
637227
1076419
1085757
1470291
747643
283044
1963180
141453
735145
258187
1020936
1461501
1416731
1038789
943480
1805659
1293955
1481552
1889432
1917860
596301
3529329
3124608
3066104
2135259
1947387

1163797
1234466
1199973
1062800
1036912
1015649
922216
916597
1163774
1254357
1322016
1306269
1507645
1567706
1703883
1741066
1761208
1968536
2265611
2465969
2204875
2269273
2248444
2136884
2036470
2173804
2230385
2199382
2303858
2175417
2000443
1857101
2001782
1937121
1855373
1841743
1759194
1544462
1350261
1298635
1270665
1186068
1122757
1035676
930971
906732
971691
968555
956698
984646
1030172
1130047
1123902
1271936
1260365
1532960
1708266
1841983
1901861
1977577

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
11/12/2007
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
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
01/03/2008
01/04/2008
01/07/2008
01/08/2008
01/09/2008
01/10/2008
01/11/2008

57.74
57.74
60.44
59.99
59.09
58.64
57.74
57.74
56.83
56.38
55.93
55.93
56.83
56.38
55.93
55.48
55.03
55.03
54.13
53.23
52.78
50.07
50.97
50.97
50.52
49.62
48.72
47.36
46.91
45.56
48.26
46.91
48.26
51.42
52.32
52.78
52.78
53.68
54.58
56.38
54.13
54.13
54.13
53.23
53.68
52.32
52.78
51.87
53.23
55.03
55.03
54.13
55.03
54.58
53.23
52.78
52.32
51.42
51.42
52.32

57.74
60.89
60.44
60.89
59.54
58.64
58.19
58.19
56.83
56.38
56.38
56.83
56.83
56.83
56.38
55.48
55.48
55.03
54.13
53.23
52.78
50.52
51.87
51.42
50.52
50.52
48.72
47.36
46.91
46.91
48.72
47.36
49.17
52.32
53.23
52.78
52.78
54.13
56.38
56.83
55.93
54.13
54.58
54.13
53.68
52.32
52.78
52.78
55.03
55.93
55.03
55.03
55.48
54.58
54.13
52.78
52.78
51.42
52.32
52.78

56.83
57.74
59.09
59.54
58.64
57.74
57.74
57.74
54.58
55.03
55.48
55.93
55.93
55.48
55.93
55.03
54.58
54.58
52.78
52.78
50.52
49.62
50.97
50.07
48.72
49.62
46.46
46.01
44.66
45.56
47.81
46.91
48.26
50.52
52.32
52.32
51.87
53.68
54.58
53.68
54.13
53.23
54.13
53.23
52.32
50.97
50.97
51.42
53.23
54.58
54.13
54.13
54.58
54.13
52.32
51.87
52.32
51.42
51.42
52.32

57.29
60.44
59.99
59.54
59.09
57.74
57.74
58.19
55.93
55.03
55.93
56.83
55.93
55.48
56.38
55.48
55.03
54.58
53.23
52.78
50.52
50.52
50.97
50.97
49.62
50.07
47.36
46.91
45.56
46.91
48.26
47.36
48.72
50.52
52.78
52.78
52.32
54.13
55.93
54.13
55.03
53.23
54.13
53.68
52.32
51.87
52.32
52.78
54.58
55.03
54.58
54.58
55.03
54.13
54.13
52.32
52.32
51.42
52.32
52.32

902555
2086917
983993
1363995
3067752
1324443
2645040
1759789
2948135
918073
2346889
523789
1352733
839107
1508607
2102161
3753183
1438841
2356503
1111988
1658987
3062808
1297663
3443221
3090275
396069
2522401
4286036
6470048
976715
1045793
918211
1870068
4435455
3531389
1963317
1151540
1706779
1671209
2101749
1760201
2470627
702872
1084247
416532
1247673
15181513
14278409
13750912
818919
254067
720725
235801
1000473
454161
2846096
1678488
2950057
313395
4665763

1974167
1997605
1971775
1961978
2060172
2010720
2181448
2033987
2019281
1840278
1857914
1739281
1776796
1672812
1716529
1778043
1835162
1844696
1820651
1766667
1659238
1837966
1750531
1993817
2138612
2101692
2186175
2368165
2594570
2556059
2446834
2430686
2448276
2562663
2748807
2625481
2463920
2573146
2502213
2320189
1927702
2052195
2023618
2037454
1916326
1650678
2621522
3647779
4697727
4623739
4505643
4390558
4263525
4141012
4120286
4267107
4372270
4514135
3275125
2474071

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

52.78
52.32
52.32
50.52
46.46
45.11
45.56
45.11
46.91
48.72
48.26
49.17
49.17
48.72
47.36
47.36
48.26
46.91
46.91
47.36
47.81
46.91
47.36
47.36
47.36
47.36
47.81
48.72
47.81
47.36
46.46
46.46
46.46
46.01
46.91
46.91
46.91
46.91
46.01
45.11
41.50
42.85
41.95
42.40
41.50
41.05
41.50
42.40
43.30
43.30
43.75
44.20
46.01
46.91
47.36
48.72
48.26
48.26
47.81
45.11

52.78
52.78
52.32
50.52
46.46
47.36
45.56
47.36
48.26
49.17
49.17
49.62
49.17
48.72
47.81
49.17
48.26
48.26
47.81
47.81
47.81
46.91
47.81
47.81
47.81
47.81
48.72
48.72
47.81
47.36
46.91
46.46
46.46
47.81
47.36
46.91
46.91
46.91
46.01
45.11
42.40
43.30
42.40
42.40
41.50
41.05
42.40
42.40
43.75
43.75
43.75
46.01
46.91
46.91
49.62
48.72
48.26
49.17
47.81
45.56

52.32
52.32
50.07
45.56
44.20
45.11
44.66
45.11
46.91
48.26
47.81
48.72
48.26
47.36
47.36
47.36
46.91
46.91
46.91
47.36
46.91
46.46
47.36
47.36
46.91
47.36
47.81
48.26
47.81
46.01
46.46
46.46
45.56
45.56
46.91
46.46
46.46
46.46
45.11
41.50
41.50
42.40
41.50
41.50
39.24
39.24
41.50
41.50
42.40
42.85
43.30
44.20
45.11
45.56
47.36
47.81
48.26
47.81
45.56
45.11

52.32
52.78
50.52
48.26
45.11
47.36
45.11
45.56
47.81
48.72
48.26
49.17
48.72
47.36
47.36
48.72
47.81
48.26
47.81
47.81
46.91
46.46
47.36
47.81
47.36
47.81
48.72
48.26
47.81
46.46
46.46
46.46
45.56
47.81
46.91
46.46
46.46
46.91
45.56
41.50
41.50
42.85
41.95
42.40
40.60
40.60
41.50
41.50
42.85
43.75
43.75
46.01
46.91
46.01
49.17
48.26
48.26
47.81
45.56
45.11

2033220
8022052
1180929
2217384
2790888
1381024
1386929
714957
2099827
859569
385769
2541765
803812
525987
1373471
1336116
371075
365581
1061312
139393
152577
1242455
2757791
1375805
3935012
578448
1587024
100803
1516435
688727
744347
893628
576937
2330821
2915724
4905409
2445495
1068179
792001
3578907
2716179
2651907
1939284
3349148
1406568
1545824
1918959
1625203
1710487
5816891
1420301
2540117
1804835
824961
4106129
960647
2615925
2390699
1324855
915876

1497597
2097858
2175097
2299818
2512742
2544455
2622185
2444591
2479702
2305495
2311526
2134526
2032076
1407403
1423449
1350010
1148358
1063738
1036603
988640
826369
858276
1055945
958781
1219715
1224086
1241882
1138940
1234386
1261315
1234901
1297754
1333118
1423815
1436976
1731110
1606983
1647794
1581542
1871384
1971363
2134961
2234539
2439166
2508302
2442885
2359822
2086471
2025220
2420946
2473305
2386739
2310794
2158548
2339119
2140077
2240857
2311263
2261754
2202644

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
04/25/2008
04/28/2008
04/29/2008
04/30/2008
05/02/2008
05/05/2008
05/06/2008
05/07/2008
05/08/2008
05/09/2008
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
06/25/2008
06/26/2008
06/27/2008
06/30/2008
07/01/2008
07/02/2008
07/03/2008
07/04/2008
07/07/2008

45.11
43.75
44.20
46.91
47.36
47.36
46.91
46.91
46.01
44.66
44.66
43.75
44.20
43.75
42.85
42.40
41.50
40.60
41.95
43.30
43.30
44.20
43.75
43.75
43.75
43.30
43.30
42.85
42.40
41.95
41.95
42.40
44.20
42.85
42.85
45.11
43.30
42.40
42.40
41.50
41.50
40.60
38.79
40.60
39.69
41.95
41.05
41.50
41.05
40.60
39.69
39.69
40.60
39.24
39.24
38.34
37.89
36.09
35.63
35.18

45.56
45.11
46.46
47.36
47.36
47.36
47.36
47.36
46.01
45.11
44.66
43.75
44.20
44.20
42.85
42.40
41.50
41.95
43.75
43.75
44.20
44.20
44.20
44.20
43.75
43.30
43.30
43.30
42.40
42.85
42.40
43.75
44.20
43.30
45.56
45.11
43.75
42.85
42.85
42.40
41.50
40.60
40.15
40.60
41.95
41.95
41.95
41.50
41.50
41.05
40.15
40.60
40.60
39.69
39.24
38.79
37.89
36.09
35.63
36.09

44.66
43.75
44.20
46.91
46.91
46.91
46.46
46.46
44.66
44.66
42.85
43.30
42.85
42.40
42.40
41.50
40.15
40.60
41.05
43.30
43.30
43.75
43.75
43.30
43.30
42.85
42.85
42.85
41.50
41.95
41.50
42.40
43.30
42.40
42.85
43.75
42.40
42.40
41.50
41.50
40.60
39.69
38.79
39.24
39.69
41.50
41.05
41.05
40.60
39.69
39.24
39.24
40.15
39.24
38.79
37.89
36.09
35.18
35.18
35.18

44.66
44.66
46.46
46.91
46.91
46.91
46.91
46.91
44.66
44.66
43.30
43.30
43.30
42.40
42.40
41.95
40.15
41.95
43.30
43.30
43.75
43.75
43.75
44.20
43.30
42.85
42.85
42.85
41.95
42.40
41.95
43.30
43.30
42.40
45.56
43.75
42.40
42.85
41.50
42.40
41.05
39.69
40.15
39.69
41.95
41.50
41.50
41.50
41.05
39.69
39.24
40.60
40.60
39.24
38.79
37.89
36.09
35.63
35.18
35.63

796396
1239433
1111851
1439116
1230369
1134236
1337764
1326091
1662557
911756
1092899
192404
1690985
449080
766595
1361935
2617573
2893201
4268732
803949
2835521
4941253
2157781
2942092
2982605
4824795
3714180
661260
950621
753136
1143163
1525224
1312495
1583865
7445801
1610508
1407667
1066256
876736
161504
2204887
413236
3174735
295953
869732
2350735
1026841
797907
1131352
1095371
1632344
373821
226325
2038713
4239892
5021456
687353
443037
705893
2137044

2126469
1745015
1719310
1627560
1579688
1605461
1374764
1405218
1325770
1202525
1183195
1122906
1197455
1131592
1102821
1096389
1211990
1358570
1602817
1559306
1657053
1992844
2081584
2310725
2418360
2783003
3028635
2970245
2831333
2652994
2392530
2452636
2325717
2045935
2486603
2375638
2244393
1931181
1694728
1653081
1757603
1729278
1898576
1796137
1759240
1823146
1288232
1220516
1197489
1199916
1262883
1280576
1115696
1251152
1339916
1733707
1718509
1559534
1532789
1644384

07/08/2008
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
09/18/2008
09/19/2008
09/22/2008
09/23/2008
09/24/2008
09/25/2008
09/26/2008
09/29/2008
09/30/2008
10/02/2008

36.09
36.09
35.18
35.18
34.73
34.73
33.83
34.73
33.83
33.83
33.83
33.83
36.09
35.63
36.09
36.09
36.09
37.44
36.54
36.09
36.09
37.44
37.89
38.34
39.69
40.15
39.24
38.79
37.89
37.89
36.99
37.44
36.99
36.99
36.54
36.99
36.99
36.09
36.99
37.89
38.34
37.89
38.79
39.69
38.79
37.89
37.44
36.99
33.38
30.67
28.87
31.57
34.28
33.38
34.28
33.83
34.28
34.73
32.48
33.83

36.54
36.09
35.18
35.18
35.18
34.73
33.83
34.73
34.28
33.83
33.83
35.18
36.54
36.09
36.09
36.09
37.44
37.44
36.54
36.54
36.54
38.34
39.24
39.69
40.60
40.15
39.24
38.79
38.79
37.89
37.89
37.89
36.99
36.99
36.99
37.44
37.44
36.99
37.89
39.24
39.24
38.34
39.69
39.69
39.24
38.79
37.44
36.99
33.38
32.03
31.57
33.83
34.73
34.28
34.28
34.28
34.28
34.73
34.28
34.28

35.63
35.18
34.73
34.28
34.73
33.83
33.38
33.83
33.83
33.83
33.38
33.83
35.63
34.73
36.09
35.63
36.09
36.09
36.09
36.09
36.09
37.44
37.89
38.34
39.69
39.69
38.34
37.89
37.89
36.99
36.99
36.99
36.09
36.54
36.54
36.54
36.99
36.09
36.99
37.89
37.89
37.89
38.79
38.79
38.79
37.89
36.99
35.18
29.32
28.42
28.42
31.57
33.83
33.38
33.83
33.83
33.83
34.28
31.57
33.83

35.63
35.63
34.73
34.73
34.73
34.28
33.83
33.83
33.83
33.83
33.38
35.18
36.54
35.18
36.09
35.63
36.99
36.99
36.09
36.54
36.54
37.89
38.79
39.24
40.15
40.15
38.79
38.34
38.79
36.99
37.89
36.99
36.99
36.54
36.54
36.54
37.44
36.54
37.44
38.34
38.34
38.34
39.24
38.79
38.79
37.89
37.44
35.18
29.77
28.42
31.12
33.83
33.83
34.28
34.28
34.28
34.28
34.73
34.28
34.28

919859
1764321
38453
252693
866161
555376
460479
785272
614704
333308
368053
4069187
5443893
375057
1414808
1762536
3854260
1419889
1010224
137059
1170767
7683663
1370037
965041
474487
976440
3637823
1125996
1850155
248711
343745
442900
640523
26780
185537
1807719
4751047
492477
494812
1343944
848308
2648611
850643
1792887
898435
1446120
1296289
2112324
12475085
5691780
20971761
7653312
4654913
3697013
1776407
1573291
2127843
1148107
4533373
1717491

1626759
1682505
1549681
1539587
1592906
1469295
1154344
801329
795274
786130
757977
918989
1295992
1180220
1294916
1420736
1669744
1741787
1787599
1733582
1779920
2392450
2475948
2217270
1803152
1853268
2038519
1985474
1818465
1720867
1665327
1690814
1646627
1008553
909845
980068
1336448
1296118
1034200
1052362
968875
1168867
1211108
1323607
1345100
1463378
1555941
1581325
2224995
2658270
4364682
4890463
5207680
5295047
5372194
5353894
5456345
5431510
5701267
5668365

10/03/2008
10/06/2008
10/07/2008
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

33.83
33.38
30.67
30.67
30.67
29.77
30.22
31.57
31.12
29.32
29.32
28.87
28.87
27.97
26.61
27.06
24.36
20.30
23.46
21.43
23.46
24.36
23.91
23.46
22.10
21.43
21.88
21.20
21.20
21.20
21.88
21.65
21.20
21.43
21.43
20.75
20.75
19.62
20.52
20.75
21.20
20.75
20.97
20.75
20.30
20.75
21.20
20.75
21.43
22.10
22.10
21.43
21.65
21.65
21.43
21.43
20.97
21.20
21.65
22.33

33.83
33.38
32.03
30.67
31.57
30.22
30.67
32.03
31.12
29.32
29.77
29.77
29.32
27.97
27.52
27.06
24.36
22.33
23.46
23.46
24.81
24.36
23.91
23.46
22.10
21.65
22.10
21.43
21.65
21.88
21.88
21.65
21.20
21.65
21.43
20.75
20.75
20.97
20.75
20.97
21.65
20.75
20.97
20.75
20.75
20.97
21.43
21.65
22.33
22.33
22.10
21.88
22.33
21.65
21.65
21.43
21.43
21.65
22.55
23.00

33.38
31.57
30.67
29.77
30.67
29.32
29.77
31.12
30.67
28.42
28.42
27.52
27.97
27.52
26.16
26.16
19.62
20.07
21.43
21.43
23.46
23.46
22.55
21.88
21.43
21.20
21.20
21.20
21.20
21.20
21.65
21.43
20.97
20.75
20.52
19.85
18.94
19.62
20.30
20.75
20.97
20.30
20.75
20.30
20.07
20.52
20.52
20.75
21.43
21.65
21.43
21.43
21.65
21.43
21.20
20.97
20.97
21.20
21.65
21.88

33.38
32.03
31.57
30.67
31.57
29.77
30.22
31.57
30.67
28.87
28.87
28.42
28.42
27.97
27.06
26.61
20.30
21.65
21.88
23.46
24.36
23.91
23.00
22.55
21.65
21.65
21.43
21.20
21.43
21.88
21.88
21.43
21.20
21.65
20.75
20.07
19.62
20.97
20.52
20.75
21.20
20.75
20.75
20.52
20.75
20.75
20.97
21.65
22.33
21.65
21.43
21.43
21.65
21.43
21.43
21.20
21.43
21.65
22.55
22.10

537111
2325053
4648047
1875973
3040972
3116643
1531679
3137792
2696265
2889081
710151
2344829
1299997
2608509
3073108
1652120
2523088
4137029
3697700
4050921
5305599
3275675
2379163
3678748
966003
529283
1524949
2038439
1667501
765496
408979
153676
448943
2390287
1675741
562243
4341381
2218345
2897459
7035037
2249520
553316
201880
440016
633244
1960708
2746804
3266885
4618795
1806895
2523775
3292155
3090549
3174460
3395841
5806453
486984
346355
1579608
604679

4673533
4392973
3032663
2551218
2416723
2368359
2347965
2478340
2525709
2670790
2352188
2404466
2468040
2491662
2360417
2341762
2298605
2383637
2564139
2640233
2857678
2889894
3028978
3140138
3112305
2939036
2810023
2842216
2770917
2489956
2215896
1891126
1486404
1412622
1354004
1094295
1375576
1516332
1630707
2047091
2095592
2077911
2060652
2084514
2099872
2064074
2153329
2378716
2401834
2367547
2336406
2024499
2094585
2313014
2579177
3026380
3014192
2879663
2782396
2560546

01/07/2009
01/08/2009
01/09/2009
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
02/27/2009
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

22.33
22.55
23.46
23.00
23.00
23.00
22.33
22.55
22.33
21.65
20.97
21.65
21.65
21.20
21.20
21.20
21.20
20.75
20.52
19.62
20.07
19.62
20.07
20.30
20.07
19.17
19.62
19.62
19.40
19.40
19.17
19.17
18.94
18.27
18.27
18.94
18.72
18.94
18.94
18.72
18.49
18.72
18.49
18.04
18.04
18.94
18.49
18.49
18.27
18.27
18.27
18.27
18.49
19.40
21.65
21.43
23.46
24.81
24.36
23.00

23.46
23.46
23.91
23.00
23.00
23.00
22.33
22.55
22.33
21.65
21.65
21.65
21.65
21.20
21.43
21.20
21.43
20.75
20.52
20.07
20.07
20.30
20.52
20.75
20.07
19.85
19.62
19.85
19.62
19.40
19.40
19.17
18.94
18.27
18.72
19.17
18.94
18.94
18.94
18.72
18.49
18.72
18.49
18.27
18.27
19.17
18.49
18.49
18.49
18.27
18.27
18.49
19.62
20.52
21.88
23.46
24.36
25.71
24.36
23.46

22.33
22.55
23.46
23.00
22.55
22.55
22.10
22.10
21.88
20.97
20.97
21.20
21.20
21.20
21.20
21.20
20.75
20.30
19.62
19.17
19.62
19.62
20.07
20.07
19.62
19.17
19.40
19.40
19.40
19.17
18.94
18.94
18.27
18.04
18.27
18.49
18.72
18.49
18.49
18.49
18.49
18.49
18.04
17.82
17.82
18.27
18.04
18.04
18.04
18.04
18.04
18.04
18.27
19.40
21.20
21.20
22.55
23.91
23.00
22.55

23.46
23.46
23.46
23.00
23.00
23.00
22.33
22.10
22.10
21.20
21.65
21.65
21.20
21.20
21.20
21.20
21.20
20.52
20.07
20.07
19.85
20.07
20.30
20.07
19.85
19.62
19.62
19.62
19.62
19.40
19.40
19.17
18.49
18.27
18.72
18.72
18.94
18.49
18.72
18.72
18.49
18.72
18.49
18.27
18.27
18.49
18.27
18.04
18.27
18.27
18.04
18.27
19.40
20.52
21.65
23.00
23.91
24.36
23.91
23.00

2610020
1192328
2853649
270409
485336
146123
1205787
403485
394696
834712
564577
720313
493851
31724
342097
177709
1063647
873440
1062273
1947524
592868
1891767
4475556
3852612
1628911
3122136
848445
1836696
1626988
1349437
1387616
3790949
6131659
2075244
744759
2080051
303781
1038103
310099
383847
972457
1017091
3214149
1289148
1393796
2074420
2565661
2150091
906125
395520
1917997
3987473
4318584
3586872
4696800
2385205
3362195
2840191
1008713
2584201

2393148
2341934
2369423
2117611
1900510
1648149
1465644
1015397
1007706
1048403
963817
973453
797106
700389
491093
483368
531560
592170
580210
708880
725395
813483
1139397
1400422
1495011
1752545
1794741
1932990
1979935
2019601
2046713
2200332
2661898
2677187
2366288
2218574
2108147
1934477
1889615
1768544
1714000
1686305
1838516
1630032
1235210
1235142
1386884
1392720
1442916
1389367
1523359
1823661
2102505
2316653
2440207
2531545
2695579
2759393
2629647
2665823

04/01/2009
04/02/2009
04/03/2009
04/07/2009
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

22.55
21.65
23.00
23.91
24.36
25.26
24.81
25.26
24.81
26.61
27.06
26.16
26.16
25.71
25.26
26.16
25.71
25.26
26.61
27.06
29.77
30.22
31.12
29.77
30.22
30.67
30.22
29.77
28.87
27.97
29.77
29.32
29.77
28.87
29.32
29.32
29.32
29.32
29.77
30.22
32.03
32.03
32.48
32.03
32.03
31.57
30.22
30.67
31.57
29.77
29.32
28.87
28.42
27.97
27.06
28.42
28.42
28.87
28.87
28.42

22.55
23.00
24.36
25.26
25.26
26.16
24.81
25.26
26.16
27.52
27.06
26.16
26.16
25.71
26.16
26.16
26.16
26.16
27.06
28.87
30.67
30.22
31.12
30.67
31.12
30.67
30.67
29.77
30.22
28.87
30.22
29.77
29.77
29.32
29.77
29.32
29.32
30.22
30.67
32.03
32.93
32.03
32.48
32.48
32.03
31.57
30.67
31.57
31.57
29.77
29.32
28.87
28.42
27.97
28.42
28.42
28.87
28.87
28.87
28.87

21.65
21.65
23.00
23.46
24.36
24.81
23.91
24.36
24.81
26.61
26.61
25.26
25.26
24.36
25.26
25.71
25.26
25.26
26.16
26.61
29.32
29.32
29.77
29.32
30.22
30.22
29.77
28.42
27.97
27.97
28.87
28.87
28.87
28.87
28.87
28.87
28.87
28.87
29.32
30.22
31.57
31.12
31.57
31.57
31.12
30.22
30.22
30.22
29.77
28.42
27.97
27.97
27.52
27.52
27.06
27.97
27.97
28.42
28.42
28.42

21.65
22.55
23.91
24.81
25.26
24.81
24.81
24.36
26.16
27.06
26.61
25.26
25.71
25.26
25.71
26.16
25.71
26.16
27.06
28.87
30.22
29.77
30.22
30.22
31.12
30.22
29.77
28.87
27.97
28.87
28.87
29.77
28.87
29.32
29.32
28.87
29.32
29.32
29.77
31.57
32.03
32.03
32.03
32.03
31.57
30.22
30.67
31.57
29.77
29.32
28.42
28.42
27.52
27.52
28.42
28.42
28.87
28.87
28.42
28.42

3834072
1131627
2581317
3282541
913541
1638936
1257287
3436492
2722771
2999909
1123799
2145559
1888883
3363705
10148384
596301
268761
202292
1611332
2471039
7925644
2226997
5172523
5449661
3733132
1126820
9494540
1123936
15476231
2127705
5596059
1117069
2655203
4542987
1084247
2061785
9403076
1822825
7871947
5502535
3276499
1875836
1322795
1046480
789529
1301233
687903
1225700
1112949
8726984
53728783
1915113
8202508
5779811
4327923
1459029
3555148
3197807
1008713
901044

2909819
2971161
3026438
2967693
2683940
2521612
2234986
2322593
2269307
2282617
2292208
2255654
2093555
2279562
2910151
2686297
2632566
2512845
2542349
2461895
2895467
2831058
3168452
3443794
3597481
3411074
3356587
3400556
4667846
4828297
5160357
5047526
4608323
4801322
4460632
4178309
4650805
4708805
4573589
4938472
3921828
3900839
3544734
3538851
3383378
3113232
3080204
3010530
2319686
2895032
6716435
6417484
6827984
7153316
7403743
7438122
7668590
7826638
7853372
7826318

07/01/2009
07/02/2009
07/03/2009
07/06/2009
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

28.42
27.97
27.52
27.97
27.97
27.97
27.97
28.42
28.42
28.42
28.42
29.32
29.32
29.32
29.32
29.32
29.77
30.67
31.57
30.67
30.67
30.67
31.57
32.48
32.48
32.03
32.03
31.57
31.57
31.57
31.57
31.12
30.67
30.67
31.57
30.67
31.57
31.57
32.03
32.48
32.03
32.03
32.48
32.03
32.03
32.48
32.03
31.57
31.57
31.12
31.12
31.12
31.12
31.12
31.12
31.12
31.12
30.67
30.67
31.12

28.42
28.42
27.97
27.97
28.42
28.42
28.42
28.42
28.87
29.32
28.87
29.77
29.32
29.77
29.32
29.32
30.22
31.57
31.57
31.12
30.67
31.57
32.48
32.93
32.48
32.03
32.03
31.57
31.57
31.57
32.03
31.12
30.67
31.57
31.57
32.48
32.03
32.48
32.48
32.93
32.93
32.48
32.48
32.48
32.48
32.48
32.03
32.48
31.57
31.57
31.57
31.12
31.57
31.57
31.57
31.57
31.12
30.67
31.12
31.12

27.52
27.97
27.52
27.52
27.97
27.97
27.52
27.52
27.97
28.42
27.97
28.87
28.87
29.32
28.87
28.87
29.32
30.67
30.22
30.67
30.22
30.67
31.12
32.03
31.57
31.12
31.57
31.12
30.67
31.12
31.12
30.67
29.32
30.67
30.22
30.67
31.57
31.57
31.57
32.03
32.03
32.03
31.12
31.57
32.03
31.57
31.57
31.57
31.12
31.12
30.67
30.67
31.12
30.22
31.12
30.67
30.67
30.22
30.67
30.67

27.97
27.97
27.52
27.97
28.42
27.97
28.42
27.97
28.42
28.42
28.42
28.87
28.87
29.32
29.32
29.32
30.22
31.57
31.12
31.12
30.22
31.57
32.03
32.48
32.03
31.12
31.57
31.12
30.67
31.12
31.57
31.12
30.67
31.12
30.67
31.57
31.57
31.57
32.03
32.03
32.03
32.48
32.03
32.03
32.48
32.03
31.57
31.57
31.12
31.12
30.67
30.67
31.57
30.67
31.12
31.12
30.67
30.22
31.12
31.12

1521241
621571
321085
1161016
322047
547411
785684
1332545
1157033
1949447
3228844
2603840
2965027
3185172
1035081
2052859
4712868
6094167
2854199
2483399
635029
5761820
4082508
5995973
1518769
1013795
1024644
465560
1610371
411588
1300135
1021485
2446319
1038652
1411237
4292765
2270257
2396879
1533189
2520204
1663931
1668600
2769601
714545
3372632
881405
998413
2443297
1862789
1460815
2865460
345531
909696
3878980
557848
183203
1232567
646840
129505
903241

7860342
7184891
2734249
2671408
2014703
1578670
1283483
1272943
1073100
969070
1154081
1295980
1416296
1629929
1689429
1763749
2129651
2591881
2764257
2860161
2816661
3134359
3205497
3488175
3367654
3186706
3185836
3053561
2795019
2321471
2191966
2070140
2221081
1827483
1604877
1462943
1525567
1640824
1683203
1854423
1858887
1963638
2086093
2060515
2137708
2124604
2090202
1936080
1902124
1824119
1935141
1753918
1691065
1875264
1690951
1646672
1468334
1448787
1376378
1248040

10/01/2009
10/02/2009
10/05/2009
10/06/2009
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

30.67
30.22
30.67
31.57
31.12
32.48
32.03
32.03
31.57
31.57
31.57
31.57
31.12
31.57
31.57
31.12
31.12
31.12
31.12
31.57
31.12
31.12
31.57
30.67
31.12
31.57
31.12
31.57
32.93
34.28
34.73
34.73
34.73
34.73
35.18
36.99
36.54
36.54
35.63
35.63
35.63
36.09
36.09
35.63
35.18
35.18
35.18
34.28
33.83
34.28
34.73
35.63
35.63
35.18
35.18
35.18
35.18
35.63
35.18
35.18

31.57
30.67
31.12
31.57
32.48
32.48
32.48
32.48
31.57
31.57
32.03
31.57
31.57
32.03
31.57
31.57
31.57
31.57
31.57
32.48
31.57
31.57
31.57
31.57
31.57
31.57
31.57
32.48
32.93
35.18
35.18
35.18
35.18
35.63
36.99
36.99
36.99
36.99
36.09
36.09
36.09
36.09
36.54
35.63
35.63
36.09
35.18
34.73
34.28
34.73
35.18
35.63
35.63
35.63
35.63
35.63
35.18
35.63
35.18
35.18

30.67
30.22
30.67
30.67
31.12
32.03
31.57
31.57
31.12
31.12
31.57
31.12
31.12
31.57
31.57
30.67
30.67
30.67
31.12
31.57
30.67
31.12
30.67
30.67
30.67
31.12
31.12
31.57
32.48
34.28
33.83
34.73
34.73
34.73
35.18
36.09
36.09
35.63
35.63
35.18
34.73
35.63
35.18
35.18
35.18
35.18
34.28
33.38
33.83
33.83
34.73
34.73
35.18
35.18
35.18
35.18
34.73
34.73
34.73
34.73

30.67
30.67
31.12
31.12
32.48
32.03
32.48
32.03
31.57
31.57
31.57
31.12
31.57
31.57
31.57
31.12
31.57
31.12
31.57
32.03
30.67
31.57
31.57
31.57
31.12
31.12
31.12
32.48
32.93
34.73
34.73
34.73
34.73
35.63
36.99
36.54
36.54
36.09
36.09
36.09
36.09
35.63
35.18
35.18
35.18
35.18
34.28
33.83
34.28
34.73
35.18
35.63
35.18
35.63
35.18
35.63
35.18
35.18
35.18
35.18

1403684
414197
564440
1667913
5810161
2536409
1143437
323008
1518495
1542116
2578433
400052
375332
1304529
1840679
2806819
3481812
1476471
942931
4171637
2547808
1049913
552904
263405
256539
890607
770577
4852673
6586507
9352263
3723656
3361783
1464385
3349423
2176459
3772409
356243
1839580
1015992
2248284
1326503
3172125
4757639
1256737
1993805
2398664
2409101
3012544
879345
555239
936888
570895
490692
1928984
713859
254616
211905
366131
139668
184576

1209781
1122563
930811
1041010
1449382
1337501
1386300
1397950
1421778
1496384
1700461
1658529
1572833
1647027
1753380
1848289
1654260
1565932
1549223
1869942
1955718
1914701
1745907
1734520
1724621
1690127
1600952
1771440
2030164
2686480
2918207
2850720
2760434
2952060
3087356
3379773
3388082
3467163
3487614
3270582
2832248
2317237
2403402
2227982
2272100
2192870
2212257
2148935
2192527
2085498
2078906
1939124
1869473
1765878
1428896
1345386
1196894
1027517
838397
602733

01/04/2010
01/05/2010
01/06/2010
01/07/2010
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

35.18
34.73
34.73
35.18
35.18
35.18
35.18
35.63
35.63
36.09
35.63
35.18
35.18
35.18
35.63
34.73
33.83
32.48
31.12
32.48
32.03
32.48
32.03
32.03
31.57
32.03
31.12
31.12
31.57
33.38
32.93
33.83
33.83
34.28
33.83
34.28
34.28
33.83
33.83
33.83
34.28
34.73
34.73
34.28
34.28
34.28
34.28
34.28
33.83
34.28
33.83
33.83
33.38
33.38
33.38
34.28
34.28
34.73
34.73
35.63

35.18
35.63
35.18
35.18
35.18
35.63
36.54
36.09
36.09
36.09
35.63
35.18
35.18
35.63
35.63
34.73
33.83
32.48
32.48
32.93
32.93
32.48
32.03
32.48
32.03
32.03
31.57
32.03
33.38
33.83
33.83
33.83
34.28
34.28
34.73
34.73
34.73
33.83
34.28
34.28
34.28
34.73
34.73
34.28
34.28
34.73
34.28
34.28
34.28
34.28
34.28
33.83
33.83
34.73
34.28
34.28
34.73
35.18
36.09
36.54

34.73
34.73
34.73
35.18
34.73
34.73
35.18
35.63
35.63
35.63
35.18
34.73
35.18
35.18
34.28
32.93
32.48
31.12
31.12
32.48
31.57
31.12
31.57
32.03
30.67
31.57
30.67
31.12
31.57
33.38
32.93
32.93
33.83
33.83
33.83
34.28
33.38
33.38
33.38
33.83
33.83
34.28
34.28
33.83
33.83
33.83
33.83
33.83
33.83
33.83
33.83
33.38
33.38
33.38
33.38
33.83
34.28
34.28
34.73
35.63

34.73
35.18
35.18
35.18
35.18
35.18
35.63
35.63
36.09
36.09
35.18
34.73
35.18
35.63
34.73
33.83
32.48
31.12
32.48
32.48
31.57
31.12
31.57
32.03
31.57
31.57
31.12
31.57
33.38
33.83
33.38
33.38
34.28
34.28
34.28
34.28
34.28
33.83
33.38
34.28
34.28
34.73
34.73
33.83
34.28
34.73
34.28
33.83
33.83
33.83
34.28
33.83
33.38
34.28
34.28
33.83
34.73
35.18
36.09
36.54

662496
1039476
658239
101764
277413
723609
3812511
639699
2375455
3164435
1133824
1362621
870556
601795
2274515
1044695
1387341
1335017
1589496
1070513
2243203
1316615
1568896
1282968
1621495
1413023
3538119
1802637
3071048
2281793
1103611
3333355
1205512
1258385
2055193
1880093
12084235
752449
686804
528047
285516
924391
198035
1586612
615528
137059
864925
1349437
1465621
825648
621296
1665716
1967987
1015443
292795
180319
891293
3319896
3604588
1939147

584662
625015
601795
562700
544927
444479
702700
734791
915086
1148278
1231125
1329295
1346633
1310160
1444850
1523427
1615921
1666872
1481621
1517522
1506501
1352516
1388772
1382134
1444712
1512315
1617615
1680777
1821086
1899984
1859493
2048063
1961589
1956737
1997262
2047022
2918917
2863869
2626260
2520044
2287916
2174799
2099335
1953773
1904607
1811163
1711974
1667753
782869
788969
783510
878315
1018521
1026109
1034006
916814
939795
1205031
1433337
1482479

03/29/2010
03/30/2010
03/31/2010
04/05/2010
04/06/2010
04/07/2010
04/08/2010
04/12/2010
04/13/2010
04/14/2010
04/15/2010
04/16/2010
04/20/2010
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

36.09
36.09
36.54
37.44
38.79
40.15
39.24
38.79
39.69
38.79
39.24
39.24
37.89
37.44
36.99
37.44
37.44
38.34
37.44
38.79
38.79
37.89
37.44
36.99
35.63
38.79
38.34
38.79
37.89
38.34
39.24
38.79
38.79
37.44
38.34
38.79
36.99
37.89
38.79
39.24
39.69
39.69
41.95
41.50
39.69
40.60
40.15
40.60
40.15
39.69
40.60
40.15
40.60
40.60
41.50
42.40
42.40
41.95
42.85
43.30

36.09
36.99
37.89
38.79
40.15
40.15
39.24
39.69
39.69
39.24
39.69
39.69
37.89
37.44
37.44
37.89
38.34
39.24
39.24
38.79
38.79
38.34
37.44
36.99
36.99
38.79
38.34
38.79
38.79
39.24
39.69
38.79
38.79
38.34
38.79
38.79
38.34
38.79
39.24
39.24
40.60
41.95
42.40
41.50
40.60
40.60
41.05
40.60
40.15
40.60
41.05
40.60
41.95
41.50
42.40
42.40
42.40
42.85
43.30
43.30

35.63
36.09
36.54
37.44
38.79
38.79
38.34
38.79
38.79
38.79
38.79
38.34
36.99
36.54
36.99
36.99
37.44
38.34
37.44
38.34
37.89
37.44
36.09
36.54
34.73
37.89
37.44
38.34
37.44
37.89
38.79
38.34
38.34
37.44
37.89
36.99
36.99
37.89
38.79
38.79
39.69
39.24
41.50
40.60
39.69
39.69
40.15
37.89
39.24
39.69
40.15
39.69
40.60
40.60
41.50
41.95
41.95
41.50
42.85
42.85

36.09
36.54
37.44
38.79
40.15
39.69
39.24
39.24
39.24
38.79
39.24
39.69
37.44
36.99
37.44
37.44
37.89
38.79
38.79
38.79
37.89
38.34
36.54
36.54
36.09
37.89
38.34
38.34
38.34
38.79
38.79
38.79
38.34
38.34
38.79
36.99
37.89
38.34
39.24
39.24
40.15
41.95
41.95
41.50
40.60
40.15
40.15
39.24
39.69
40.15
40.15
40.60
41.05
41.50
42.40
42.40
42.40
42.85
42.85
43.30

1481003
1405057
6245096
3761697
4313091
3101811
1743447
1198096
766183
891293
1556536
624455
182126797
4171088
6418136
3280481
3703743
1770913
4719323
1835872
1509568
851741
2424620
2100788
2058764
4074680
1363995
7551960
6131247
4181800
3004716
569933
2004792
1038927
381375
1541567
1482651
3150976
2953079
871655
7313549
7845441
5072544
19071205
2897733
606876
2462661
2108753
868633
2164511
4811199
759316
3777628
401425
3555148
5321117
3208519
7002627
3276224
2029512

1483761
1532045
2000695
2175360
2370785
2544649
2665537
2750352
2739926
2537542
2366871
2257314
17311130
17541632
17556052
17515951
17465172
17354264
17602254
17655402
17717350
17714054
17786395
17909423
2903753
2895719
2474541
2830497
3032789
3233696
3090813
2985318
3026586
3042185
2871915
2825313
2777303
2700328
2832752
2276060
2374585
2679888
2852207
4393980
4468392
4432388
4605828
4653094
4601926
4519720
4674563
4665202
4370542
3750207
3623757
2477917
2503816
3036795
3104592
3097988

07/01/2010
07/02/2010
07/05/2010
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

42.40
41.95
41.50
41.50
43.30
43.75
43.75
43.30
43.30
43.30
43.75
42.85
42.40
42.85
42.40
42.85
42.40
41.95
41.95
41.50
42.22
42.18
42.13
42.18
43.30
44.02
44.11
43.75
43.66
43.30
43.30
43.30
43.26
43.66
44.20
44.07
45.11
46.01
45.56
45.24
45.83
46.23
47.05
46.91
47.81
48.72
50.07
50.52
49.62
52.23
54.17
54.94
54.99
54.53
54.22
53.68
53.68
55.03
54.80
54.49

42.40
41.95
42.40
43.30
43.30
43.75
43.75
43.75
43.75
43.75
44.20
42.85
42.85
42.85
42.40
42.85
42.40
42.40
42.04
42.49
42.31
42.18
42.13
43.30
44.20
44.02
44.11
43.75
43.66
43.71
43.30
43.35
43.57
44.20
44.20
46.05
46.14
46.01
45.56
46.01
46.37
47.09
47.05
47.36
49.26
49.62
50.43
50.70
52.23
54.13
54.85
54.99
54.99
54.53
54.35
54.22
55.12
55.03
54.85
54.49

41.50
40.60
41.05
41.50
42.85
43.30
42.85
42.85
42.85
43.30
42.85
42.40
41.95
42.40
42.40
42.40
41.95
41.50
41.95
41.50
42.18
42.08
42.08
42.18
43.30
41.05
43.21
43.62
43.30
43.30
42.85
43.17
43.26
43.62
43.75
44.07
45.11
45.51
45.11
45.24
45.65
46.19
46.82
46.87
47.77
48.72
50.07
49.17
49.62
51.29
54.17
53.59
54.13
54.13
53.77
53.23
53.23
54.67
54.04
53.99

41.50
41.50
41.95
43.30
43.30
43.75
43.30
43.30
43.75
43.75
42.85
42.85
42.40
42.40
42.40
42.40
41.95
41.95
42.04
42.36
42.22
42.13
42.08
43.30
44.02
43.66
43.30
43.62
43.30
43.30
43.17
43.26
43.57
43.62
43.98
46.01
45.78
45.56
45.24
45.65
46.19
47.00
46.87
47.32
48.58
49.62
50.34
50.61
52.23
54.13
54.85
54.99
54.58
54.13
53.95
54.22
55.03
54.71
54.49
54.13

2277811
523515
1390088
1607487
2153387
3085468
1554751
2210105
603855
476135
1310435
1023683
791315
1234215
1704444
851741
1989136
681585
3293940
1992020
1130253
900220
840480
1893827
2288523
329325
185400
521043
603717
2233864
530381
1026567
1958236
4142385
3267572
3462997
8465817
9643327
3487360
5079411
6786656
15124479
6206698
2940787
9351727
4264324
4931159
4823847
4442115
6700947
8371222
5320898
9286095
2288001
1401803
2958421
8464430
3928379
1251052
3713699

3215420
3078670
2793577
2864258
2728905
2952575
2785875
2526624
2309569
1765695
1601879
1518060
1394185
1453410
1479606
1416628
1402940
1202617
1347549
1329375
1373242
1408582
1369419
1441931
1566699
1491291
1364704
1337146
1221694
1351051
1120754
1040300
1109299
1379479
1581737
1712501
2227275
3003442
3278606
3658470
4173714
5247932
5720959
5880477
6496601
6506763
6645395
6758799
6423491
6178292
6585281
6605405
6813691
5743985
5343577
5345047
5271105
5243110
4936434
4843922

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
12/22/2010
12/23/2010

56.83
54.31
54.58
54.44
54.58
55.03
54.62
54.67
54.67
54.62
54.08
54.08
53.95
53.95
54.22
54.13
54.13
54.08
54.08
54.13
54.13
54.13
55.03
55.03
55.03
56.52
57.29
57.20
56.65
55.03
55.12
53.72
52.23
51.42
51.96
52.14
51.96
51.29
51.42
49.35
49.44
49.53
48.72
48.72
52.32
54.31
54.13
54.40
54.13
54.13
54.49
53.23
53.68
54.31
53.77
53.23
53.18
52.28
52.23
52.32

56.83
54.58
54.58
54.44
54.58
55.03
54.76
54.80
54.76
54.62
54.13
54.13
53.99
54.22
54.22
54.13
54.13
54.13
54.13
54.22
54.58
55.48
55.03
55.21
56.74
57.69
57.29
57.29
56.65
55.21
55.12
53.72
52.32
52.32
51.96
52.19
52.78
51.60
51.42
49.71
49.62
49.53
48.72
50.97
53.77
54.31
54.49
54.40
54.58
54.58
54.49
53.95
54.22
54.31
53.77
53.23
53.18
52.28
52.28
53.68

54.26
54.13
54.17
54.04
54.04
54.40
54.58
54.58
54.53
53.86
53.95
53.90
53.59
53.95
54.04
54.04
53.99
53.77
54.08
54.08
54.13
54.13
54.76
54.80
55.03
56.52
56.25
56.65
55.03
54.58
53.23
51.87
49.62
51.06
51.42
50.88
51.15
51.29
49.71
48.26
49.35
48.54
48.35
48.72
52.23
53.09
53.54
54.04
54.08
54.13
53.14
52.96
53.68
52.32
51.96
52.41
52.10
52.14
52.19
52.32

54.31
54.58
54.49
54.40
54.17
54.67
54.58
54.62
54.58
54.08
54.08
53.90
53.95
54.17
54.13
54.13
54.08
54.08
54.13
54.13
54.13
54.99
54.80
55.03
56.43
57.20
56.38
56.65
55.03
55.21
53.72
52.68
50.88
52.14
51.96
50.97
51.24
51.33
49.71
49.17
49.44
48.63
48.72
50.97
53.77
53.54
54.40
54.13
54.13
54.49
53.14
53.86
54.22
53.77
53.23
53.05
52.28
52.19
52.19
53.68

4979830
673799
1743653
5257381
1901971
4727700
3578289
4637472
3861992
4951526
5973794
3923009
1449457
4829505
4761965
1431700
1617127
6072125
1563142
8297282
5635501
13995832
8378295
5334755
7146071
5765844
5764127
1828071
2692612
1551922
7070208
4545308
3704100
3992266
2387897
1376506
4261591
1794603
2043012
4355211
1270512
514863
3741139
5811809
4308600
4897870
7261775
3020949
2933399
1836449
2649448
1593177
2299235
3501080
2814386
742712
1062672
4019417
4860309
925860

4888731
4386469
3834172
3828879
3213535
3416843
3598217
3738138
3354601
3439864
3833425
3850868
3556670
3902979
4154505
3835698
3811961
3923997
3756068
4061052
4208844
4962537
5162912
5280557
5755275
5833303
5916817
5949848
6039471
5662788
6121710
5809046
5648095
4814465
4315265
3985411
3745038
3414101
3104008
3314603
3196095
3109673
2832251
2937792
2988167
3063634
3469791
3606828
3496145
3499632
3550169
3319999
3405726
3654577
3577348
3154923
2884429
2811225
2611103
2436512

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
03/21/2011
03/22/2011

53.68
53.41
53.45
52.32
53.18
52.32
53.18
52.19
52.55
50.16
49.80
50.52
50.43
50.70
50.97
50.25
50.52
49.57
48.90
49.62
48.72
47.90
47.86
46.91
46.01
45.11
45.20
46.01
45.56
45.38
45.20
44.52
42.49
43.30
43.30
43.17
43.30
44.20
43.26
43.71
41.99
42.31
42.31
42.31
42.45
43.03
42.58
43.57
43.93
44.20
43.53
44.16
44.20
44.07
44.20
43.57
44.11
44.02
43.80
43.84

53.68
53.68
53.63
53.23
53.18
53.23
53.18
52.68
52.64
50.16
51.47
50.97
50.52
50.97
50.97
50.25
50.52
49.57
48.90
49.62
48.72
48.26
48.17
46.91
46.01
45.56
45.56
46.01
45.65
45.47
45.29
44.52
43.30
43.75
43.75
43.17
44.16
44.20
44.11
43.71
42.49
42.49
42.40
42.31
43.39
43.17
43.39
44.16
44.39
44.20
44.20
44.66
44.48
44.34
44.66
44.25
44.20
44.20
43.89
45.78

52.37
53.23
52.78
52.32
52.32
52.32
52.19
52.19
49.98
48.81
49.80
49.98
50.11
50.52
49.98
49.71
49.57
49.17
48.63
48.72
47.63
47.81
47.27
45.11
44.30
45.06
45.11
45.51
45.29
45.15
44.20
42.36
42.22
43.12
43.17
42.99
43.30
43.21
43.26
42.08
41.32
42.13
41.95
42.04
42.40
42.49
42.58
43.53
43.75
43.53
43.53
44.11
43.84
43.53
43.57
43.57
43.89
43.75
43.75
43.84

53.41
53.45
52.78
53.09
52.32
53.23
52.32
52.55
50.11
49.98
50.16
50.34
50.52
50.93
50.02
49.80
49.57
49.21
48.63
48.72
47.81
47.86
47.27
45.83
44.75
45.15
45.51
45.56
45.38
45.20
44.57
42.54
42.45
43.21
43.17
43.12
43.89
43.21
43.26
42.31
42.49
42.31
41.95
42.31
42.94
42.58
43.30
44.11
44.11
43.53
43.89
44.43
44.25
44.34
44.20
44.25
44.02
43.75
43.84
45.11

1711997
1414781
3259181
561748
344995
310112
922592
819523
1560065
2668318
1848383
6770190
289883
549594
1362580
1961120
1545742
1567907
1847875
3023503
1770556
1226703
2013128
2620499
4977894
12700449
5337529
1931607
1336116
1054981
4462029
4897307
5020083
1758279
784860
2965301
1866360
2490815
1512177
1861965
2210655
489319
845973
2293467
2042009
1657201
2979447
1342159
1383496
1093448
1669699
1659948
2252404
1632619
3418776
2391111
1800303
1325679
793924
2161077

2334728
2299589
2350400
2264448
2101595
1835681
1678031
1684432
1725882
1613290
1362296
1849324
1730814
1658715
1500665
1617280
1717342
1822158
1899265
2082930
2100471
1980336
1994065
1648258
2038925
3051496
3382742
3380283
3362814
3320070
3537916
3694066
3964860
4009158
3906803
3935536
3676242
2825439
2506660
2500856
2573734
2526596
2225258
2008271
1760098
1751675
1934557
1799296
1759057
1642610
1655736
1638902
1642381
1737656
1952056
1960193
1940051
1912424
1730297
1798540

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
06/15/2011
06/16/2011

45.11
45.11
45.06
45.11
45.65
46.19
46.01
46.87
47.41
48.08
48.13
48.67
48.49
48.35
47.81
47.27
47.27
47.81
47.90
47.99
48.26
48.54
49.53
49.53
49.44
48.81
49.17
49.62
51.33
51.83
51.60
51.20
51.24
51.42
51.24
50.52
50.07
50.97
51.87
53.00
53.18
53.14
51.87
52.32
51.06
51.02
50.84
52.14
52.82
51.02
52.96
53.00
52.87
51.96
50.97
51.33
51.15
51.33
49.62
49.62

45.78
45.11
45.47
45.11
46.01
46.19
47.00
47.54
48.63
48.54
48.72
48.67
48.54
48.35
48.17
47.27
47.86
48.63
48.04
48.26
48.54
49.80
49.62
49.53
49.75
49.08
49.26
50.79
52.23
52.05
51.60
51.24
51.42
51.42
51.33
50.52
50.52
52.14
53.00
53.68
53.23
53.14
52.32
52.32
51.24
51.42
52.14
53.32
53.23
52.96
53.00
53.00
52.87
52.05
51.42
51.65
51.38
51.69
49.80
49.62

44.93
44.93
44.84
44.97
45.29
45.56
46.01
46.82
47.41
48.04
47.72
47.99
48.26
48.04
47.72
46.46
47.27
47.81
47.81
47.81
47.81
48.54
49.35
49.26
48.72
48.76
48.99
49.62
51.33
51.78
50.97
51.15
51.15
51.06
50.11
49.80
50.02
50.97
51.83
53.00
53.09
51.87
50.97
50.97
50.97
50.84
50.84
51.42
52.01
51.02
52.50
52.59
51.60
51.38
50.93
50.97
50.75
49.26
49.53
49.48

45.11
44.97
45.47
45.02
46.01
45.56
46.82
47.36
48.04
48.31
48.67
48.54
48.54
48.17
47.77
47.18
47.72
47.90
47.95
47.81
48.54
49.53
49.39
49.26
48.76
48.99
49.17
50.61
51.83
51.83
51.20
51.24
51.42
51.33
50.52
50.11
50.52
51.83
52.91
53.18
53.14
51.96
52.32
51.02
51.02
50.84
52.14
52.78
52.01
52.96
53.00
52.59
52.32
51.42
51.42
51.51
51.20
49.62
49.62
49.57

1674684
760222
1417280
1306823
985504
1010581
3010978
2081699
3169255
2460807
2492998
1952166
1882703
577308
2232147
562147
1977009
351106
913624
1849289
1252494
1203576
1781021
657044
1252700
1024754
1102292
6901632
3132628
7148365
2582334
1332175
2757035
254657
2195589
1310641
441101
2233905
8260765
11266346
1561315
1775596
2097602
1338794
1888553
976770
3087185
9400329
2522552
1816467
1618171
1187260
602193
2290871
1934189
155887
390329
2929705
9309360
2751817

1822806
1795037
1774002
1744575
1639000
1587164
1553180
1527396
1641476
1736070
1877659
1860250
1877585
1862342
1930247
1868191
1950817
1895860
1721081
1701713
1541983
1437214
1377882
1269956
1217455
1254743
1160588
1688878
1785180
2351618
2490677
2447584
2572963
2493886
2528434
2582900
2515267
2616029
3212569
3576295
3445352
2997622
2957227
2957779
2885405
2945581
3019881
3694022
3867476
3832690
3279140
2439216
2359289
2402229
2388611
2290036
2165184
2327928
2846443
2292400

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
09/12/2011
09/13/2011

49.62
47.63
48.72
49.21
48.35
49.62
49.62
49.62
49.35
49.30
49.75
51.87
51.42
50.29
49.84
49.80
49.62
49.62
50.52
51.15
51.65
53.23
53.14
54.94
54.58
56.29
55.89
56.11
56.83
57.51
57.69
58.10
55.93
55.57
54.13
53.86
51.87
52.87
53.32
55.12
54.26
53.45
54.53
53.45
52.50
52.96
53.05
53.68
53.59
53.18
52.68
52.50
53.27
53.23
53.41
51.42
51.87
51.65
51.60
50.52

49.62
49.44
49.48
49.62
49.57
49.62
49.62
49.62
49.62
49.71
51.60
51.87
51.42
50.34
50.34
49.80
49.62
50.52
51.42
51.60
53.32
53.23
55.12
54.94
56.92
56.29
56.47
57.20
57.65
57.92
58.19
58.14
55.93
56.11
55.57
54.58
51.87
54.58
54.85
55.12
54.40
54.94
54.53
54.13
53.23
53.32
53.05
53.77
53.59
53.18
53.00
53.50
53.68
53.54
53.41
51.87
51.87
51.78
51.60
51.29

46.73
47.63
48.72
48.35
48.35
49.48
49.48
49.35
49.26
49.30
49.75
51.33
50.29
49.62
49.75
49.48
49.39
49.57
50.52
50.84
51.42
52.78
53.14
54.44
54.58
55.03
55.39
56.11
56.65
57.51
57.69
55.93
54.31
55.57
54.04
53.77
51.33
52.87
53.23
54.13
52.32
53.32
52.96
53.45
52.41
52.82
52.82
53.23
52.78
52.64
52.41
52.50
53.09
52.78
51.33
51.24
51.38
51.33
50.02
50.52

46.73
48.54
49.12
48.35
49.53
49.53
49.53
49.35
49.30
49.62
50.97
51.42
50.29
49.75
49.75
49.62
49.62
50.02
50.97
51.42
53.23
53.09
54.85
54.53
56.38
55.89
56.11
57.06
57.47
57.69
58.05
56.65
55.57
56.11
54.58
54.13
51.74
54.13
54.85
54.13
53.41
54.94
53.32
54.13
53.23
52.82
52.82
53.59
53.23
52.68
53.00
53.09
53.68
53.23
51.38
51.29
51.65
51.60
50.38
50.88

1135307
3958853
1858271
2665709
2907429
1427388
796684
657291
2232422
4187692
3482210
2404199
1677939
2390863
6836426
2951499
1399591
1841132
2870500
4878231
22445403
11299196
8876938
6802010
9425242
2353440
3805205
5172234
5656266
8168916
3451860
5442589
2358535
3016499
3297662
4431678
1613886
6135710
3211293
828532
18822344
3503909
2573585
2224306
3413983
4200258
1569061
3636422
5103389
209996
1701464
4459131
3943266
2619331
3121861
1130665
1191174
4381222
2333431
487945

2176796
2355328
2375337
2498541
2690644
2618687
2523895
2565679
2719186
2824019
2338423
2309455
2354674
2224008
2638854
2662670
2537017
2571496
2744314
3096059
4780474
5373099
5822660
6189144
6834753
6831634
6579032
6764094
7118816
7646132
7694578
7741608
6067703
5377478
4912538
4715010
4064064
4379253
4329761
3967785
5064959
4676208
4603019
4334828
4422782
4521429
4377379
4311107
4601899
4108090
3982271
4284821
3044897
2971183
3016872
2925736
2740502
2755582
2819279
2556906

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
12/12/2011
12/13/2011

50.97
50.97
51.15
51.38
51.69
51.15
49.53
46.46
43.89
43.12
42.85
44.93
45.06
43.48
43.35
43.30
45.11
46.19
47.81
48.26
48.26
47.81
48.04
48.26
48.49
48.63
48.22
47.36
47.68
48.04
47.63
48.72
49.35
49.84
49.62
51.06
51.60
51.29
50.97
51.38
51.69
51.74
49.84
49.98
49.98
49.62
48.99
49.26
49.17
49.62
49.71
49.71
49.80
50.20
50.16
50.97
51.87
52.32
52.87
53.05

50.97
51.42
51.78
51.83
51.69
51.24
49.53
46.46
43.93
44.20
44.84
46.01
45.06
44.43
44.02
43.75
46.01
47.36
48.35
48.26
48.26
47.86
49.12
48.54
48.94
48.63
48.22
48.26
48.13
48.04
48.31
51.06
50.16
50.07
51.15
51.65
51.60
51.29
51.33
51.87
51.74
51.74
50.52
50.70
49.98
49.62
49.53
49.26
49.62
50.16
49.89
49.84
50.20
50.43
50.97
51.60
52.87
52.87
53.59
53.18

50.34
50.93
51.15
51.33
50.07
49.62
47.36
43.30
41.50
43.12
42.85
44.93
43.98
42.85
42.94
42.99
44.20
45.60
47.45
47.14
47.45
47.36
48.04
47.81
48.44
47.99
46.73
47.18
47.50
46.91
47.50
48.72
48.90
49.21
49.62
50.75
49.80
49.98
50.88
51.38
51.60
49.66
49.84
49.89
49.62
48.81
48.99
48.54
48.99
49.35
49.62
49.57
49.75
50.16
50.16
50.97
51.87
51.92
52.87
52.59

50.52
51.02
51.42
51.83
50.52
49.62
47.50
43.75
41.72
43.35
44.11
46.01
44.43
42.85
42.99
43.17
46.01
47.05
47.77
47.68
47.77
47.81
49.08
48.44
48.81
48.22
46.73
47.68
48.13
47.27
48.22
50.79
49.84
49.44
50.97
51.29
51.42
50.97
50.88
51.74
51.74
49.84
49.98
49.98
49.62
49.26
49.26
48.99
49.62
49.35
49.66
49.80
50.20
50.43
50.97
51.60
52.87
52.55
53.05
53.18

1457615
4218441
6666325
580563
1602886
3087102
3823319
5771873
6123007
5748499
2184699
3489915
2334804
3213463
1608585
2864361
3717751
2898626
4095239
1494654
1479272
758945
2176486
1546634
1414437
866628
3263273
2576675
3337310
1817085
2425499
5502123
2073926
2914721
6249175
2465023
1111013
6212575
417177
2357835
1121958
1772973
374494
1011062
940459
2840246
5246806
4205531
1592462
3667761
3069922
4641977
3140937
10659017
1562483
1575708
12251726
1500188
2258515
7761489

2253092
2587129
3000867
2677653
2482622
2521603
2580057
2966825
3377811
3491750
3479356
3729520
3802619
3718871
3297393
3487709
3663948
3648242
3670902
3314467
2927489
2511693
2511008
2349068
2272371
2076802
2214692
2190718
2159015
2068887
1929742
2263697
2313252
2492900
2832291
2908823
2883538
3329033
3091859
3073622
2889009
2885333
2714416
2340161
2245706
2239499
2155969
2301011
2341132
2129064
2350126
2540471
2708719
3449223
3548222
3595276
4537881
4426210
4177186
4473515

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
03/07/2012
03/08/2012

53.23
53.05
53.09
52.87
51.42
51.42
52.32
52.96
52.87
52.19
52.32
52.87
53.18
53.23
53.68
53.86
53.59
53.68
56.38
55.21
55.30
55.03
53.32
52.82
53.68
53.90
53.68
54.31
55.08
54.08
54.08
54.13
53.77
54.13
54.58
55.39
55.48
55.53
55.35
55.57
54.99
56.47
57.20
58.01
57.38
57.74
57.96
60.89
60.62
60.44
58.64
60.35
57.92
58.64
59.50
59.99
60.40
59.99
59.36
58.64

53.23
53.41
53.41
53.05
51.87
52.37
53.23
53.23
52.87
52.87
52.78
53.23
53.23
53.77
54.58
54.31
53.68
55.93
56.83
55.80
55.48
55.03
53.32
54.13
54.58
53.99
54.99
55.30
55.08
54.13
54.13
54.26
54.08
55.03
55.48
55.39
55.71
55.62
55.57
55.57
57.29
57.29
58.64
58.19
57.38
58.46
61.17
60.89
60.62
63.15
61.35
60.35
58.64
59.45
60.89
60.44
60.89
59.99
59.36
59.72

52.82
52.73
52.78
51.06
51.33
51.42
52.32
52.32
52.14
51.78
52.14
52.50
52.78
53.14
53.68
53.77
53.05
53.68
52.96
55.21
54.58
53.23
52.23
51.69
53.23
53.05
53.68
54.31
54.08
53.68
53.95
53.50
53.23
54.08
54.58
54.99
55.17
55.26
55.26
55.03
54.94
56.29
56.83
57.38
56.88
57.74
57.74
60.26
60.17
59.54
58.46
57.92
57.83
58.10
59.09
59.99
59.36
59.09
58.19
58.64

52.87
53.00
52.87
51.42
51.42
52.14
52.68
52.78
52.32
52.87
52.78
53.23
53.14
53.68
54.04
53.77
53.68
55.93
55.21
55.48
54.76
53.36
52.41
53.59
53.41
53.23
54.31
55.08
54.08
53.99
54.08
53.72
54.08
54.49
55.44
55.17
55.62
55.35
55.57
55.26
56.29
56.97
58.05
57.47
56.92
58.01
61.12
60.62
60.40
59.54
58.64
58.10
58.10
59.09
59.99
60.35
59.36
59.41
58.64
59.45

10333152
3527887
15311541
18442191
3216608
17845341
19359798
20161769
17743920
20792006
19533634
21639146
223922
2717552
5990961
7527776
946982
6022891
6194365
7321103
2919597
6166171
3637658
8242197
1355631
2410104
6375961
8052567
1042305
1327313
2762982
2685883
3168074
5419297
10858342
1425534
13422823
7442244
12650803
4011932
27130694
9069109
15833957
749442
4743644
1405483
6305069
959054
7984519
1555341
3488349
3371602
2723375
5252355
1699720
3855716
2070149
3552374
2618809
1510859

5201906
5190250
6210385
7360403
7366709
7965569
9448679
10997517
11455200
13062851
14502445
15658916
14816480
14748952
13972237
13062703
12873567
11888363
10791244
9721188
8485828
7267008
5942344
4825931
4920240
4894620
4926703
4970436
4978379
4587081
4301132
3914864
3935570
3873331
4475055
3906999
4912599
5331944
5854847
5518128
7692160
8337310
9426558
9265188
9396485
9062001
8682561
8643688
8190496
7699921
6936383
6883022
4849079
4531016
3353163
3612019
3389228
3568135
3260947
3306931

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
06/05/2012
06/06/2012

59.32
59.45
59.14
61.35
61.35
61.35
62.43
61.35
60.35
59.86
60.44
60.89
60.26
60.85
60.98
60.67
59.54
59.09
55.26
54.31
56.16
56.65
57.56
57.11
58.37
60.08
60.85
59.90
61.07
61.71
61.26
60.71
60.17
59.90
60.17
60.44
60.08
59.95
60.08
58.91
57.56
57.38
56.83
55.48
55.48
55.75
57.74
56.83
59.19
57.84
58.91
57.61
59.47
59.42
60.31
60.86
62.26
60.77
60.35
61.33

59.68
59.45
61.35
61.80
61.89
62.43
62.43
61.39
60.35
59.86
60.71
60.89
60.53
60.89
60.98
60.67
59.81
59.09
56.07
56.29
57.29
57.47
57.69
58.37
60.26
61.44
60.85
62.16
61.98
61.71
61.75
60.80
60.31
60.17
60.44
60.44
60.44
59.95
60.08
58.95
57.74
58.46
57.02
56.56
56.70
57.74
57.74
56.83
59.19
59.00
58.91
59.38
59.47
60.40
60.31
65.51
62.26
60.77
61.28
63.51

59.00
59.00
59.09
61.30
60.94
61.17
61.30
59.99
59.27
59.23
59.81
60.17
60.26
60.31
60.31
59.54
59.00
54.80
54.35
54.13
56.07
56.65
56.83
56.83
58.37
59.99
60.31
59.90
60.40
60.89
60.71
59.99
59.90
59.68
59.72
59.95
60.04
58.55
58.86
57.29
57.20
56.83
55.53
55.39
55.48
55.75
55.93
55.93
56.87
57.61
57.56
57.61
58.82
59.33
58.82
58.49
60.21
60.26
60.35
60.86

59.45
59.14
60.44
61.35
61.35
62.25
61.35
60.35
59.99
59.54
60.26
60.22
60.49
60.80
60.35
59.72
59.09
54.99
54.35
56.16
56.74
57.33
57.11
58.32
59.99
60.85
60.44
61.98
61.98
61.35
60.71
60.22
59.95
59.72
59.99
60.08
60.44
59.05
59.05
57.51
57.38
56.83
55.53
55.39
55.75
57.74
55.93
55.98
57.84
59.00
57.56
58.82
59.42
60.12
59.38
65.51
61.33
60.35
60.44
62.91

1433266
2869017
3764375
6738672
4162972
4113985
2302407
2639505
2474184
6279773
1621893
953601
1140457
569645
1453522
3371382
1535345
14812622
9961556
21928439
6487077
3170889
7111065
2983223
4902209
6649735
3817304
2414540
1739134
970960
2966221
4703021
3079631
2431926
1958689
4446112
2852180
5685229
2648515
7237467
3681508
406795
4331905
1834183
3984397
4948024
1646572
2865831
1008747
1948867
840653
2240000
1239160
1934667
3380000
19623000
5318400
7657973
4125387
3860880

2760993
2870466
2893468
3174057
3294024
3199159
3249383
3148032
3181702
3408985
3325909
3279471
3255070
3063456
2870885
2590277
2371308
3262861
3901124
5508535
5842943
5583869
6041300
6210435
6523915
7030589
7227571
7147834
7164816
6011344
5428400
3992948
3708995
3647414
3218050
3339957
3169121
3088746
2991347
3393257
3555122
3508108
3621915
3382845
3458242
3667917
3641907
3510217
3356598
3045234
2894579
2478123
2274594
2401917
2322592
3804993
3916160
4141989
4348557
4431478

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
09/04/2012
09/05/2012

63.46
63.05
61.50
62.40
63.95
63.50
61.60
63.50
63.50
64.45
62.10
63.60
63.00
63.35
63.60
63.20
63.40
63.55
63.75
63.90
63.95
63.55
63.00
62.00
62.50
62.00
62.50
63.00
63.80
63.80
62.60
63.40
61.50
61.35
61.00
61.60
62.00
63.10
64.00
63.25
64.00
62.90
63.00
63.10
62.50
62.00
62.10
62.00
61.50
61.15
60.80
60.00
59.50
59.40
60.00
60.65
60.20
61.00
60.10
60.00

64.12
63.25
62.50
68.40
63.95
63.50
63.50
63.60
65.00
64.45
63.75
64.20
63.40
63.85
63.60
63.45
63.50
64.05
64.10
64.10
64.00
63.55
63.00
62.50
62.60
62.40
63.30
64.05
64.15
63.80
63.85
63.40
61.50
61.55
61.60
62.60
63.15
64.55
64.50
64.55
64.00
64.20
63.50
63.50
62.80
62.20
62.60
62.00
61.50
61.50
60.80
60.00
59.60
60.50
60.80
60.70
61.05
61.00
60.65
60.15

62.67
61.00
61.50
62.00
63.00
60.50
61.60
62.95
63.50
63.05
62.00
62.00
62.90
62.80
62.50
62.80
63.00
63.50
63.00
63.60
63.00
62.20
62.00
62.00
62.00
62.00
62.40
63.00
63.50
62.90
62.45
61.45
61.00
61.00
61.00
61.55
62.00
63.10
63.00
63.25
62.70
62.30
62.65
62.10
61.90
61.80
61.95
61.50
61.20
61.00
59.30
59.05
59.30
59.35
60.00
60.00
59.90
60.00
59.70
59.40

63.00
61.20
62.40
68.40
63.00
61.05
62.95
63.05
64.00
63.20
63.50
63.00
63.30
63.30
63.20
63.40
63.50
64.00
63.90
63.85
63.65
62.25
62.25
62.50
62.00
62.15
63.00
63.80
63.70
63.00
63.85
61.55
61.25
61.05
61.15
61.85
63.05
64.45
63.25
64.00
62.90
63.00
63.00
62.25
62.00
62.00
61.95
61.50
61.40
61.20
59.35
59.75
59.50
59.65
60.05
60.20
61.05
60.65
59.70
59.50

9086427
2625710
829120
2065880
1627740
3349630
2305140
3689900
5127650
1923340
1875440
965950
759590
1057270
932120
1392910
2408090
2140780
1712540
2215160
2647460
2019340
4992160
1372540
1887140
1755680
2345680
3167850
2153690
1665430
3054460
2936770
5745550
3354440
3180070
3719020
3386240
3192570
2319410
3436340
1577710
1504300
5161260
4210070
2992640
3450540
2511400
3075730
553850
1802640
3039710
4566560
1196560
1060340
1552200
1775280
3330290
754000
2517270
2068930

5104618
5161021
5160060
5145550
5177932
5295846
5206274
3878516
3862620
3384734
3197238
2955994
2262091
2131388
2139971
2083890
2148919
2048182
1998798
1875903
1669221
1677221
1936948
1970830
2064793
2122993
2240790
2388702
2367502
2327889
2439716
2499850
2758024
2869283
2718275
2913815
3038740
3158481
3156292
3178666
3130668
3117240
3292807
3398915
3169506
3177514
3121792
3068184
2832152
2716324
2776349
2870534
2838772
2801775
2501020
2298121
2326258
2101547
2102036
2018136

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
12/03/2012
12/04/2012

59.45
60.95
60.50
59.80
59.80
59.30
60.40
61.40
61.70
62.90
62.65
62.00
61.30
62.80
63.20
63.00
63.85
63.60
64.60
65.75
66.25
66.10
65.90
64.50
63.00
63.15
63.05
64.30
65.00
65.00
65.20
65.00
63.10
63.60
63.65
62.95
63.55
64.30
64.00
64.50
64.45
65.00
64.95
67.70
68.75
68.15
68.00
67.45
67.75
68.00
68.10
68.30
69.35
69.20
70.00
69.90
70.00
71.10
70.10
71.05

60.80
61.10
60.50
59.80
60.00
60.00
61.75
61.95
63.35
62.90
62.65
62.10
62.95
63.10
63.30
63.85
64.90
64.75
66.00
66.60
66.30
66.30
65.90
64.50
64.30
63.85
64.50
64.95
65.00
65.00
65.30
65.00
64.10
64.10
63.65
63.50
64.50
64.90
64.00
64.65
65.10
65.00
67.70
69.20
69.20
68.90
68.70
67.75
68.35
68.35
68.60
70.20
69.50
69.70
71.00
70.05
71.90
72.00
71.40
72.25

59.45
60.50
59.60
58.90
59.00
59.30
60.40
61.00
61.30
62.50
62.10
60.60
61.30
62.65
63.05
63.00
63.85
63.60
64.60
65.75
65.70
65.90
64.15
62.90
62.00
63.00
63.05
64.00
64.65
64.80
64.95
63.10
63.10
63.60
62.30
62.95
63.55
63.80
63.70
64.00
64.45
64.80
64.70
66.75
67.95
67.60
67.10
66.80
67.50
67.95
68.10
68.25
69.10
69.20
69.60
69.90
69.80
70.00
70.10
71.05

60.20
60.50
59.60
59.25
59.05
59.75
61.25
61.95
62.95
62.65
62.10
60.90
62.95
63.00
63.30
63.80
64.90
64.55
65.90
66.25
66.05
65.95
64.30
63.00
63.10
63.00
64.50
64.75
64.80
64.95
65.00
63.10
63.60
63.75
62.95
63.50
64.15
64.05
64.00
64.35
65.00
65.00
67.70
68.95
68.00
68.00
67.35
67.75
68.00
68.10
68.30
69.20
69.20
69.40
69.90
69.90
71.10
71.45
71.05
72.00

808580
1398320
2235430
3786930
3134120
2206210
3487500
1958510
4754350
1726830
1138370
2226160
1431230
2302480
4255730
2830420
6089430
1743210
6250850
4200610
3325130
2420250
1108690
1213380
3203260
1743320
1984440
840810
1971370
2594030
2003120
755310
951780
533240
1278910
1896230
775760
1592250
1089510
4717800
10044250
25953900
7345300
4154030
1864380
1703820
3700750
1214060
3802020
3442480
12985440
12264720
3564100
3184920
2662340
5640100
3548420
7130750
8251800
4764030

2039363
2005670
1938647
1873678
2035141
2130630
2291905
2307174
2425846
2506915
2392007
2405109
2456997
2532343
2700702
2620993
2867268
2828685
3058964
3245806
3126704
3184489
3182016
3097618
3245287
3198690
3009416
2843615
2500443
2571345
2217368
1930259
1732480
1575229
1589414
1646318
1444027
1431438
1356860
1679943
2352683
4299338
4744520
5027747
5103797
5201345
5403165
5346318
5598506
5752692
6744019
7372929
6832917
4935502
4545255
4669094
4809431
5261675
5640929
5936760

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
03/01/2013
03/04/2013

72.10
74.00
76.60
76.00
75.85
75.05
75.00
73.70
72.90
71.00
70.05
72.00
72.10
72.50
73.50
73.00
72.75
73.00
74.00
74.60
75.15
76.00
75.50
75.00
75.50
77.00
76.80
75.45
76.00
76.20
76.10
76.50
75.75
76.20
76.40
76.40
76.60
76.55
76.90
78.80
81.50
83.05
84.00
83.60
83.75
85.15
85.10
85.65
85.00
86.00
87.90
90.00
91.55
91.80
91.30
92.00
92.00
92.00
93.50
92.90

73.50
77.00
77.10
76.70
76.00
75.50
75.30
73.70
73.20
71.20
71.95
72.10
72.40
72.50
73.50
73.00
73.20
73.65
74.50
75.05
75.25
76.50
75.50
75.25
77.70
77.55
76.80
76.00
76.25
76.20
76.10
76.50
76.80
76.35
76.40
76.75
77.45
77.20
78.80
82.10
83.20
84.15
84.00
84.10
85.40
85.20
85.80
85.75
86.30
87.90
89.90
92.25
92.90
91.80
92.80
92.50
92.00
99.00
94.50
95.80

72.00
74.00
75.00
74.70
74.90
74.50
73.20
72.75
70.50
69.80
70.05
71.85
71.90
72.30
72.50
72.70
72.60
73.00
74.00
74.60
74.70
75.00
74.70
75.00
75.50
76.00
75.15
75.40
75.90
76.00
75.85
75.60
75.75
76.05
76.15
76.35
76.50
76.55
76.90
78.80
81.25
83.05
82.50
83.10
83.75
84.90
85.10
84.20
85.00
86.00
87.90
90.00
91.50
89.50
91.25
91.00
91.55
91.85
92.05
92.90

73.40
76.30
76.75
74.90
75.00
74.50
73.95
72.90
70.90
70.00
71.95
72.10
72.20
72.30
72.75
72.80
73.00
73.50
74.50
75.05
75.15
75.50
74.90
75.15
77.00
76.80
75.40
75.60
76.20
76.05
76.00
75.70
76.15
76.15
76.35
76.60
76.50
76.90
78.55
81.80
83.05
84.00
83.35
83.70
85.15
85.10
85.60
85.50
86.10
87.85
89.90
91.55
92.00
90.40
92.45
91.60
91.70
99.00
92.55
95.00

6048990
7758550
4132290
3864590
7461590
2797470
4575280
1266960
10865780
8689190
6394580
2612760
4162910
2741280
5221830
6495200
3592580
4332530
5029820
8234640
4788640
6372080
4328180
14499850
7638170
4561390
4523360
3359090
4565380
5735480
4972180
4197990
2969880
2649800
3653240
4674010
4158590
4588090
4571470
8342010
13071190
21710690
3516170
1842830
10805780
1267010
4864560
1281570
4215920
1579540
1603620
5137160
7633070
5609970
2626790
3049710
3674510
6663650
5295190
3827680

6124008
6483680
5745918
5045907
5370698
5338410
5497822
5133393
5743173
5873043
5718275
5539003
5381829
4963723
5054518
5273736
4951318
5079240
5117118
5697758
5191330
4998238
4826038
5816628
6106233
6257909
6199703
5938361
6019428
6136340
6131537
5795149
5643586
5333396
5277151
4458331
4168366
4170591
4174600
4589843
5298661
6629928
6508594
6312331
6965323
6850090
6951033
6668330
6673108
6422395
6175074
5908003
5454827
4113100
4038985
4139558
3545286
3995006
4030892
4243068

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
05/31/2013
06/03/2013

95.00
96.10
97.00
96.80
96.95
96.15
93.90
93.00
91.00
89.80
86.05
83.10
85.00
85.00
87.95
88.00
88.15
90.00
89.35
87.90
87.45
87.25
85.75
87.95
88.80
87.80
88.15
86.00
86.50
87.75
87.40
91.60
92.65
92.15
92.00
91.00
91.75
92.00
91.70
92.00
93.05
92.90
92.25
93.00
93.00
93.15
95.50
96.55
94.45
96.00
94.95
94.95
95.40
94.80
93.85
91.00
91.55
93.00
90.30
91.80

96.30
97.60
97.10
97.50
96.95
96.50
93.90
93.00
91.20
91.00
86.45
85.80
85.10
88.00
89.00
88.00
90.00
90.65
89.35
87.95
87.45
87.30
88.95
88.50
88.80
88.50
88.20
86.40
87.85
87.75
91.10
93.50
92.65
92.50
92.00
91.90
92.00
92.15
91.70
93.00
94.00
92.95
92.75
93.50
93.40
95.20
97.00
97.00
96.00
96.10
95.50
95.20
95.85
94.80
93.85
91.20
93.95
93.20
93.10
91.80

95.00
96.10
95.40
96.00
95.50
94.20
92.10
90.80
88.00
84.80
82.20
82.25
83.50
84.00
86.95
87.15
87.75
89.40
87.50
87.25
86.30
85.30
85.70
87.55
87.00
87.35
86.50
85.50
86.00
86.50
87.40
91.50
91.50
91.85
90.30
91.00
91.65
91.50
90.20
91.50
92.05
92.00
92.20
92.65
92.90
93.15
95.50
93.15
93.95
94.50
94.85
94.90
92.50
93.75
90.20
90.00
91.00
90.00
88.50
88.00

96.00
97.00
95.75
96.95
96.10
94.20
93.00
91.00
88.00
85.50
83.20
84.65
84.50
87.90
87.45
87.75
89.75
89.60
88.15
87.70
87.35
85.75
87.50
87.85
87.25
88.15
86.50
86.10
87.85
87.15
90.30
92.65
92.15
92.00
91.00
91.70
91.85
91.70
90.90
92.85
92.05
92.20
92.40
93.00
93.10
95.00
96.45
94.50
95.80
94.85
95.00
95.05
94.90
94.00
91.00
91.05
93.95
90.30
93.10
88.50

7123580
3483430
1674010
2966660
6359120
2531190
3685960
6346310
7287020
8273040
14186870
11936170
6930560
6157800
3518750
2038390
11102340
5353020
2596200
4980570
2772030
3927850
2977450
4131800
3326360
3427140
2881060
3985350
4147350
3304620
11517390
5796940
6714680
3080390
4444860
3675780
3622190
2660340
2938360
4189080
2434420
1097850
2237360
1365300
3179770
4947430
3854810
3102000
1873010
3273570
1715050
2757350
3549820
2825410
4628960
3914160
3159860
6395450
7934670
4155920

4485373
4644030
4649896
4469021
4362858
4106293
4194558
4469274
4770317
4904433
5645406
6321113
6305028
6527893
6681621
6604265
6999533
7234686
7143873
7030061
6653812
6291713
5357594
4707230
4406880
4179325
4126184
4288431
3708848
3538148
4281581
4349612
4678166
4607544
4729828
4691827
4716479
4652579
4657354
4674332
4531588
4347690
3574354
3205051
2910475
3066062
3016891
2969076
2823311
2874413
2772471
2653160
2746110
2890073
3089373
3301778
3300119
3420788
3760776
3848603

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
09/02/2013
09/03/2013

89.00
84.60
84.50
84.35
86.90
87.00
83.00
80.00
79.60
80.90
81.85
82.00
80.00
83.00
79.00
79.50
83.00
86.00
85.50
87.00
87.30
87.30
87.00
86.80
85.25
84.90
85.00
86.90
88.00
88.00
87.20
87.00
86.00
85.00
84.85
85.10
86.00
85.70
83.00
82.35
83.85
81.90
81.80
81.20
80.35
79.30
78.55
79.35
79.20
81.80
82.85
81.80
76.00
76.25
76.35
69.60
68.70
73.30
73.90
73.00

89.00
86.20
85.70
86.20
87.60
87.50
83.70
82.00
80.95
82.30
84.00
82.25
83.75
83.80
80.50
82.00
84.50
86.70
87.00
88.50
87.80
87.70
87.80
86.80
85.95
84.90
86.50
88.00
88.20
88.10
87.20
87.20
87.75
85.50
85.45
86.50
86.75
86.00
83.00
84.10
84.00
81.95
81.90
81.35
80.90
79.30
79.50
79.80
81.80
83.00
82.85
81.95
77.00
76.85
76.35
69.60
73.30
74.00
73.90
73.20

84.05
84.00
82.50
84.35
86.10
83.80
77.50
78.95
77.00
80.90
80.70
80.95
79.00
79.95
76.65
79.50
83.00
84.25
84.65
86.50
86.30
86.80
86.60
84.90
84.65
83.75
84.50
86.50
87.00
85.60
86.00
86.00
84.65
84.65
84.65
85.10
84.65
82.40
81.80
82.35
81.00
81.45
81.00
80.00
77.85
78.00
78.10
78.30
79.20
80.85
81.00
80.90
75.50
75.90
70.45
66.20
68.70
72.00
72.30
72.60

84.50
84.55
84.10
85.60
86.80
84.80
77.50
79.40
79.95
81.85
83.60
82.00
83.00
79.95
77.00
81.80
84.50
85.00
86.95
87.30
87.50
87.00
86.90
84.95
84.80
84.50
85.30
88.00
87.00
87.00
87.00
86.25
84.65
84.65
84.95
85.95
85.70
83.00
82.05
83.70
81.00
81.65
81.00
80.00
78.80
78.80
78.95
79.00
81.80
83.00
82.00
81.50
76.25
76.50
72.00
68.20
73.30
74.00
73.00
72.70

7771590
4353090
5393040
4716460
5066230
5954640
7501920
7433410
5006780
2995580
5232010
3372830
10109630
3311170
6595740
4666080
3682580
7095490
2415720
2829840
2761450
595210
1050740
2098530
2719100
2811750
3433120
1539200
1766720
2293460
1354200
1282240
19318430
620520
2366550
4236930
4067350
4141640
5903290
1717900
5445790
4725420
1835290
1646500
3574250
1537800
1376030
1318800
1765410
1716410
1888620
721820
6290680
2979110
5958010
8568470
7473890
6059070
4644060
2340480

4340151
4430111
4736610
4899869
5026237
5287006
5526419
5819690
5973600
5690278
5465056
5399798
5594635
5507808
5608033
5603835
5488531
5583602
5159752
4776121
4589010
4388979
4040540
3934348
3318471
3276853
3013301
2752728
2593073
2192903
2104443
1975477
3355225
3357334
3466985
3645185
3757539
3868363
4074211
4089103
4395692
4598355
4638446
4668801
3356786
3433226
3350683
3107505
2915677
2713574
2379018
2296012
2366419
2220893
2564453
3141284
3466254
3843027
4115363
4200503

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
11/28/2013
11/29/2013

72.90
72.00
72.70
72.80
74.00
74.50
75.85
72.80
73.05
75.80
75.50
77.20
80.30
80.05
81.00
81.00
79.40
80.00
78.50
75.00
75.60
76.10
75.50
77.00
77.70
76.80
76.00
78.50
77.80
78.40
80.55
81.00
81.00
81.00
80.80
80.90
80.40
80.30
80.15
81.00
81.20
81.00
81.25
80.05
80.00
78.25
80.00
79.95
78.50
78.60
78.40
78.65
78.20
75.80
74.20
74.05
74.00
73.50
73.00
76.10

73.00
72.70
73.00
73.25
74.60
75.80
75.85
73.50
76.00
75.80
75.80
81.00
82.50
81.00
81.10
81.00
81.00
80.00
78.50
75.65
76.10
77.90
77.00
77.70
77.70
76.80
77.50
80.50
80.00
80.30
81.30
81.20
81.00
81.00
81.00
80.90
80.60
80.50
81.00
81.50
81.20
81.50
81.25
80.50
80.00
81.25
80.00
79.95
79.35
79.10
78.90
78.65
78.20
75.80
75.00
75.50
74.50
73.50
76.40
78.00

71.50
71.10
71.90
72.30
73.80
74.40
72.50
72.00
73.05
75.00
74.70
77.20
79.75
79.20
80.50
79.40
78.50
78.50
74.90
73.70
75.00
74.45
74.50
76.80
76.45
75.55
76.00
78.50
77.80
78.25
80.55
80.90
80.75
80.75
80.60
80.30
79.00
79.30
80.10
79.80
79.90
80.95
79.35
79.40
77.50
76.15
78.20
76.95
77.70
78.30
78.40
77.95
75.60
73.80
73.75
73.55
73.00
72.30
73.00
75.90

72.00
72.25
72.00
72.50
74.25
75.00
72.50
72.85
75.00
75.40
75.00
80.00
80.00
81.00
81.00
79.40
79.00
78.50
75.00
73.70
76.00
75.90
77.00
77.45
76.90
75.55
77.50
79.80
78.40
80.00
81.00
81.00
80.80
80.80
80.95
80.30
79.50
79.80
80.50
81.00
81.05
81.15
80.05
80.50
78.50
81.25
80.00
78.00
78.60
78.40
78.60
78.25
76.20
74.00
73.95
74.00
73.00
73.05
76.40
77.95

1178880
3628810
964500
2184550
6516280
5328950
3254480
1731550
3804480
3551310
1697770
14028340
4920770
1619470
2631210
2096750
1678400
3743280
5354120
5227100
5797490
3476140
2681610
1988820
2914600
1364820
1699760
2953000
829230
1834200
5675070
4214790
2738530
2162650
1696640
1106740
3621760
1857510
2574170
5262880
1701310
980780
1872310
502610
4108720
2792270
1415850
2589060
1912670
1286520
1120810
732130
4632260
4081530
2525490
2333180
2166660
3184030
1606330
3151670

4151625
4310992
4233982
4355876
4374676
4570496
4345202
3775458
3469674
3260694
3015170
3989158
4300983
4133538
4272430
4265113
3861957
3729818
3904788
4196083
4362168
4355903
4437890
3434597
3267416
3246195
3168574
3239928
3169164
3010074
3036820
2952461
2697548
2588090
2506009
2432503
2491433
2532490
2605358
2797848
2870521
2799403
2482506
2173158
2287340
2339808
2316409
2439936
2297512
2249929
2128816
1751253
1995499
2253895
2308327
2460874
2299036
2331683
2347556
2394440

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
02/28/2014
03/03/2014

77.90
77.60
77.00
74.85
72.60
72.65
71.10
69.95
69.40
69.10
69.60
69.70
70.30
71.50
70.20
69.75
69.95
70.10
69.10
71.00
70.45
71.90
72.00
72.50
70.65
70.10
71.95
71.70
72.45
72.35
72.30
72.35
73.90
77.25
80.00
78.70
80.20
79.90
79.95
80.00
78.40
77.25
77.95
79.80
79.50
79.00
80.30
80.00
78.70
79.95
80.95
81.00
82.00
84.20
83.35
83.20
84.05
83.40
83.85
84.00

77.90
77.80
77.00
74.85
73.00
73.00
71.55
70.00
70.35
69.90
71.10
70.90
70.95
72.00
70.20
69.90
70.50
70.10
71.20
71.00
72.25
72.25
73.00
72.50
71.20
72.00
72.30
72.00
72.60
72.65
72.40
74.10
77.25
80.30
81.75
80.35
80.40
80.45
79.95
80.65
78.40
78.10
79.60
80.00
79.80
80.20
81.00
80.00
80.60
81.00
81.40
81.90
84.50
84.30
84.00
85.00
85.00
83.50
84.00
84.00

76.90
76.50
74.05
72.50
72.10
71.40
69.80
68.95
68.90
69.10
69.40
69.70
70.00
69.00
67.50
69.00
69.50
68.10
69.00
69.50
70.45
71.75
71.95
70.50
69.80
70.10
71.00
71.65
72.05
71.90
72.25
72.35
73.90
77.25
79.50
77.60
80.00
79.90
77.60
78.50
76.80
76.85
77.95
79.50
78.90
79.00
79.85
78.70
78.70
79.95
80.95
80.60
81.60
83.00
83.10
83.20
83.00
83.05
83.05
82.85

77.50
77.00
74.85
72.55
72.10
71.80
69.95
69.35
69.10
69.60
69.70
70.40
70.50
69.00
68.40
69.90
69.50
68.60
71.00
70.45
71.80
71.85
72.55
70.55
70.00
71.80
71.50
71.90
72.10
72.25
72.30
73.90
77.05
80.00
81.75
80.25
80.00
80.20
79.00
78.50
77.25
77.95
79.30
79.50
79.00
79.90
80.00
80.00
80.00
80.95
81.00
81.80
84.00
83.35
83.15
84.05
83.50
83.45
84.00
83.35

1113130
1631030
2205390
2509360
2440910
1032870
5830300
6090620
6076630
2664000
2435960
5104320
5099560
2652790
4604600
3604460
3205380
4645160
3173370
2278320
5449830
7085300
6763220
1642760
7582350
4088500
7582980
5865120
2926490
3925320
11969490
3386050
5290630
10086260
9698560
4715980
2990760
1693210
3132160
2386770
1021720
1730130
2149050
2531960
829530
5645550
3062450
1138740
377310
3374510
3221700
11810030
7148250
2232710
2701460
6020470
2759480
2581580
3415580
2736380

2327812
2356521
2446903
2595005
2412393
2158338
2433738
2746858
3072689
3029353
3098489
3261210
3593413
3678559
3878493
3969752
4033458
4334482
4113071
3795379
3743146
4111588
4472193
4183729
4390628
4510271
4758469
4946858
4923617
4863630
5596640
5688951
5675684
5925764
6170376
6426478
6043845
5844238
5473336
5183473
5024743
4841810
4023440
3952266
3580508
3210448
2657439
2359336
2141548
2281657
2289118
3074390
3584934
3626816
3672850
3963559
4124388
3869058
3898485
4031622

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

83.35
84.10
84.40
84.60
84.30
84.45
84.75
84.40
84.50
83.60
83.45
84.90
83.50
83.60
82.30
83.05
83.00
82.70
82.90
84.05
84.90
86.00

84.60
85.00
84.60
85.25
84.65
84.95
85.20
84.95
84.50
83.90
85.05
85.00
84.30
84.10
83.20
83.25
83.00
83.00
84.00
85.00
86.00
87.00

83.35
84.00
83.90
83.95
84.25
84.40
84.70
84.40
83.00
83.35
83.45
84.05
83.50
82.00
82.30
82.90
82.25
82.50
82.90
84.00
84.50
85.75

83.95
84.35
84.50
84.25
84.55
84.75
84.70
84.95
83.60
83.80
85.00
84.70
84.10
82.00
83.10
83.10
82.70
82.90
83.95
85.00
86.00
87.00

6700200
5820320
2862570
4031710
1865140
2561450
2617150
856750
1884020
2100730
2083290
4280510
2164910
2463200
8582500
6147480
3760980
1516530
9385950
2880860
3381010
3504640

4558529
4762347
4732419
4084226
3643967
3671362
3664336
3234026
3161071
3121000
3009976
3138653
2760713
2480953
2957613
3133928
3291914
3204838
3768904
3937580
4062329
4179322