Professional Documents
Culture Documents
Untitled Spreadsheet
Uploaded by
Felipe Ferreira0 ratings0% found this document useful (0 votes)
4 views95 pagesOriginal Title
Untitled spreadsheet.xlsx
Copyright
© © All Rights Reserved
Available Formats
XLSX, PDF, TXT or read online from Scribd
Share this document
Did you find this document useful?
Is this content inappropriate?
Report this DocumentCopyright:
© All Rights Reserved
Available Formats
Download as XLSX, PDF, TXT or read online from Scribd
0 ratings0% found this document useful (0 votes)
4 views95 pagesUntitled Spreadsheet
Uploaded by
Felipe FerreiraCopyright:
© All Rights Reserved
Available Formats
Download as XLSX, PDF, TXT or read online from Scribd
You are on page 1of 95
Date Close
8/19/2004 16:00:00 50.16
8/20/2004 16:00:00 54.15
8/23/2004 16:00:00 54.7
8/24/2004 16:00:00 52.43
8/25/2004 16:00:00 53
8/26/2004 16:00:00 53.95
8/27/2004 16:00:00 53.07
8/30/2004 16:00:00 51
8/31/2004 16:00:00 51.18
9/1/2004 16:00:00 50.12
9/2/2004 16:00:00 50.75
9/3/2004 16:00:00 50
9/7/2004 16:00:00 50.79
9/8/2004 16:00:00 51.15
9/9/2004 16:00:00 51.15
9/10/2004 16:00:00 52.66
9/13/2004 16:00:00 53.75
9/14/2004 16:00:00 55.74
9/15/2004 16:00:00 56
9/16/2004 16:00:00 56.98
9/17/2004 16:00:00 58.74
9/20/2004 16:00:00 59.68
9/21/2004 16:00:00 58.92
9/22/2004 16:00:00 59.19
9/23/2004 16:00:00 60.41
9/24/2004 16:00:00 59.91
9/27/2004 16:00:00 59.13
9/28/2004 16:00:00 63.43
9/29/2004 16:00:00 65.54
9/30/2004 16:00:00 64.8
10/1/2004 16:00:00 66.29
10/4/2004 16:00:00 67.53
10/5/2004 16:00:00 69.18
10/6/2004 16:00:00 68.54
10/7/2004 16:00:00 69.42
10/8/2004 16:00:00 68.86
### 67.63
### 68.7
### 70.45
### 71
### 72.05
### 74.58
### 73.97
### 70.24
### 74.69
### 86.21
### 93.7
### 90.9
### 92.98
### 96.65
### 95.32
11/1/2004 16:00:00 98.01
11/2/2004 16:00:00 97.43
11/3/2004 16:00:00 95.83
11/4/2004 16:00:00 92.35
11/5/2004 16:00:00 84.67
11/8/2004 16:00:00 86.27
11/9/2004 16:00:00 84.35
### 83.93
### 91.51
### 91
### 92.43
### 86.27
### 86.25
### 83.77
### 84.7
### 82.55
### 83.76
### 87.38
### 89.69
### 90.52
### 90.99
12/1/2004 16:00:00 89.98
12/2/2004 16:00:00 89.7
12/3/2004 16:00:00 90.2
12/6/2004 16:00:00 88.14
12/7/2004 16:00:00 85.71
12/8/2004 16:00:00 84.99
12/9/2004 16:00:00 86.71
### 85.82
### 85.22
### 89.34
### 89.89
### 88.23
### 90.04
### 92.51
### 91.87
### 93.15
### 93.95
### 95.95
### 96.38
### 96.45
### 98.8
### 96.39
1/3/2005 16:00:00 101.35
1/4/2005 16:00:00 97.25
1/5/2005 16:00:00 96.75
1/6/2005 16:00:00 94.27
1/7/2005 16:00:00 96.92
1/10/2005 16:00:00 97.53
1/11/2005 16:00:00 96.77
1/12/2005 16:00:00 97.69
1/13/2005 16:00:00 97.66
1/14/2005 16:00:00 99.98
1/18/2005 16:00:00 101.95
1/19/2005 16:00:00 98.65
1/20/2005 16:00:00 96.96
1/21/2005 16:00:00 94.14
1/24/2005 16:00:00 90.36
1/25/2005 16:00:00 88.56
1/26/2005 16:00:00 94.62
1/27/2005 16:00:00 94.04
1/28/2005 16:00:00 95.17
1/31/2005 16:00:00 97.81
2/1/2005 16:00:00 95.95
2/2/2005 16:00:00 102.98
2/3/2005 16:00:00 105.43
2/4/2005 16:00:00 102.18
2/7/2005 16:00:00 98.01
2/8/2005 16:00:00 99.32
2/9/2005 16:00:00 95.79
2/10/2005 16:00:00 93.99
2/11/2005 16:00:00 93.7
2/14/2005 16:00:00 96.49
2/15/2005 16:00:00 97.61
2/16/2005 16:00:00 99.2
2/17/2005 16:00:00 98.95
2/18/2005 16:00:00 98.97
2/22/2005 16:00:00 95.68
2/23/2005 16:00:00 96.97
2/24/2005 16:00:00 94.44
2/25/2005 16:00:00 92.93
2/28/2005 16:00:00 93.99
3/1/2005 16:00:00 93.03
3/2/2005 16:00:00 92.6
3/3/2005 16:00:00 93.5
3/4/2005 16:00:00 92.95
3/7/2005 16:00:00 94.4
3/8/2005 16:00:00 92.6
3/9/2005 16:00:00 90.67
3/10/2005 16:00:00 89.99
3/11/2005 16:00:00 88.9
3/14/2005 16:00:00 87.49
3/15/2005 16:00:00 89.3
3/16/2005 16:00:00 87.8
3/17/2005 16:00:00 89.64
3/18/2005 16:00:00 90.02
3/21/2005 16:00:00 90.44
3/22/2005 16:00:00 89.3
3/23/2005 16:00:00 89.49
3/24/2005 16:00:00 89.62
3/28/2005 16:00:00 90.71
3/29/2005 16:00:00 89.78
3/30/2005 16:00:00 90.22
3/31/2005 16:00:00 90.25
4/1/2005 16:00:00 90.02
4/4/2005 16:00:00 92.64
4/5/2005 16:00:00 94.28
4/6/2005 16:00:00 94.61
4/7/2005 16:00:00 96.88
4/8/2005 16:00:00 96.02
4/11/2005 16:00:00 96.61
4/12/2005 16:00:00 96.97
4/13/2005 16:00:00 96.46
4/14/2005 16:00:00 95.72
4/15/2005 16:00:00 92.5
4/18/2005 16:00:00 93.48
4/19/2005 16:00:00 95.7
4/20/2005 16:00:00 99.05
4/21/2005 16:00:00 102.11
4/22/2005 16:00:00 107.9
4/25/2005 16:00:00 111.76
4/26/2005 16:00:00 109.37
4/27/2005 16:00:00 109.89
4/28/2005 16:00:00 109.72
4/29/2005 16:00:00 110
5/2/2005 16:00:00 111.14
5/3/2005 16:00:00 113.09
5/4/2005 16:00:00 114.25
5/5/2005 16:00:00 113.49
5/6/2005 16:00:00 114.01
5/9/2005 16:00:00 113.01
5/10/2005 16:00:00 113.9
5/11/2005 16:00:00 115.64
5/12/2005 16:00:00 114.36
5/13/2005 16:00:00 114.62
5/16/2005 16:00:00 115.52
5/17/2005 16:00:00 116.56
5/18/2005 16:00:00 119.58
5/19/2005 16:00:00 119.59
5/20/2005 16:00:00 120.8
5/23/2005 16:00:00 127.72
5/24/2005 16:00:00 128
5/25/2005 16:00:00 130.4
5/26/2005 16:00:00 129.6
5/27/2005 16:00:00 133
5/31/2005 16:00:00 138.63
6/1/2005 16:00:00 144.85
6/2/2005 16:00:00 143.94
6/3/2005 16:00:00 140.13
6/6/2005 16:00:00 145.47
6/7/2005 16:00:00 146.56
6/8/2005 16:00:00 141
6/9/2005 16:00:00 143.15
6/10/2005 16:00:00 141.25
6/13/2005 16:00:00 141.37
6/14/2005 16:00:00 139.17
6/15/2005 16:00:00 137.4
6/16/2005 16:00:00 138.72
6/17/2005 16:00:00 140.15
6/20/2005 16:00:00 143.35
6/21/2005 16:00:00 143.91
6/22/2005 16:00:00 144.65
6/23/2005 16:00:00 144.85
6/24/2005 16:00:00 148.62
6/27/2005 16:00:00 152.05
6/28/2005 16:00:00 151
6/29/2005 16:00:00 146.36
6/30/2005 16:00:00 147.07
7/1/2005 16:00:00 145.62
7/5/2005 16:00:00 147.85
7/6/2005 16:00:00 145.76
7/7/2005 16:00:00 147.77
7/8/2005 16:00:00 148.11
7/11/2005 16:00:00 146.63
7/12/2005 16:00:00 145.89
7/13/2005 16:00:00 149.43
7/14/2005 16:00:00 150.44
7/15/2005 16:00:00 150.59
7/18/2005 16:00:00 149.77
7/19/2005 16:00:00 154.94
7/20/2005 16:00:00 156
7/21/2005 16:00:00 156.97
7/22/2005 16:00:00 151.19
7/25/2005 16:00:00 147.92
7/26/2005 16:00:00 148.04
7/27/2005 16:00:00 148.46
7/28/2005 16:00:00 146.75
7/29/2005 16:00:00 143.88
8/1/2005 16:00:00 145.8
8/2/2005 16:00:00 149.59
8/3/2005 16:00:00 148.65
8/4/2005 16:00:00 148.86
8/5/2005 16:00:00 146.17
8/8/2005 16:00:00 145.62
8/9/2005 16:00:00 145.78
8/10/2005 16:00:00 142.84
8/11/2005 16:00:00 142.02
8/12/2005 16:00:00 144.86
8/15/2005 16:00:00 142
8/16/2005 16:00:00 142.82
8/17/2005 16:00:00 142.55
8/18/2005 16:00:00 139.99
8/19/2005 16:00:00 140
8/22/2005 16:00:00 137
8/23/2005 16:00:00 139.79
8/24/2005 16:00:00 141.28
8/25/2005 16:00:00 141.29
8/26/2005 16:00:00 141.79
8/29/2005 16:00:00 144.22
8/30/2005 16:00:00 143.63
8/31/2005 16:00:00 143
9/1/2005 16:00:00 143.12
9/2/2005 16:00:00 144.22
9/6/2005 16:00:00 143.55
9/7/2005 16:00:00 147.43
9/8/2005 16:00:00 147.69
9/9/2005 16:00:00 149.54
9/12/2005 16:00:00 154.44
9/13/2005 16:00:00 155.84
9/14/2005 16:00:00 151.5
9/15/2005 16:00:00 151.31
9/16/2005 16:00:00 150.1
9/19/2005 16:00:00 151.89
9/20/2005 16:00:00 153.95
9/21/2005 16:00:00 155.94
9/22/2005 16:00:00 155.68
9/23/2005 16:00:00 157.68
9/26/2005 16:00:00 157.13
9/27/2005 16:00:00 156.97
9/28/2005 16:00:00 153
9/29/2005 16:00:00 154.81
9/30/2005 16:00:00 158.22
10/3/2005 16:00:00 159.34
10/4/2005 16:00:00 155.5
10/5/2005 16:00:00 155.35
10/6/2005 16:00:00 156.37
10/7/2005 16:00:00 156.49
### 155.32
### 153.05
### 150.48
### 148.72
### 148.07
### 152.5
### 151.63
### 154.35
### 151.6
### 169.95
### 174.32
### 173.45
### 177.72
### 176.53
### 179.08
### 186.07
11/1/2005 16:00:00 189.69
11/2/2005 16:00:00 189.84
11/3/2005 16:00:00 192.97
11/4/2005 16:00:00 195.21
11/7/2005 16:00:00 197.51
11/8/2005 16:00:00 194.95
11/9/2005 16:00:00 189.57
### 195.55
### 195.2
### 198.48
### 196.4
### 199.07
### 201.72
### 200.1
### 204.68
### 208.23
### 211.43
### 214.33
### 211.74
### 201.77
### 202.45
12/1/2005 16:00:00 207.04
12/2/2005 16:00:00 208.85
12/5/2005 16:00:00 202.92
12/6/2005 16:00:00 202.27
12/7/2005 16:00:00 202.11
12/8/2005 16:00:00 205.32
12/9/2005 16:00:00 204.6
### 206.3
### 208.74
### 209.48
### 211.26
### 215.07
### 212.3
### 214.87
### 213.16
### 216.02
### 215.46
### 212.32
### 213.34
### 210.07
### 207.43
1/3/2006 16:00:00 217.61
1/4/2006 16:00:00 222.62
1/5/2006 16:00:00 225.62
1/6/2006 16:00:00 232.83
1/9/2006 16:00:00 233.45
1/10/2006 16:00:00 234.88
1/11/2006 16:00:00 235.81
1/12/2006 16:00:00 231.81
1/13/2006 16:00:00 233.12
1/17/2006 16:00:00 233.55
1/18/2006 16:00:00 222.45
1/19/2006 16:00:00 218.22
1/20/2006 16:00:00 199.73
1/23/2006 16:00:00 213.75
1/24/2006 16:00:00 221.51
1/25/2006 16:00:00 216.5
1/26/2006 16:00:00 217.13
1/27/2006 16:00:00 216.74
1/30/2006 16:00:00 213.41
1/31/2006 16:00:00 193.5
2/1/2006 16:00:00 202.5
2/2/2006 16:00:00 198.02
2/3/2006 16:00:00 190.77
2/6/2006 16:00:00 192.55
2/7/2006 16:00:00 183.96
2/8/2006 16:00:00 184.54
2/9/2006 16:00:00 179.38
2/10/2006 16:00:00 181.3
2/13/2006 16:00:00 172.85
2/14/2006 16:00:00 171.66
2/15/2006 16:00:00 171.19
2/16/2006 16:00:00 183.23
2/17/2006 16:00:00 184.37
2/21/2006 16:00:00 183.29
2/22/2006 16:00:00 182.74
2/23/2006 16:00:00 189.03
2/24/2006 16:00:00 188.7
2/27/2006 16:00:00 195.18
2/28/2006 16:00:00 181.31
3/1/2006 16:00:00 182.4
3/2/2006 16:00:00 188.22
3/3/2006 16:00:00 189.09
3/6/2006 16:00:00 184.05
3/7/2006 16:00:00 182.22
3/8/2006 16:00:00 176.94
3/9/2006 16:00:00 171.5
3/10/2006 16:00:00 168.75
3/13/2006 16:00:00 168.53
3/14/2006 16:00:00 175.58
3/15/2006 16:00:00 172.25
3/16/2006 16:00:00 169.38
3/17/2006 16:00:00 169.89
3/20/2006 16:00:00 174.09
3/21/2006 16:00:00 169.96
3/22/2006 16:00:00 170.11
3/23/2006 16:00:00 170.94
3/24/2006 16:00:00 182.9
3/27/2006 16:00:00 184.84
3/28/2006 16:00:00 188.6
3/29/2006 16:00:00 197.49
3/30/2006 16:00:00 194.22
3/31/2006 16:00:00 195
4/3/2006 16:00:00 194.85
4/4/2006 16:00:00 202.17
4/5/2006 16:00:00 203.99
4/6/2006 16:00:00 205.59
4/7/2006 16:00:00 203.08
4/10/2006 16:00:00 208.19
4/11/2006 16:00:00 204.83
4/12/2006 16:00:00 204.47
4/13/2006 16:00:00 201.08
4/17/2006 16:00:00 203.41
4/18/2006 16:00:00 202.12
4/19/2006 16:00:00 205.25
4/20/2006 16:00:00 207.5
4/21/2006 16:00:00 218.55
4/24/2006 16:00:00 220.25
4/25/2006 16:00:00 213.58
4/26/2006 16:00:00 212.98
4/27/2006 16:00:00 210.01
4/28/2006 16:00:00 208.97
5/1/2006 16:00:00 199.45
5/2/2006 16:00:00 197.4
5/3/2006 16:00:00 197.08
5/4/2006 16:00:00 197.37
5/5/2006 16:00:00 197.15
5/8/2006 16:00:00 197.39
5/9/2006 16:00:00 204.4
5/10/2006 16:00:00 201.49
5/11/2006 16:00:00 193.5
5/12/2006 16:00:00 187.06
5/15/2006 16:00:00 188.1
5/16/2006 16:00:00 185.65
5/17/2006 16:00:00 187.25
5/18/2006 16:00:00 185.49
5/19/2006 16:00:00 185.01
5/22/2006 16:00:00 185.47
5/23/2006 16:00:00 187.79
5/24/2006 16:00:00 190.62
5/25/2006 16:00:00 191.49
5/26/2006 16:00:00 190.67
5/30/2006 16:00:00 185.97
5/31/2006 16:00:00 185.91
6/1/2006 16:00:00 191.31
6/2/2006 16:00:00 189.72
6/5/2006 16:00:00 187.22
6/6/2006 16:00:00 194.99
6/7/2006 16:00:00 193.25
6/8/2006 16:00:00 196.65
6/9/2006 16:00:00 193.28
6/12/2006 16:00:00 190.77
6/13/2006 16:00:00 193.26
6/14/2006 16:00:00 192.19
6/15/2006 16:00:00 195.5
6/16/2006 16:00:00 195.35
6/19/2006 16:00:00 194.07
6/20/2006 16:00:00 193.58
6/21/2006 16:00:00 201.06
6/22/2006 16:00:00 199.97
6/23/2006 16:00:00 202.43
6/26/2006 16:00:00 202.11
6/27/2006 16:00:00 201.16
6/28/2006 16:00:00 203.05
6/29/2006 16:00:00 208.9
6/30/2006 16:00:00 209.66
7/3/2006 16:00:00 211.6
7/5/2006 16:00:00 210.73
7/6/2006 16:00:00 211.59
7/7/2006 16:00:00 210.22
7/10/2006 16:00:00 209.1
7/11/2006 16:00:00 212.28
7/12/2006 16:00:00 208.62
7/13/2006 16:00:00 204.41
7/14/2006 16:00:00 201.75
7/17/2006 16:00:00 203.94
7/18/2006 16:00:00 201.52
7/19/2006 16:00:00 199.5
7/20/2006 16:00:00 193.56
7/21/2006 16:00:00 195.05
7/24/2006 16:00:00 195.45
7/25/2006 16:00:00 194.68
7/26/2006 16:00:00 192.75
7/27/2006 16:00:00 191.15
7/28/2006 16:00:00 194.06
7/31/2006 16:00:00 193.3
8/1/2006 16:00:00 187.75
8/2/2006 16:00:00 183.61
8/3/2006 16:00:00 187.69
8/4/2006 16:00:00 186.92
8/7/2006 16:00:00 188.97
8/8/2006 16:00:00 190.5
8/9/2006 16:00:00 188.47
8/10/2006 16:00:00 187.1
8/11/2006 16:00:00 184.25
8/14/2006 16:00:00 184.71
8/15/2006 16:00:00 190.48
8/16/2006 16:00:00 193.86
8/17/2006 16:00:00 192.9
8/18/2006 16:00:00 191.68
8/21/2006 16:00:00 188.65
8/22/2006 16:00:00 189.14
8/23/2006 16:00:00 186.71
8/24/2006 16:00:00 186.86
8/25/2006 16:00:00 186.63
8/28/2006 16:00:00 190.47
8/29/2006 16:00:00 189.47
8/30/2006 16:00:00 190.37
8/31/2006 16:00:00 189.26
9/1/2006 16:00:00 189.3
9/5/2006 16:00:00 192.18
9/6/2006 16:00:00 190.07
9/7/2006 16:00:00 189.24
9/8/2006 16:00:00 188.92
9/11/2006 16:00:00 192.04
9/12/2006 16:00:00 195.95
9/13/2006 16:00:00 203.28
9/14/2006 16:00:00 201.99
9/15/2006 16:00:00 204.94
9/18/2006 16:00:00 207.26
9/19/2006 16:00:00 201.9
9/20/2006 16:00:00 198.5
9/21/2006 16:00:00 203.42
9/22/2006 16:00:00 201.89
9/25/2006 16:00:00 201.99
9/26/2006 16:00:00 203.43
9/27/2006 16:00:00 201.46
9/28/2006 16:00:00 201.79
9/29/2006 16:00:00 200.95
10/2/2006 16:00:00 200.72
10/3/2006 16:00:00 202.02
10/4/2006 16:00:00 207.85
10/5/2006 16:00:00 205.9
10/6/2006 16:00:00 210.25
10/9/2006 16:00:00 214.5
### 213.32
### 213.25
### 213.72
### 213.65
### 210.87
### 210.32
### 209.65
### 213.03
### 229.83
### 240.39
### 236.65
### 243.3
### 242.55
### 237.6
### 238.28
### 238.19
11/1/2006 16:00:00 233.75
11/2/2006 16:00:00 234.95
11/3/2006 16:00:00 235.89
11/6/2006 16:00:00 238.47
11/7/2006 16:00:00 236.28
11/8/2006 16:00:00 237.5
11/9/2006 16:00:00 236.31
### 236.77
### 240.51
### 244.65
### 246.75
### 247.7
### 249.39
### 247.52
### 254.82
### 254
### 252.5
### 242.37
### 244.75
### 242.32
### 242.4
12/1/2006 16:00:00 240.4
12/4/2006 16:00:00 242.42
12/5/2006 16:00:00 243.5
12/6/2006 16:00:00 244.35
12/7/2006 16:00:00 241.32
12/8/2006 16:00:00 242.05
### 241.96
### 240.89
### 239.49
### 241.06
### 240.15
### 231.4
### 234.31
### 231.45
### 228.1
### 227.79
### 228.76
### 234.01
### 231.28
### 230.24
1/3/2007 16:00:00 233.79
1/4/2007 16:00:00 241.63
1/5/2007 16:00:00 243.59
1/8/2007 16:00:00 241.79
1/9/2007 16:00:00 242.75
1/10/2007 16:00:00 244.73
1/11/2007 16:00:00 249.86
1/12/2007 16:00:00 252.5
1/16/2007 16:00:00 252.14
1/17/2007 16:00:00 248.64
1/18/2007 16:00:00 243.91
1/19/2007 16:00:00 244.87
1/22/2007 16:00:00 240.42
1/23/2007 16:00:00 239.52
1/24/2007 16:00:00 249.53
1/25/2007 16:00:00 244.04
1/26/2007 16:00:00 247.92
1/29/2007 16:00:00 246.23
1/30/2007 16:00:00 247.16
1/31/2007 16:00:00 250.75
2/1/2007 16:00:00 240.87
2/2/2007 16:00:00 240.75
2/5/2007 16:00:00 233.58
2/6/2007 16:00:00 235.74
2/7/2007 16:00:00 235
2/8/2007 16:00:00 235.51
2/9/2007 16:00:00 230.94
2/12/2007 16:00:00 229.14
2/13/2007 16:00:00 229.55
2/14/2007 16:00:00 232.96
2/15/2007 16:00:00 230.73
2/16/2007 16:00:00 234.97
2/20/2007 16:00:00 236.05
2/21/2007 16:00:00 237.93
2/22/2007 16:00:00 237.92
2/23/2007 16:00:00 235.31
2/26/2007 16:00:00 232.46
2/27/2007 16:00:00 224.38
2/28/2007 16:00:00 224.72
3/1/2007 16:00:00 224.11
3/2/2007 16:00:00 219.34
3/5/2007 16:00:00 220.47
3/6/2007 16:00:00 228.77
3/7/2007 16:00:00 227.82
3/8/2007 16:00:00 227.36
3/9/2007 16:00:00 226.48
3/12/2007 16:00:00 227.37
3/13/2007 16:00:00 221.51
3/14/2007 16:00:00 224
3/15/2007 16:00:00 223.09
3/16/2007 16:00:00 220.42
3/19/2007 16:00:00 223.61
3/20/2007 16:00:00 222.64
3/21/2007 16:00:00 228.27
3/22/2007 16:00:00 231.02
3/23/2007 16:00:00 230.91
3/26/2007 16:00:00 232.5
3/27/2007 16:00:00 231.81
3/28/2007 16:00:00 230.94
3/29/2007 16:00:00 230.46
3/30/2007 16:00:00 229.08
4/2/2007 16:00:00 229.26
4/3/2007 16:00:00 236.3
4/4/2007 16:00:00 235.51
4/5/2007 16:00:00 235.75
4/9/2007 16:00:00 234.1
4/10/2007 16:00:00 233.25
4/11/2007 16:00:00 232.26
4/12/2007 16:00:00 233.69
4/13/2007 16:00:00 233.14
4/16/2007 16:00:00 237.13
4/17/2007 16:00:00 236.4
4/18/2007 16:00:00 238
4/19/2007 16:00:00 235.82
4/20/2007 16:00:00 241.24
4/23/2007 16:00:00 239.54
4/24/2007 16:00:00 238.76
4/25/2007 16:00:00 238.99
4/26/2007 16:00:00 240.59
4/27/2007 16:00:00 239.5
4/30/2007 16:00:00 235.69
5/1/2007 16:00:00 234.5
5/2/2007 16:00:00 232.89
5/3/2007 16:00:00 236.61
5/4/2007 16:00:00 235.56
5/7/2007 16:00:00 233.63
5/8/2007 16:00:00 233.4
5/9/2007 16:00:00 234.62
5/10/2007 16:00:00 230.73
5/11/2007 16:00:00 233.37
5/14/2007 16:00:00 230.89
5/15/2007 16:00:00 229
5/16/2007 16:00:00 236.3
5/17/2007 16:00:00 235.48
5/18/2007 16:00:00 235.16
5/21/2007 16:00:00 235.3
5/22/2007 16:00:00 237.93
5/23/2007 16:00:00 236.98
5/24/2007 16:00:00 237.16
5/25/2007 16:00:00 241.76
5/29/2007 16:00:00 243.55
5/30/2007 16:00:00 249.3
5/31/2007 16:00:00 248.95
6/1/2007 16:00:00 250.19
6/4/2007 16:00:00 253.53
6/5/2007 16:00:00 259.42
6/6/2007 16:00:00 259.12
6/7/2007 16:00:00 257.52
6/8/2007 16:00:00 257.74
6/11/2007 16:00:00 255.67
6/12/2007 16:00:00 252.38
6/13/2007 16:00:00 252.62
6/14/2007 16:00:00 251.42
6/15/2007 16:00:00 252.94
6/18/2007 16:00:00 257.6
6/19/2007 16:00:00 257.15
6/20/2007 16:00:00 254.98
6/21/2007 16:00:00 257.05
6/22/2007 16:00:00 262.48
6/25/2007 16:00:00 263.7
6/26/2007 16:00:00 265.13
6/27/2007 16:00:00 263.14
6/28/2007 16:00:00 262.5
6/29/2007 16:00:00 261.35
7/2/2007 16:00:00 265.19
7/3/2007 16:00:00 267.17
7/5/2007 16:00:00 270.81
7/6/2007 16:00:00 269.7
7/9/2007 16:00:00 271.27
7/10/2007 16:00:00 271.67
7/11/2007 16:00:00 272.23
7/12/2007 16:00:00 272.66
7/13/2007 16:00:00 276.07
7/16/2007 16:00:00 276.49
7/17/2007 16:00:00 277.5
7/18/2007 16:00:00 274.75
7/19/2007 16:00:00 274.29
7/20/2007 16:00:00 260.06
7/23/2007 16:00:00 256.25
7/24/2007 16:00:00 257
7/25/2007 16:00:00 254.88
7/26/2007 16:00:00 254
7/27/2007 16:00:00 255.94
7/30/2007 16:00:00 258.05
7/31/2007 16:00:00 255
8/1/2007 16:00:00 256.47
8/2/2007 16:00:00 255.5
8/3/2007 16:00:00 251.5
8/6/2007 16:00:00 255
8/7/2007 16:00:00 258.01
8/8/2007 16:00:00 262.89
8/9/2007 16:00:00 257.36
8/10/2007 16:00:00 257.87
8/13/2007 16:00:00 257.75
8/14/2007 16:00:00 254.3
8/15/2007 16:00:00 248.77
8/16/2007 16:00:00 245.76
8/17/2007 16:00:00 250.02
8/20/2007 16:00:00 248.96
8/21/2007 16:00:00 253.3
8/22/2007 16:00:00 256.37
8/23/2007 16:00:00 256.09
8/24/2007 16:00:00 257.5
8/27/2007 16:00:00 256.63
8/28/2007 16:00:00 253.2
8/29/2007 16:00:00 256.44
8/30/2007 16:00:00 255.7
8/31/2007 16:00:00 257.62
9/4/2007 16:00:00 262.57
9/5/2007 16:00:00 263.89
9/6/2007 16:00:00 261.76
9/7/2007 16:00:00 259.67
9/10/2007 16:00:00 257.23
9/11/2007 16:00:00 260.66
9/12/2007 16:00:00 261.32
9/13/2007 16:00:00 262.39
9/14/2007 16:00:00 264.37
9/17/2007 16:00:00 262.64
9/18/2007 16:00:00 267.63
9/19/2007 16:00:00 273.42
9/20/2007 16:00:00 276.41
9/21/2007 16:00:00 280.05
9/24/2007 16:00:00 284.01
9/25/2007 16:00:00 284.5
9/26/2007 16:00:00 284.07
9/27/2007 16:00:00 283.75
9/28/2007 16:00:00 283.63
10/1/2007 16:00:00 291.27
10/2/2007 16:00:00 292.19
10/3/2007 16:00:00 292
10/4/2007 16:00:00 289.51
10/5/2007 16:00:00 297.02
10/8/2007 16:00:00 304.81
10/9/2007 16:00:00 307.59
### 312.69
### 311
### 318.69
### 310.05
### 308
### 316.73
### 319.81
### 322.35
### 325.37
### 337.88
### 337.91
### 334.25
### 337.3
### 339.61
### 347.38
### 353.5
11/1/2007 16:00:00 351.6
11/2/2007 16:00:00 355.62
11/5/2007 16:00:00 362.82
11/6/2007 16:00:00 370.89
11/7/2007 16:00:00 366.46
11/8/2007 16:00:00 346.92
11/9/2007 16:00:00 331.98
### 316.03
### 330.27
### 320.83
### 314.82
### 316.81
### 312.92
### 324.26
### 330.26
### 338.35
### 333
### 336.78
### 346.13
### 348.5
### 346.5
12/3/2007 16:00:00 340.76
12/4/2007 16:00:00 342.07
12/5/2007 16:00:00 349.25
12/6/2007 16:00:00 357.63
12/7/2007 16:00:00 357.43
### 359.2
### 349.6
### 349.67
### 347.02
### 344.98
### 334.61
### 336.67
### 338.68
### 344.84
### 348.34
### 350.36
### 355.42
### 350.37
### 351.26
### 345.73
1/2/2008 16:00:00 342.59
1/3/2008 16:00:00 342.66
1/4/2008 16:00:00 328.5
1/7/2008 16:00:00 324.62
1/8/2008 16:00:00 315.83
1/9/2008 16:00:00 326.6
1/10/2008 16:00:00 323.36
1/11/2008 16:00:00 319.12
1/14/2008 16:00:00 326.91
1/15/2008 16:00:00 318.82
1/16/2008 16:00:00 307.97
1/17/2008 16:00:00 300.39
1/18/2008 16:00:00 300.12
1/22/2008 16:00:00 292.17
1/23/2008 16:00:00 274.31
1/24/2008 16:00:00 287.24
1/25/2008 16:00:00 283.2
1/28/2008 16:00:00 277.98
1/29/2008 16:00:00 275.26
1/30/2008 16:00:00 274.13
1/31/2008 16:00:00 282.14
2/1/2008 16:00:00 257.95
2/4/2008 16:00:00 247.71
2/5/2008 16:00:00 253.39
2/6/2008 16:00:00 250.85
2/7/2008 16:00:00 252.47
2/8/2008 16:00:00 258.34
2/11/2008 16:00:00 260.57
2/12/2008 16:00:00 259.04
2/13/2008 16:00:00 267.31
2/14/2008 16:00:00 266.12
2/15/2008 16:00:00 264.82
2/19/2008 16:00:00 254.47
2/20/2008 16:00:00 254.5
2/21/2008 16:00:00 251.43
2/22/2008 16:00:00 253.9
2/25/2008 16:00:00 243.22
2/26/2008 16:00:00 232.09
2/27/2008 16:00:00 236.43
2/28/2008 16:00:00 237.69
2/29/2008 16:00:00 235.59
3/3/2008 16:00:00 228.51
3/4/2008 16:00:00 222.3
3/5/2008 16:00:00 223.84
3/6/2008 16:00:00 216.35
3/7/2008 16:00:00 216.67
3/10/2008 16:00:00 206.81
3/11/2008 16:00:00 219.91
3/12/2008 16:00:00 220.09
3/13/2008 16:00:00 221.5
3/14/2008 16:00:00 218.96
3/17/2008 16:00:00 209.93
3/18/2008 16:00:00 219.58
3/19/2008 16:00:00 216
3/20/2008 16:00:00 216.77
3/24/2008 16:00:00 230.28
3/25/2008 16:00:00 225.39
3/26/2008 16:00:00 229.09
3/27/2008 16:00:00 222.04
3/28/2008 16:00:00 219.04
3/31/2008 16:00:00 220.23
4/1/2008 16:00:00 232.85
4/2/2008 16:00:00 232.85
4/3/2008 16:00:00 227.56
4/4/2008 16:00:00 235.54
4/7/2008 16:00:00 238.41
4/8/2008 16:00:00 233.9
4/9/2008 16:00:00 232.09
4/10/2008 16:00:00 234.54
4/11/2008 16:00:00 228.72
4/14/2008 16:00:00 225.83
4/15/2008 16:00:00 223.42
4/16/2008 16:00:00 227.51
4/17/2008 16:00:00 224.77
4/18/2008 16:00:00 269.7
4/21/2008 16:00:00 268.89
4/22/2008 16:00:00 277.5
4/23/2008 16:00:00 273.24
4/24/2008 16:00:00 271.51
4/25/2008 16:00:00 272.02
4/28/2008 16:00:00 276.06
4/29/2008 16:00:00 279.23
4/30/2008 16:00:00 287.14
5/1/2008 16:00:00 296.54
5/2/2008 16:00:00 290.64
5/5/2008 16:00:00 297.45
5/6/2008 16:00:00 293.18
5/7/2008 16:00:00 289.5
5/8/2008 16:00:00 291.5
5/9/2008 16:00:00 286.6
5/12/2008 16:00:00 292.47
5/13/2008 16:00:00 291.5
5/14/2008 16:00:00 288.14
5/15/2008 16:00:00 290.5
5/16/2008 16:00:00 290.03
5/19/2008 16:00:00 288.76
5/20/2008 16:00:00 289.3
5/21/2008 16:00:00 274.99
5/22/2008 16:00:00 274.73
5/23/2008 16:00:00 272.31
5/27/2008 16:00:00 280.45
5/28/2008 16:00:00 284.12
5/29/2008 16:00:00 291.5
5/30/2008 16:00:00 292.89
6/2/2008 16:00:00 287.5
6/3/2008 16:00:00 283.64
6/4/2008 16:00:00 286.1
6/5/2008 16:00:00 293.14
6/6/2008 16:00:00 283.5
6/9/2008 16:00:00 278.93
6/10/2008 16:00:00 277.08
6/11/2008 16:00:00 272.6
6/12/2008 16:00:00 276.47
6/13/2008 16:00:00 285.75
6/16/2008 16:00:00 286.4
6/17/2008 16:00:00 284.73
6/18/2008 16:00:00 281.19
6/19/2008 16:00:00 280.1
6/20/2008 16:00:00 273.21
6/23/2008 16:00:00 272.6
6/24/2008 16:00:00 271.14
6/25/2008 16:00:00 275.5
6/26/2008 16:00:00 264.41
6/27/2008 16:00:00 264.03
6/30/2008 16:00:00 263.2
7/1/2008 16:00:00 267.36
7/2/2008 16:00:00 263.51
7/3/2008 16:00:00 268.5
7/7/2008 16:00:00 271.95
7/8/2008 16:00:00 277.26
7/9/2008 16:00:00 270.77
7/10/2008 16:00:00 270.28
7/11/2008 16:00:00 266.89
7/14/2008 16:00:00 260.81
7/15/2008 16:00:00 258.04
7/16/2008 16:00:00 267.8
7/17/2008 16:00:00 266.72
7/18/2008 16:00:00 240.66
7/21/2008 16:00:00 234.4
7/22/2008 16:00:00 238.55
7/23/2008 16:00:00 244.61
7/24/2008 16:00:00 237.81
7/25/2008 16:00:00 245.99
7/28/2008 16:00:00 238.56
7/29/2008 16:00:00 241.55
7/30/2008 16:00:00 241.35
7/31/2008 16:00:00 236.87
8/1/2008 16:00:00 233.93
8/4/2008 16:00:00 231.5
8/5/2008 16:00:00 239.92
8/6/2008 16:00:00 243.17
8/7/2008 16:00:00 239.56
8/8/2008 16:00:00 247.5
8/11/2008 16:00:00 250.42
8/12/2008 16:00:00 251.3
8/13/2008 16:00:00 250.01
8/14/2008 16:00:00 252.74
8/15/2008 16:00:00 255.07
8/18/2008 16:00:00 249.15
8/19/2008 16:00:00 245.25
8/20/2008 16:00:00 242.5
8/21/2008 16:00:00 243.26
8/22/2008 16:00:00 245.29
8/25/2008 16:00:00 241.5
8/26/2008 16:00:00 237.08
8/27/2008 16:00:00 234.29
8/28/2008 16:00:00 236.89
8/29/2008 16:00:00 231.64
9/2/2008 16:00:00 232.62
9/3/2008 16:00:00 232.2
9/4/2008 16:00:00 225.13
9/5/2008 16:00:00 222.12
9/8/2008 16:00:00 209.97
9/9/2008 16:00:00 209.33
9/10/2008 16:00:00 207.08
9/11/2008 16:00:00 216.87
9/12/2008 16:00:00 218.83
9/15/2008 16:00:00 216.93
9/16/2008 16:00:00 221.46
9/17/2008 16:00:00 207.24
9/18/2008 16:00:00 219.54
9/19/2008 16:00:00 224.57
9/22/2008 16:00:00 215.07
9/23/2008 16:00:00 214.63
9/24/2008 16:00:00 217.55
9/25/2008 16:00:00 219.8
9/26/2008 16:00:00 215.52
9/29/2008 16:00:00 190.5
9/30/2008 16:00:00 200.26
10/1/2008 16:00:00 205.86
10/2/2008 16:00:00 195.24
10/3/2008 16:00:00 193.45
10/6/2008 16:00:00 185.6
10/7/2008 16:00:00 173
10/8/2008 16:00:00 169.05
10/9/2008 16:00:00 164.49
### 166
### 190.51
### 181.35
### 169.58
### 176.51
### 186.27
### 189.66
### 181.37
### 177.83
### 176.16
### 169.64
### 164.74
### 184.37
### 179
### 179.84
### 179.68
11/3/2008 16:00:00 173.24
11/4/2008 16:00:00 183.47
11/5/2008 16:00:00 171.12
11/6/2008 16:00:00 165.61
11/7/2008 16:00:00 165.57
### 159.38
### 155.72
### 145.5
### 156.04
### 155.01
### 150.06
### 148.71
### 140.09
### 129.78
### 131.21
### 128.72
### 141.02
### 146.04
### 146.47
12/1/2008 16:00:00 132.99
12/2/2008 16:00:00 137.55
12/3/2008 16:00:00 139.71
12/4/2008 16:00:00 137.16
12/5/2008 16:00:00 141.99
12/8/2008 16:00:00 151.05
12/9/2008 16:00:00 152.98
### 154.41
### 150.11
### 157.88
### 155.33
### 162.63
### 157.62
### 155.13
### 155.08
### 148.55
### 149.01
### 151.47
### 150.18
### 148.71
### 151.55
### 153.82
1/2/2009 16:00:00 160.66
1/5/2009 16:00:00 164.02
1/6/2009 16:00:00 167.03
1/7/2009 16:00:00 161
1/8/2009 16:00:00 162.59
1/9/2009 16:00:00 157.53
1/12/2009 16:00:00 156.34
1/13/2009 16:00:00 157.16
1/14/2009 16:00:00 150.48
1/15/2009 16:00:00 149.49
1/16/2009 16:00:00 149.83
1/20/2009 16:00:00 141.37
1/21/2009 16:00:00 151.54
1/22/2009 16:00:00 153.25
1/23/2009 16:00:00 162.35
1/26/2009 16:00:00 161.93
1/27/2009 16:00:00 165.74
1/28/2009 16:00:00 174.33
1/29/2009 16:00:00 171.66
1/30/2009 16:00:00 169.26
2/2/2009 16:00:00 170.28
2/3/2009 16:00:00 170.22
2/4/2009 16:00:00 171.5
2/5/2009 16:00:00 176.86
2/6/2009 16:00:00 185.64
2/9/2009 16:00:00 189.38
2/10/2009 16:00:00 179.25
2/11/2009 16:00:00 179.02
2/12/2009 16:00:00 181.52
2/13/2009 16:00:00 178.84
2/17/2009 16:00:00 171.33
2/18/2009 16:00:00 176.55
2/19/2009 16:00:00 171.32
2/20/2009 16:00:00 173.22
2/23/2009 16:00:00 165.03
2/24/2009 16:00:00 172.72
2/25/2009 16:00:00 170.82
2/26/2009 16:00:00 168.59
2/27/2009 16:00:00 168.99
3/2/2009 16:00:00 163.58
3/3/2009 16:00:00 162.74
3/4/2009 16:00:00 159.46
3/5/2009 16:00:00 152.82
3/6/2009 16:00:00 154.28
3/9/2009 16:00:00 145.44
3/10/2009 16:00:00 154.08
3/11/2009 16:00:00 158.95
3/12/2009 16:00:00 161.76
3/13/2009 16:00:00 162.21
3/16/2009 16:00:00 159.84
3/17/2009 16:00:00 167.67
3/18/2009 16:00:00 166.55
3/19/2009 16:00:00 164.97
3/20/2009 16:00:00 165.08
3/23/2009 16:00:00 174.3
3/24/2009 16:00:00 173.58
3/25/2009 16:00:00 172.03
3/26/2009 16:00:00 176.64
3/27/2009 16:00:00 173.85
3/30/2009 16:00:00 171.34
3/31/2009 16:00:00 174.03
4/1/2009 16:00:00 177.04
4/2/2009 16:00:00 181.25
4/3/2009 16:00:00 184.89
4/6/2009 16:00:00 184.12
4/7/2009 16:00:00 179.32
4/8/2009 16:00:00 181
4/9/2009 16:00:00 186.25
4/13/2009 16:00:00 189.05
4/14/2009 16:00:00 184.45
4/15/2009 16:00:00 189.75
4/16/2009 16:00:00 194.37
4/17/2009 16:00:00 196.12
4/20/2009 16:00:00 189.65
4/21/2009 16:00:00 190.73
4/22/2009 16:00:00 191.93
4/23/2009 16:00:00 192.34
4/24/2009 16:00:00 194.74
4/27/2009 16:00:00 192.97
4/28/2009 16:00:00 191.85
4/29/2009 16:00:00 195.73
4/30/2009 16:00:00 197.98
5/1/2009 16:00:00 196.84
5/4/2009 16:00:00 200.98
5/5/2009 16:00:00 201.49
5/6/2009 16:00:00 201.73
5/7/2009 16:00:00 198.3
5/8/2009 16:00:00 203.66
5/11/2009 16:00:00 203.99
5/12/2009 16:00:00 199.5
5/13/2009 16:00:00 194.77
5/14/2009 16:00:00 193.75
5/15/2009 16:00:00 195
5/18/2009 16:00:00 198.42
5/19/2009 16:00:00 199.44
5/20/2009 16:00:00 198.59
5/21/2009 16:00:00 198.25
5/22/2009 16:00:00 196.75
5/26/2009 16:00:00 202.18
5/27/2009 16:00:00 202.78
5/28/2009 16:00:00 205.2
5/29/2009 16:00:00 208.61
6/1/2009 16:00:00 213.28
6/2/2009 16:00:00 214.2
6/3/2009 16:00:00 215.82
6/4/2009 16:00:00 220.14
6/5/2009 16:00:00 222.16
6/8/2009 16:00:00 219.38
6/9/2009 16:00:00 217.81
6/10/2009 16:00:00 216.3
6/11/2009 16:00:00 214.5
6/12/2009 16:00:00 212.42
6/15/2009 16:00:00 208.38
6/16/2009 16:00:00 208
6/17/2009 16:00:00 207.58
6/18/2009 16:00:00 207.03
6/19/2009 16:00:00 210.04
6/22/2009 16:00:00 203.67
6/23/2009 16:00:00 202.84
6/24/2009 16:00:00 204.64
6/25/2009 16:00:00 207.88
6/26/2009 16:00:00 212.66
6/29/2009 16:00:00 212.07
6/30/2009 16:00:00 210.79
7/1/2009 16:00:00 209.49
7/2/2009 16:00:00 204.24
7/6/2009 16:00:00 204.8
7/7/2009 16:00:00 198.31
7/8/2009 16:00:00 201.24
7/9/2009 16:00:00 205.19
7/10/2009 16:00:00 207.2
7/13/2009 16:00:00 212.15
7/14/2009 16:00:00 212.34
7/15/2009 16:00:00 219.08
7/16/2009 16:00:00 221.3
7/17/2009 16:00:00 215.12
7/20/2009 16:00:00 215.08
7/21/2009 16:00:00 213.95
7/22/2009 16:00:00 213.84
7/23/2009 16:00:00 218.67
7/24/2009 16:00:00 223.36
7/27/2009 16:00:00 222.4
7/28/2009 16:00:00 219.92
7/29/2009 16:00:00 218.12
7/30/2009 16:00:00 222.82
7/31/2009 16:00:00 221.52
8/3/2009 16:00:00 226.1
8/4/2009 16:00:00 226.86
8/5/2009 16:00:00 225.57
8/6/2009 16:00:00 225.18
8/7/2009 16:00:00 228.55
8/10/2009 16:00:00 228.3
8/11/2009 16:00:00 226.96
8/12/2009 16:00:00 229.29
8/13/2009 16:00:00 231.14
8/14/2009 16:00:00 230
8/17/2009 16:00:00 222.44
8/18/2009 16:00:00 222.64
8/19/2009 16:00:00 221.98
8/20/2009 16:00:00 230.2
8/21/2009 16:00:00 232.62
8/24/2009 16:00:00 234.36
8/25/2009 16:00:00 235.68
8/26/2009 16:00:00 234
8/27/2009 16:00:00 233.03
8/28/2009 16:00:00 232.37
8/31/2009 16:00:00 230.83
9/1/2009 16:00:00 227.88
9/2/2009 16:00:00 226.5
9/3/2009 16:00:00 228.76
9/4/2009 16:00:00 230.65
9/8/2009 16:00:00 229.31
9/9/2009 16:00:00 231.98
9/10/2009 16:00:00 235.47
9/11/2009 16:00:00 236.07
9/14/2009 16:00:00 237.56
9/15/2009 16:00:00 238.77
9/16/2009 16:00:00 244.14
9/17/2009 16:00:00 245.86
9/18/2009 16:00:00 245.73
9/21/2009 16:00:00 248.5
9/22/2009 16:00:00 249.53
9/23/2009 16:00:00 249.23
9/24/2009 16:00:00 248.38
9/25/2009 16:00:00 246.24
9/28/2009 16:00:00 249.26
9/29/2009 16:00:00 249.26
9/30/2009 16:00:00 247.92
10/1/2009 16:00:00 243.6
10/2/2009 16:00:00 242.29
10/5/2009 16:00:00 244.26
10/6/2009 16:00:00 249.37
10/7/2009 16:00:00 258.76
10/8/2009 16:00:00 257.08
10/9/2009 16:00:00 258.12
### 262.01
### 263.05
### 267.66
### 264.95
### 274.92
### 276.04
### 275.85
### 275.55
### 277.04
### 276.84
### 277.1
### 274.14
### 270.14
### 275.52
### 268.06
11/2/2009 16:00:00 266.99
11/3/2009 16:00:00 268.64
11/4/2009 16:00:00 270.16
11/5/2009 16:00:00 274.32
11/6/2009 16:00:00 275.55
11/9/2009 16:00:00 281.25
### 283.38
### 285.27
### 283.92
### 286.02
### 288.14
### 288.74
### 288.32
### 286.49
### 284.98
### 291.17
### 291.54
### 292.87
### 289.88
### 291.5
12/1/2009 16:00:00 294.93
12/2/2009 16:00:00 293.75
12/3/2009 16:00:00 292.87
12/4/2009 16:00:00 292.5
12/7/2009 16:00:00 293.12
12/8/2009 16:00:00 293.52
12/9/2009 16:00:00 294.51
### 295.75
### 295.25
### 297.86
### 296.57
### 298.88
### 296.97
### 298.2
### 299.33
### 300.56
### 305.83
### 309.23
### 311.43
### 309.7
### 311.36
### 309.98
1/4/2010 16:00:00 313.37
1/5/2010 16:00:00 311.99
1/6/2010 16:00:00 304.13
1/7/2010 16:00:00 297.05
1/8/2010 16:00:00 301.01
1/11/2010 16:00:00 300.55
1/12/2010 16:00:00 295.23
1/13/2010 16:00:00 293.54
1/14/2010 16:00:00 294.92
1/15/2010 16:00:00 290
1/19/2010 16:00:00 293.81
1/20/2010 16:00:00 290.2
1/21/2010 16:00:00 291.48
1/22/2010 16:00:00 275
1/25/2010 16:00:00 270
1/26/2010 16:00:00 271.2
1/27/2010 16:00:00 271.05
1/28/2010 16:00:00 267.14
1/29/2010 16:00:00 264.97
2/1/2010 16:00:00 266.51
2/2/2010 16:00:00 265.56
2/3/2010 16:00:00 270.41
2/4/2010 16:00:00 263.38
2/5/2010 16:00:00 265.64
2/8/2010 16:00:00 266.73
2/9/2010 16:00:00 268.22
2/10/2010 16:00:00 267.22
2/11/2010 16:00:00 268.2
2/12/2010 16:00:00 266.56
2/16/2010 16:00:00 270.64
2/17/2010 16:00:00 269.1
2/18/2010 16:00:00 271.6
2/19/2010 16:00:00 270.38
2/22/2010 16:00:00 271.39
2/23/2010 16:00:00 267.53
2/24/2010 16:00:00 265.73
2/25/2010 16:00:00 263.21
2/26/2010 16:00:00 263.39
3/1/2010 16:00:00 266.34
3/2/2010 16:00:00 270.52
3/3/2010 16:00:00 272.66
3/4/2010 16:00:00 277.29
3/5/2010 16:00:00 282.1
3/8/2010 16:00:00 281.23
3/9/2010 16:00:00 280.09
3/10/2010 16:00:00 288.22
3/11/2010 16:00:00 290.57
3/12/2010 16:00:00 289.76
3/15/2010 16:00:00 281.58
3/16/2010 16:00:00 282.6
3/17/2010 16:00:00 282.77
3/18/2010 16:00:00 283.2
3/19/2010 16:00:00 280
3/22/2010 16:00:00 278.75
3/23/2010 16:00:00 274.5
3/24/2010 16:00:00 278.66
3/25/2010 16:00:00 281.44
3/26/2010 16:00:00 281.34
3/29/2010 16:00:00 281.22
3/30/2010 16:00:00 283.35
3/31/2010 16:00:00 283.56
4/1/2010 16:00:00 284.39
4/5/2010 16:00:00 285.5
4/6/2010 16:00:00 284.1
4/7/2010 16:00:00 281.76
4/8/2010 16:00:00 283.74
4/9/2010 16:00:00 283.1
4/12/2010 16:00:00 286.36
4/13/2010 16:00:00 293.38
4/14/2010 16:00:00 294.5
4/15/2010 16:00:00 297.64
4/16/2010 16:00:00 275.07
4/19/2010 16:00:00 275.05
4/20/2010 16:00:00 277.51
4/21/2010 16:00:00 277.14
4/22/2010 16:00:00 273.52
4/23/2010 16:00:00 272.49
4/26/2010 16:00:00 265.82
4/27/2010 16:00:00 264.52
4/28/2010 16:00:00 264.59
4/29/2010 16:00:00 266
4/30/2010 16:00:00 262.84
5/3/2010 16:00:00 265.3
5/4/2010 16:00:00 253.18
5/5/2010 16:00:00 254.88
5/6/2010 16:00:00 249.33
5/7/2010 16:00:00 246.57
5/10/2010 16:00:00 260.82
5/11/2010 16:00:00 254.52
5/12/2010 16:00:00 252.69
5/13/2010 16:00:00 255.44
5/14/2010 16:00:00 253.76
5/17/2010 16:00:00 253.98
5/18/2010 16:00:00 249.18
5/19/2010 16:00:00 247.21
5/20/2010 16:00:00 237.5
5/21/2010 16:00:00 236.02
5/24/2010 16:00:00 238.58
5/25/2010 16:00:00 238.53
5/26/2010 16:00:00 237.73
5/27/2010 16:00:00 245.23
5/28/2010 16:00:00 242.81
6/1/2010 16:00:00 241.18
6/2/2010 16:00:00 246.68
6/3/2010 16:00:00 252.8
6/4/2010 16:00:00 249.36
6/7/2010 16:00:00 242.76
6/8/2010 16:00:00 242.39
6/9/2010 16:00:00 237.01
6/10/2010 16:00:00 243.5
6/11/2010 16:00:00 244.25
6/14/2010 16:00:00 241.59
6/15/2010 16:00:00 248.99
6/16/2010 16:00:00 250.63
6/17/2010 16:00:00 250.04
6/18/2010 16:00:00 250.01
6/21/2010 16:00:00 244.28
6/22/2010 16:00:00 243.12
6/23/2010 16:00:00 241.02
6/24/2010 16:00:00 237.55
6/25/2010 16:00:00 236.34
6/28/2010 16:00:00 236.04
6/29/2010 16:00:00 227.13
6/30/2010 16:00:00 222.47
7/1/2010 16:00:00 219.74
7/2/2010 16:00:00 218.27
7/6/2010 16:00:00 218.03
7/7/2010 16:00:00 225.1
7/8/2010 16:00:00 228.28
7/9/2010 16:00:00 233.74
7/12/2010 16:00:00 237.91
7/13/2010 16:00:00 244.6
7/14/2010 16:00:00 245.66
7/15/2010 16:00:00 247.01
7/16/2010 16:00:00 229.8
7/19/2010 16:00:00 233.09
7/20/2010 16:00:00 240.79
7/21/2010 16:00:00 238.75
7/22/2010 16:00:00 242.4
7/23/2010 16:00:00 245.03
7/26/2010 16:00:00 244.48
7/27/2010 16:00:00 246.31
7/28/2010 16:00:00 242.17
7/29/2010 16:00:00 242.49
7/30/2010 16:00:00 242.42
8/2/2010 16:00:00 245.2
8/3/2010 16:00:00 244.91
8/4/2010 16:00:00 253.16
8/5/2010 16:00:00 254.05
8/6/2010 16:00:00 250.11
8/9/2010 16:00:00 252.67
8/10/2010 16:00:00 251.85
8/11/2010 16:00:00 245.87
8/12/2010 16:00:00 246
8/13/2010 16:00:00 243.17
8/16/2010 16:00:00 242.79
8/17/2010 16:00:00 245.26
8/18/2010 16:00:00 241.07
8/19/2010 16:00:00 233.98
8/20/2010 16:00:00 231.01
8/23/2010 16:00:00 232.03
8/24/2010 16:00:00 225.69
8/25/2010 16:00:00 227.31
8/26/2010 16:00:00 225.49
8/27/2010 16:00:00 229.41
8/30/2010 16:00:00 226.34
8/31/2010 16:00:00 225.01
9/1/2010 16:00:00 230.16
9/2/2010 16:00:00 231.59
9/3/2010 16:00:00 235.15
9/7/2010 16:00:00 232.2
9/8/2010 16:00:00 235.29
9/9/2010 16:00:00 238.09
9/10/2010 16:00:00 238.07
9/13/2010 16:00:00 241.13
9/14/2010 16:00:00 240.21
9/15/2010 16:00:00 240.32
9/16/2010 16:00:00 240.53
9/17/2010 16:00:00 245.07
9/20/2010 16:00:00 254.14
9/21/2010 16:00:00 256.73
9/22/2010 16:00:00 258
9/23/2010 16:00:00 256.73
9/24/2010 16:00:00 263.64
9/27/2010 16:00:00 265.2
9/28/2010 16:00:00 263.58
9/29/2010 16:00:00 263.84
9/30/2010 16:00:00 262.89
10/1/2010 16:00:00 262.81
10/4/2010 16:00:00 261.17
10/5/2010 16:00:00 269.11
10/6/2010 16:00:00 266.04
10/7/2010 16:00:00 265
10/8/2010 16:00:00 268.17
### 269.42
### 270.69
### 271.64
### 270.46
### 300.72
### 308.85
### 303.91
### 303.98
### 305.99
### 306.26
### 308.25
### 309.3
### 308.23
### 309.29
### 306.85
11/1/2010 16:00:00 307.5
11/2/2010 16:00:00 307.8
11/3/2010 16:00:00 310.08
11/4/2010 16:00:00 312.13
11/5/2010 16:00:00 312.54
11/8/2010 16:00:00 313.38
11/9/2010 16:00:00 312.41
### 311.44
### 308.59
### 301.64
### 297.73
### 291.85
### 291.77
### 298.27
### 295.41
### 295.6
### 291.5
### 297.48
### 295
### 291.05
### 277.85
12/1/2010 16:00:00 282.17
12/2/2010 16:00:00 285.91
12/3/2010 16:00:00 286.5
12/6/2010 16:00:00 289.18
12/7/2010 16:00:00 293.57
12/8/2010 16:00:00 295.26
12/9/2010 16:00:00 295.75
### 296.1
### 297.31
### 297.45
### 295.14
### 295.85
### 295.39
### 297.52
### 301.53
### 302.74
### 302.11
### 301.19
### 299.45
### 300.5
### 299.43
### 296.98
1/3/2011 16:00:00 302.17
1/4/2011 16:00:00 301.06
1/5/2011 16:00:00 304.53
1/6/2011 16:00:00 306.75
1/7/2011 16:00:00 308.22
1/10/2011 16:00:00 307.1
1/11/2011 16:00:00 308
1/12/2011 16:00:00 308.43
1/13/2011 16:00:00 308.34
1/14/2011 16:00:00 312.08
1/18/2011 16:00:00 319.81
1/19/2011 16:00:00 315.87
1/20/2011 16:00:00 313.38
1/21/2011 16:00:00 305.91
1/24/2011 16:00:00 305.54
1/25/2011 16:00:00 309.95
1/26/2011 16:00:00 308.25
1/27/2011 16:00:00 308.39
1/28/2011 16:00:00 300.49
1/31/2011 16:00:00 300.18
2/1/2011 16:00:00 305.51
2/2/2011 16:00:00 306
2/3/2011 16:00:00 305.07
2/4/2011 16:00:00 305.48
2/7/2011 16:00:00 307.14
2/8/2011 16:00:00 309.19
2/9/2011 16:00:00 308.25
2/10/2011 16:00:00 308.22
2/11/2011 16:00:00 312.25
2/14/2011 16:00:00 314.07
2/15/2011 16:00:00 312.07
2/16/2011 16:00:00 312.1
2/17/2011 16:00:00 312.63
2/18/2011 16:00:00 315.04
2/22/2011 16:00:00 305.1
2/23/2011 16:00:00 305.66
2/24/2011 16:00:00 304.41
2/25/2011 16:00:00 305.01
2/28/2011 16:00:00 306.7
3/1/2011 16:00:00 300.38
3/2/2011 16:00:00 300.39
3/3/2011 16:00:00 304.77
3/4/2011 16:00:00 300.31
3/7/2011 16:00:00 295.82
3/8/2011 16:00:00 296.15
3/9/2011 16:00:00 295.88
3/10/2011 16:00:00 290.14
3/11/2011 16:00:00 288.35
3/14/2011 16:00:00 284.99
3/15/2011 16:00:00 284.77
3/16/2011 16:00:00 278.55
3/17/2011 16:00:00 280.68
3/18/2011 16:00:00 280.52
3/21/2011 16:00:00 288.25
3/22/2011 16:00:00 288.66
3/23/2011 16:00:00 291.07
3/24/2011 16:00:00 293.44
3/25/2011 16:00:00 289.87
3/28/2011 16:00:00 287.68
3/29/2011 16:00:00 290.86
3/30/2011 16:00:00 290.92
3/31/2011 16:00:00 293.38
4/1/2011 16:00:00 295.89
4/4/2011 16:00:00 293.83
4/5/2011 16:00:00 284.54
4/6/2011 16:00:00 287.08
4/7/2011 16:00:00 290
4/8/2011 16:00:00 289.07
4/11/2011 16:00:00 288.68
4/12/2011 16:00:00 285.3
4/13/2011 16:00:00 288.14
4/14/2011 16:00:00 289.25
4/15/2011 16:00:00 265.35
4/18/2011 16:00:00 263.42
4/19/2011 16:00:00 260.76
4/20/2011 16:00:00 262.86
4/21/2011 16:00:00 262.55
4/25/2011 16:00:00 262.52
4/26/2011 16:00:00 266.41
4/27/2011 16:00:00 268.88
4/28/2011 16:00:00 268.98
4/29/2011 16:00:00 272.05
5/2/2011 16:00:00 269.27
5/3/2011 16:00:00 266.94
5/4/2011 16:00:00 267.89
5/5/2011 16:00:00 267.13
5/6/2011 16:00:00 267.64
5/9/2011 16:00:00 268.83
5/10/2011 16:00:00 271.32
5/11/2011 16:00:00 267.72
5/12/2011 16:00:00 267.52
5/13/2011 16:00:00 264.77
5/16/2011 16:00:00 259.2
5/17/2011 16:00:00 265.23
5/18/2011 16:00:00 264.9
5/19/2011 16:00:00 265.62
5/20/2011 16:00:00 262.01
5/23/2011 16:00:00 259.19
5/24/2011 16:00:00 259.13
5/25/2011 16:00:00 259.83
5/26/2011 16:00:00 259.06
5/27/2011 16:00:00 260.45
5/31/2011 16:00:00 264.51
6/1/2011 16:00:00 262.8
6/2/2011 16:00:00 264.02
6/3/2011 16:00:00 261.54
6/6/2011 16:00:00 260.52
6/7/2011 16:00:00 259.51
6/8/2011 16:00:00 259.58
6/9/2011 16:00:00 258.36
6/10/2011 16:00:00 254.75
6/13/2011 16:00:00 252.36
6/14/2011 16:00:00 254.18
6/15/2011 16:00:00 251.47
6/16/2011 16:00:00 250.18
6/17/2011 16:00:00 242.51
6/20/2011 16:00:00 242.29
6/21/2011 16:00:00 246.5
6/22/2011 16:00:00 243.5
6/23/2011 16:00:00 240.11
6/24/2011 16:00:00 237.44
6/27/2011 16:00:00 241.4
6/28/2011 16:00:00 246.82
6/29/2011 16:00:00 248.78
6/30/2011 16:00:00 253.19
7/1/2011 16:00:00 260.51
7/5/2011 16:00:00 266.22
7/6/2011 16:00:00 267.68
7/7/2011 16:00:00 273.3
7/8/2011 16:00:00 265.99
7/11/2011 16:00:00 263.64
7/12/2011 16:00:00 267
7/13/2011 16:00:00 269.13
7/14/2011 16:00:00 264.47
7/15/2011 16:00:00 298.81
7/18/2011 16:00:00 297.47
7/19/2011 16:00:00 301.27
7/20/2011 16:00:00 297.67
7/21/2011 16:00:00 303.49
7/22/2011 16:00:00 309.11
7/25/2011 16:00:00 309.48
7/26/2011 16:00:00 311.26
7/27/2011 16:00:00 303.6
7/28/2011 16:00:00 305.47
7/29/2011 16:00:00 301.84
8/1/2011 16:00:00 303.38
8/2/2011 16:00:00 296.2
8/3/2011 16:00:00 300.58
8/4/2011 16:00:00 288.76
8/5/2011 16:00:00 289.51
8/8/2011 16:00:00 273.01
8/9/2011 16:00:00 286.7
8/10/2011 16:00:00 274.5
8/11/2011 16:00:00 281.06
8/12/2011 16:00:00 281.88
8/15/2011 16:00:00 278.61
8/16/2011 16:00:00 269.5
8/17/2011 16:00:00 266.57
8/18/2011 16:00:00 252.44
8/19/2011 16:00:00 245.46
8/22/2011 16:00:00 249.08
8/23/2011 16:00:00 259.41
8/24/2011 16:00:00 261.64
8/25/2011 16:00:00 260.01
8/26/2011 16:00:00 263.43
8/29/2011 16:00:00 269.54
8/30/2011 16:00:00 270.35
8/31/2011 16:00:00 270.48
9/1/2011 16:00:00 266.25
9/2/2011 16:00:00 262.42
9/6/2011 16:00:00 261.08
9/7/2011 16:00:00 267.01
9/8/2011 16:00:00 267.48
9/9/2011 16:00:00 262.42
9/12/2011 16:00:00 265.06
9/13/2011 16:00:00 264.76
9/14/2011 16:00:00 266.03
9/15/2011 16:00:00 271.27
9/16/2011 16:00:00 273.33
9/19/2011 16:00:00 273.33
9/20/2011 16:00:00 273.31
9/21/2011 16:00:00 269.6
9/22/2011 16:00:00 260.32
9/23/2011 16:00:00 262.75
9/26/2011 16:00:00 265.94
9/27/2011 16:00:00 269.67
9/28/2011 16:00:00 264.42
9/29/2011 16:00:00 263.75
9/30/2011 16:00:00 257.51
10/3/2011 16:00:00 247.76
10/4/2011 16:00:00 250.95
10/5/2011 16:00:00 252.35
10/6/2011 16:00:00 257.35
10/7/2011 16:00:00 257.56
### 268.58
### 271.58
### 274.25
### 279.49
### 295.83
### 291.2
### 295.25
### 290.35
### 291.83
### 295.24
### 298.2
### 291.57
### 293.15
### 299.33
### 300.07
### 296.32
11/1/2011 16:00:00 289.32
11/2/2011 16:00:00 292.41
11/3/2011 16:00:00 298.75
11/4/2011 16:00:00 298.07
11/7/2011 16:00:00 304.16
11/8/2011 16:00:00 306.17
11/9/2011 16:00:00 300.47
### 297.54
### 304.17
### 306.5
### 308.27
### 305.73
### 300.43
### 297.44
### 290.47
### 290
### 285.05
### 281.5
### 294.09
### 291.46
### 299.69
12/1/2011 16:00:00 306.88
12/2/2011 16:00:00 310.18
12/5/2011 16:00:00 312.82
12/6/2011 16:00:00 311.88
12/7/2011 16:00:00 311.69
12/8/2011 16:00:00 308.02
12/9/2011 16:00:00 313.7
### 312.69
### 312.81
### 309.03
### 309.76
### 312.98
### 310.91
### 315.18
### 312.91
### 314.85
### 316.57
### 320.12
### 319.85
### 321.2
### 322.95
1/3/2012 16:00:00 332.7
1/4/2012 16:00:00 334.14
1/5/2012 16:00:00 329.5
1/6/2012 16:00:00 325.01
1/9/2012 16:00:00 311.23
1/10/2012 16:00:00 311.57
1/11/2012 16:00:00 312.98
1/12/2012 16:00:00 314.82
1/13/2012 16:00:00 312.49
1/17/2012 16:00:00 314.29
1/18/2012 16:00:00 316.45
1/19/2012 16:00:00 319.78
1/20/2012 16:00:00 292.99
1/23/2012 16:00:00 292.76
1/24/2012 16:00:00 290.46
1/25/2012 16:00:00 284.74
1/26/2012 16:00:00 284.05
1/27/2012 16:00:00 289.98
1/30/2012 16:00:00 288.84
1/31/2012 16:00:00 290.05
2/1/2012 16:00:00 290.41
2/2/2012 16:00:00 292.55
2/3/2012 16:00:00 298.16
2/6/2012 16:00:00 304.54
2/7/2012 16:00:00 303.38
2/8/2012 16:00:00 304.92
2/9/2012 16:00:00 305.73
2/10/2012 16:00:00 302.95
2/13/2012 16:00:00 306.1
2/14/2012 16:00:00 304.88
2/15/2012 16:00:00 302.77
2/16/2012 16:00:00 303.26
2/17/2012 16:00:00 302.32
2/21/2012 16:00:00 307
2/22/2012 16:00:00 303.97
2/23/2012 16:00:00 303.05
2/24/2012 16:00:00 304.95
2/27/2012 16:00:00 304.65
2/28/2012 16:00:00 309.19
2/29/2012 16:00:00 309.12
3/1/2012 16:00:00 311.2
3/2/2012 16:00:00 310.62
3/5/2012 16:00:00 307.12
3/6/2012 16:00:00 302.48
3/7/2012 16:00:00 303.39
3/8/2012 16:00:00 303.57
3/9/2012 16:00:00 300.12
3/12/2012 16:00:00 302.57
3/13/2012 16:00:00 308.89
3/14/2012 16:00:00 307.99
3/15/2012 16:00:00 310.56
3/16/2012 16:00:00 312.51
3/19/2012 16:00:00 316.98
3/20/2012 16:00:00 316.74
3/21/2012 16:00:00 319.98
3/22/2012 16:00:00 323.02
3/23/2012 16:00:00 321.29
3/26/2012 16:00:00 324.66
3/27/2012 16:00:00 323.51
3/28/2012 16:00:00 327.88
3/29/2012 16:00:00 324.2
3/30/2012 16:00:00 320.62
4/2/2012 16:00:00 323.45
4/3/2012 16:00:00 321.31
4/4/2012 16:00:00 317.57
4/5/2012 16:00:00 316.16
4/9/2012 16:00:00 315.42
4/10/2012 16:00:00 313.43
4/11/2012 16:00:00 317.98
4/12/2012 16:00:00 325.5
4/13/2012 16:00:00 312.3
4/16/2012 16:00:00 303.03
4/17/2012 16:00:00 304.78
4/18/2012 16:00:00 303.72
4/19/2012 16:00:00 299.64
4/20/2012 16:00:00 298.02
4/23/2012 16:00:00 298.8
4/24/2012 16:00:00 300.63
4/25/2012 16:00:00 304.85
4/26/2012 16:00:00 307.73
4/27/2012 16:00:00 307.48
4/30/2012 16:00:00 302.42
5/1/2012 16:00:00 302.21
5/2/2012 16:00:00 303.63
5/3/2012 16:00:00 305.51
5/4/2012 16:00:00 298.48
5/7/2012 16:00:00 303.77
5/8/2012 16:00:00 306.39
5/9/2012 16:00:00 304.57
5/10/2012 16:00:00 306.82
5/11/2012 16:00:00 302.61
5/14/2012 16:00:00 302
5/15/2012 16:00:00 305.55
5/16/2012 16:00:00 314.46
5/17/2012 16:00:00 311.52
5/18/2012 16:00:00 300.2
5/21/2012 16:00:00 307.05
5/22/2012 16:00:00 300.39
5/23/2012 16:00:00 304.73
5/24/2012 16:00:00 301.82
5/25/2012 16:00:00 295.76
5/29/2012 16:00:00 297.17
5/30/2012 16:00:00 294.11
5/31/2012 16:00:00 290.43
6/1/2012 16:00:00 285.48
6/4/2012 16:00:00 289.29
6/5/2012 16:00:00 285.2
6/6/2012 16:00:00 290.28
6/7/2012 16:00:00 289.11
6/8/2012 16:00:00 290.22
6/11/2012 16:00:00 284.25
6/12/2012 16:00:00 282.55
6/13/2012 16:00:00 280.54
6/14/2012 16:00:00 279.52
6/15/2012 16:00:00 282.25
6/18/2012 16:00:00 285.42
6/19/2012 16:00:00 290.76
6/20/2012 16:00:00 288.75
6/21/2012 16:00:00 282.6
6/22/2012 16:00:00 285.73
6/25/2012 16:00:00 280.35
6/26/2012 16:00:00 282.33
6/27/2012 16:00:00 284.64
6/28/2012 16:00:00 282.15
6/29/2012 16:00:00 290.03
7/2/2012 16:00:00 290.23
7/3/2012 16:00:00 293.91
7/5/2012 16:00:00 297.95
7/6/2012 16:00:00 292.98
7/9/2012 16:00:00 293
7/10/2012 16:00:00 290.85
7/11/2012 16:00:00 285.59
7/12/2012 16:00:00 285.23
7/13/2012 16:00:00 288.26
7/16/2012 16:00:00 287.45
7/17/2012 16:00:00 288.36
7/18/2012 16:00:00 290.38
7/19/2012 16:00:00 296.52
7/20/2012 16:00:00 305.41
7/23/2012 16:00:00 307.75
7/24/2012 16:00:00 303.78
7/25/2012 16:00:00 303.99
7/26/2012 16:00:00 306.68
7/27/2012 16:00:00 317.48
7/30/2012 16:00:00 316.14
7/31/2012 16:00:00 316.48
8/1/2012 16:00:00 316.33
8/2/2012 16:00:00 314.37
8/3/2012 16:00:00 320.66
8/6/2012 16:00:00 321.41
8/7/2012 16:00:00 320.26
8/8/2012 16:00:00 321.11
8/9/2012 16:00:00 321.17
8/10/2012 16:00:00 321
8/13/2012 16:00:00 330
8/14/2012 16:00:00 334.32
8/15/2012 16:00:00 333.76
8/16/2012 16:00:00 336.43
8/17/2012 16:00:00 338.57
8/20/2012 16:00:00 337.76
8/21/2012 16:00:00 334.75
8/22/2012 16:00:00 338.59
8/23/2012 16:00:00 338.4
8/24/2012 16:00:00 339.31
8/27/2012 16:00:00 334.6
8/28/2012 16:00:00 338.62
8/29/2012 16:00:00 344
8/30/2012 16:00:00 340.84
8/31/2012 16:00:00 342.54
9/4/2012 16:00:00 340.51
9/5/2012 16:00:00 340.35
9/6/2012 16:00:00 349.7
9/7/2012 16:00:00 353.07
9/10/2012 16:00:00 350.38
9/11/2012 16:00:00 346.09
9/12/2012 16:00:00 345.44
9/13/2012 16:00:00 353.01
9/14/2012 16:00:00 354.84
9/17/2012 16:00:00 354.98
9/18/2012 16:00:00 359.14
9/19/2012 16:00:00 363.75
9/20/2012 16:00:00 364.05
9/21/2012 16:00:00 366.99
9/24/2012 16:00:00 374.69
9/25/2012 16:00:00 374.57
9/26/2012 16:00:00 376.73
9/27/2012 16:00:00 378.25
9/28/2012 16:00:00 377.25
10/1/2012 16:00:00 380.89
10/2/2012 16:00:00 378.49
10/3/2012 16:00:00 381.25
10/4/2012 16:00:00 384.02
10/5/2012 16:00:00 383.82
10/8/2012 16:00:00 378.92
10/9/2012 16:00:00 372.04
### 372.28
### 375.73
### 372.37
### 370.48
### 372.35
### 377.74
### 347.5
### 340.89
### 339.33
### 340.17
### 338.65
### 338.88
### 337.57
### 340.14
11/1/2012 16:00:00 343.79
11/2/2012 16:00:00 343.95
11/5/2012 16:00:00 341.48
11/6/2012 16:00:00 340.85
11/7/2012 16:00:00 333.56
11/8/2012 16:00:00 326.14
11/9/2012 16:00:00 331.51
### 332.95
### 329.52
### 326.27
### 323.63
### 323.58
### 334.1
### 334.98
### 332.93
### 333.98
### 330.57
### 335.35
### 341.83
### 345.94
### 349.18
12/3/2012 16:00:00 347.62
12/4/2012 16:00:00 345.51
12/5/2012 16:00:00 343.91
12/6/2012 16:00:00 345.56
12/7/2012 16:00:00 342.1
### 342.7
### 348.44
### 348.78
### 351.35
### 350.98
### 360.39
### 360.53
### 360.05
### 361.18
### 357.81
### 354.75
### 354.43
### 353.14
### 350
### 353.69
1/2/2013 16:00:00 361.62
1/3/2013 16:00:00 361.83
1/4/2013 16:00:00 368.98
1/7/2013 16:00:00 367.37
1/8/2013 16:00:00 366.65
1/9/2013 16:00:00 369.05
1/10/2013 16:00:00 370.73
1/11/2013 16:00:00 369.99
1/14/2013 16:00:00 361.62
1/15/2013 16:00:00 362.46
1/16/2013 16:00:00 357.59
1/17/2013 16:00:00 355.66
1/18/2013 16:00:00 352.25
1/22/2013 16:00:00 351.43
1/23/2013 16:00:00 370.75
1/24/2013 16:00:00 376.91
1/25/2013 16:00:00 376.83
1/28/2013 16:00:00 375.36
1/29/2013 16:00:00 376.84
1/30/2013 16:00:00 376.91
1/31/2013 16:00:00 377.84
2/1/2013 16:00:00 387.8
2/4/2013 16:00:00 379.51
2/5/2013 16:00:00 382.87
2/6/2013 16:00:00 385.08
2/7/2013 16:00:00 386.97
2/8/2013 16:00:00 392.68
2/11/2013 16:00:00 391.2
2/12/2013 16:00:00 390.35
2/13/2013 16:00:00 391.43
2/14/2013 16:00:00 393.91
2/15/2013 16:00:00 396.44
2/19/2013 16:00:00 403.42
2/20/2013 16:00:00 396.23
2/21/2013 16:00:00 397.76
2/22/2013 16:00:00 399.85
2/25/2013 16:00:00 395.38
2/26/2013 16:00:00 395.06
2/27/2013 16:00:00 399.89
2/28/2013 16:00:00 400.6
3/1/2013 16:00:00 403.09
3/4/2013 16:00:00 410.75
3/5/2013 16:00:00 419.3
3/6/2013 16:00:00 415.69
3/7/2013 16:00:00 416.29
3/8/2013 16:00:00 415.76
3/11/2013 16:00:00 417.41
3/12/2013 16:00:00 413.8
3/13/2013 16:00:00 412.65
3/14/2013 16:00:00 410.76
3/15/2013 16:00:00 407.15
3/18/2013 16:00:00 403.89
3/19/2013 16:00:00 405.66
3/20/2013 16:00:00 407.35
3/21/2013 16:00:00 405.63
3/22/2013 16:00:00 405.15
3/25/2013 16:00:00 404.82
3/26/2013 16:00:00 406.2
3/27/2013 16:00:00 401.32
3/28/2013 16:00:00 397.09
4/1/2013 16:00:00 400.59
4/2/2013 16:00:00 406.51
4/3/2013 16:00:00 403.1
4/4/2013 16:00:00 397.53
4/5/2013 16:00:00 391.52
4/8/2013 16:00:00 387.42
4/9/2013 16:00:00 388.82
4/10/2013 16:00:00 395.09
4/11/2013 16:00:00 395.19
4/12/2013 16:00:00 395.02
4/15/2013 16:00:00 390.96
4/16/2013 16:00:00 396.68
4/17/2013 16:00:00 391.28
4/18/2013 16:00:00 382.95
4/19/2013 16:00:00 399.93
4/22/2013 16:00:00 400.05
4/23/2013 16:00:00 403.95
4/24/2013 16:00:00 406.72
4/25/2013 16:00:00 404.55
4/26/2013 16:00:00 400.7
4/29/2013 16:00:00 409.53
4/30/2013 16:00:00 412.28
5/1/2013 16:00:00 410.21
5/2/2013 16:00:00 414.8
5/3/2013 16:00:00 422.85
5/6/2013 16:00:00 430.77
5/7/2013 16:00:00 428.61
5/8/2013 16:00:00 436.81
5/9/2013 16:00:00 435.73
5/10/2013 16:00:00 440.11
5/13/2013 16:00:00 438.76
5/14/2013 16:00:00 443.55
5/15/2013 16:00:00 457.94
5/16/2013 16:00:00 451.93
5/17/2013 16:00:00 454.59
5/20/2013 16:00:00 454.26
5/21/2013 16:00:00 453.48
5/22/2013 16:00:00 444.7
5/23/2013 16:00:00 441.39
5/24/2013 16:00:00 436.66
5/28/2013 16:00:00 440.63
5/29/2013 16:00:00 434.15
5/30/2013 16:00:00 435.38
5/31/2013 16:00:00 435.6
6/3/2013 16:00:00 433.81
6/4/2013 16:00:00 429.55
6/5/2013 16:00:00 429.85
6/6/2013 16:00:00 432.32
6/7/2013 16:00:00 439.86
6/10/2013 16:00:00 445.1
6/11/2013 16:00:00 439.9
6/12/2013 16:00:00 435.98
6/13/2013 16:00:00 438.5
6/14/2013 16:00:00 437.51
6/17/2013 16:00:00 443.12
6/18/2013 16:00:00 450.31
6/19/2013 16:00:00 450.34
6/20/2013 16:00:00 442.37
6/21/2013 16:00:00 440.46
6/24/2013 16:00:00 434.89
6/25/2013 16:00:00 433.1
6/26/2013 16:00:00 436.82
6/27/2013 16:00:00 438.53
6/28/2013 16:00:00 440.18
7/1/2013 16:00:00 443.94
7/2/2013 16:00:00 441.15
7/3/2013 16:00:00 443.21
7/5/2013 16:00:00 446.74
7/8/2013 16:00:00 452.54
7/9/2013 16:00:00 452.62
7/10/2013 16:00:00 452.99
7/11/2013 16:00:00 460.12
7/12/2013 16:00:00 461.5
7/15/2013 16:00:00 462.34
7/16/2013 16:00:00 459.8
7/17/2013 16:00:00 459.27
7/18/2013 16:00:00 455.34
7/19/2013 16:00:00 448.29
7/22/2013 16:00:00 455.35
7/23/2013 16:00:00 451.9
7/24/2013 16:00:00 451.45
7/25/2013 16:00:00 443.85
7/26/2013 16:00:00 442.67
7/29/2013 16:00:00 441.13
7/30/2013 16:00:00 445.45
7/31/2013 16:00:00 443.87
8/1/2013 16:00:00 452.1
8/2/2013 16:00:00 453.28
8/5/2013 16:00:00 452.5
8/6/2013 16:00:00 448.28
8/7/2013 16:00:00 445.32
8/8/2013 16:00:00 446.32
8/9/2013 16:00:00 445.2
8/12/2013 16:00:00 442.75
8/13/2013 16:00:00 440.62
8/14/2013 16:00:00 434.9
8/15/2013 16:00:00 429.82
8/16/2013 16:00:00 428.45
8/19/2013 16:00:00 432.82
8/20/2013 16:00:00 432.7
8/21/2013 16:00:00 434.66
8/22/2013 16:00:00 436.85
8/23/2013 16:00:00 435.1
8/26/2013 16:00:00 433.19
8/27/2013 16:00:00 425.07
8/28/2013 16:00:00 424.27
8/29/2013 16:00:00 427.71
8/30/2013 16:00:00 423.45
9/3/2013 16:00:00 430.19
9/4/2013 16:00:00 435.81
9/5/2013 16:00:00 439.78
9/6/2013 16:00:00 439.79
9/9/2013 16:00:00 444.02
9/10/2013 16:00:00 444.33
9/11/2013 16:00:00 448.09
9/12/2013 16:00:00 446.53
9/13/2013 16:00:00 444.53
9/16/2013 16:00:00 443.88
9/17/2013 16:00:00 443.05
9/18/2013 16:00:00 451.66
9/19/2013 16:00:00 449.19
9/20/2013 16:00:00 451.55
9/23/2013 16:00:00 443.25
9/24/2013 16:00:00 443.42
9/25/2013 16:00:00 438.61
9/26/2013 16:00:00 439.08
9/27/2013 16:00:00 438.19
9/30/2013 16:00:00 437.95
10/1/2013 16:00:00 443.5
10/2/2013 16:00:00 443.99
10/3/2013 16:00:00 438.04
10/4/2013 16:00:00 436.17
10/7/2013 16:00:00 432.87
10/8/2013 16:00:00 426.83
10/9/2013 16:00:00 427.93
### 434.12
### 435.99
### 438.05
### 441
### 449.01
### 444.39
### 505.7
### 501.65
### 503.5
### 515.7
### 512.77
### 507.6
### 507.5
### 518.12
### 515.21
### 515.29
11/1/2013 16:00:00 513.52
11/4/2013 16:00:00 513.05
11/5/2013 16:00:00 510.76
11/6/2013 16:00:00 511.37
11/7/2013 16:00:00 503.97
11/8/2013 16:00:00 508.01
### 505.29
### 505.89
### 516.23
### 517.61
### 516.78
### 515.77
### 512.6
### 511.15
### 517.03
### 515.94
### 522.96
### 529.2
### 531.55
### 529.79
12/2/2013 16:00:00 527.24
12/3/2013 16:00:00 526.63
12/4/2013 16:00:00 529.09
12/5/2013 16:00:00 528.66
12/6/2013 16:00:00 534.93
12/9/2013 16:00:00 539.07
### 542.33
### 538.64
### 534.98
### 530.39
### 536.49
### 534.92
### 542.37
### 543.11
### 550.3
### 557.54
### 555.91
### 558.73
### 559.2
### 554.73
### 560.35
1/2/2014 16:00:00 556.55
1/3/2014 16:00:00 552.5
1/6/2014 16:00:00 558.66
1/7/2014 16:00:00 569.42
1/8/2014 16:00:00 570.61
1/9/2014 16:00:00 565.12
1/10/2014 16:00:00 565.09
1/13/2014 16:00:00 561.49
1/14/2014 16:00:00 574.7
1/15/2014 16:00:00 574.3
1/16/2014 16:00:00 578.11
1/17/2014 16:00:00 575.26
1/21/2014 16:00:00 581.85
1/22/2014 16:00:00 582.51
1/23/2014 16:00:00 580.04
1/24/2014 16:00:00 561.91
1/27/2014 16:00:00 550.61
1/28/2014 16:00:00 561.5
1/29/2014 16:00:00 553.46
1/30/2014 16:00:00 567.69
1/31/2014 16:00:00 590.48
2/3/2014 16:00:00 566.71
2/4/2014 16:00:00 569.08
2/5/2014 16:00:00 571.6
2/6/2014 16:00:00 579.98
2/7/2014 16:00:00 588.72
2/10/2014 16:00:00 586.46
2/11/2014 16:00:00 595.09
2/12/2014 16:00:00 593.34
2/13/2014 16:00:00 599.95
2/14/2014 16:00:00 601.4
2/18/2014 16:00:00 605.44
2/19/2014 16:00:00 601.16
2/20/2014 16:00:00 602.05
2/21/2014 16:00:00 601.89
2/24/2014 16:00:00 606.25
2/25/2014 16:00:00 610
2/26/2014 16:00:00 610.08
2/27/2014 16:00:00 609.6
2/28/2014 16:00:00 607.82
3/3/2014 16:00:00 601.34
3/4/2014 16:00:00 607.45
3/5/2014 16:00:00 609.13
3/6/2014 16:00:00 609.8
3/7/2014 16:00:00 607.39
3/10/2014 16:00:00 605.78
3/11/2014 16:00:00 599.99
3/12/2014 16:00:00 603.65
3/13/2014 16:00:00 594.53
3/14/2014 16:00:00 586.4
3/17/2014 16:00:00 596.04
3/18/2014 16:00:00 605.63
3/19/2014 16:00:00 599.62
3/20/2014 16:00:00 598.58
3/21/2014 16:00:00 591.52
3/24/2014 16:00:00 578.96
3/25/2014 16:00:00 579.36
3/26/2014 16:00:00 565.98
3/27/2014 16:00:00 556.93
3/28/2014 16:00:00 558.46
3/31/2014 16:00:00 555.45
4/1/2014 16:00:00 565.61
4/2/2014 16:00:00 565.45
4/3/2014 16:00:00 568.18
4/4/2014 16:00:00 541.65
4/7/2014 16:00:00 536.68
4/8/2014 16:00:00 553.38
4/9/2014 16:00:00 562.6
4/10/2014 16:00:00 539.47
4/11/2014 16:00:00 529.15
4/14/2014 16:00:00 531.06
4/15/2014 16:00:00 534.97
4/16/2014 16:00:00 555.02
4/17/2014 16:00:00 534.63
4/21/2014 16:00:00 527.17
4/22/2014 16:00:00 533.35
4/23/2014 16:00:00 525.5
4/24/2014 16:00:00 523.72
4/25/2014 16:00:00 514.77
4/28/2014 16:00:00 515.73
4/29/2014 16:00:00 526.26
4/30/2014 16:00:00 525.22
5/1/2014 16:00:00 529.9
5/2/2014 16:00:00 526.48
5/5/2014 16:00:00 526.37
5/6/2014 16:00:00 513.73
5/7/2014 16:00:00 508.56
5/8/2014 16:00:00 509.6
5/9/2014 16:00:00 517.31
5/12/2014 16:00:00 528.47
5/13/2014 16:00:00 531.63
5/14/2014 16:00:00 525.21
5/15/2014 16:00:00 518.56
5/16/2014 16:00:00 519.2
5/19/2014 16:00:00 527.41
5/20/2014 16:00:00 528.32
5/21/2014 16:00:00 537.46
5/22/2014 16:00:00 543.57
5/23/2014 16:00:00 551.19
5/27/2014 16:00:00 564.4
5/28/2014 16:00:00 560.14
5/29/2014 16:00:00 558.55
5/30/2014 16:00:00 558.36
6/2/2014 16:00:00 552.41
6/3/2014 16:00:00 543.45
6/4/2014 16:00:00 543.17
6/5/2014 16:00:00 552.38
6/6/2014 16:00:00 554.81
6/9/2014 16:00:00 560.58
6/10/2014 16:00:00 559.02
6/11/2014 16:00:00 557.31
6/12/2014 16:00:00 549.84
6/13/2014 16:00:00 550.25
6/16/2014 16:00:00 542.79
6/17/2014 16:00:00 541.52
6/18/2014 16:00:00 551.86
6/19/2014 16:00:00 553.38
6/20/2014 16:00:00 554.84
6/23/2014 16:00:00 563.4
6/24/2014 16:00:00 563.07
6/25/2014 16:00:00 577.07
6/26/2014 16:00:00 574.42
6/27/2014 16:00:00 575.66
6/30/2014 16:00:00 573.71
7/1/2014 16:00:00 581.07
7/2/2014 16:00:00 580.74
7/3/2014 16:00:00 583.13
7/7/2014 16:00:00 580.66
7/8/2014 16:00:00 569.53
7/9/2014 16:00:00 574.5
7/10/2014 16:00:00 569.54
7/11/2014 16:00:00 577.59
7/14/2014 16:00:00 583.27
7/15/2014 16:00:00 583.18
7/16/2014 16:00:00 581.06
7/17/2014 16:00:00 572.16
7/18/2014 16:00:00 593.45
7/21/2014 16:00:00 587.86
7/22/2014 16:00:00 593.11
7/23/2014 16:00:00 594.35
7/24/2014 16:00:00 591.73
7/25/2014 16:00:00 587.41
7/28/2014 16:00:00 588.98
7/29/2014 16:00:00 584.01
7/30/2014 16:00:00 585.81
7/31/2014 16:00:00 570.04
8/1/2014 16:00:00 564.52
8/4/2014 16:00:00 571.58
8/5/2014 16:00:00 563.52
8/6/2014 16:00:00 564.82
8/7/2014 16:00:00 561.82
8/8/2014 16:00:00 567.21
8/11/2014 16:00:00 566.33
8/12/2014 16:00:00 561.19
8/13/2014 16:00:00 573.21
8/14/2014 16:00:00 573.08
8/15/2014 16:00:00 571.91
8/18/2014 16:00:00 580.57
8/19/2014 16:00:00 585.25
8/20/2014 16:00:00 582.89
8/21/2014 16:00:00 581.77
8/22/2014 16:00:00 580.97
8/25/2014 16:00:00 578.61
8/26/2014 16:00:00 576.28
8/27/2014 16:00:00 569.44
8/28/2014 16:00:00 567.64
8/29/2014 16:00:00 570.04
9/2/2014 16:00:00 575.75
9/3/2014 16:00:00 576.36
9/4/2014 16:00:00 580.39
9/5/2014 16:00:00 584.48
9/8/2014 16:00:00 588.11
9/9/2014 16:00:00 579.42
9/10/2014 16:00:00 581.5
9/11/2014 16:00:00 579.76
9/12/2014 16:00:00 574.04
9/15/2014 16:00:00 571.53
9/16/2014 16:00:00 578.36
9/17/2014 16:00:00 583.17
9/18/2014 16:00:00 587.66
9/19/2014 16:00:00 594.45
9/22/2014 16:00:00 585.76
9/23/2014 16:00:00 579.54
9/24/2014 16:00:00 586.38
9/25/2014 16:00:00 573.49
9/26/2014 16:00:00 575.52
9/29/2014 16:00:00 574.78
9/30/2014 16:00:00 575.78
10/1/2014 16:00:00 566.71
10/2/2014 16:00:00 568.52
10/3/2014 16:00:00 573.71
10/6/2014 16:00:00 575.77
10/7/2014 16:00:00 562.2
10/8/2014 16:00:00 570.93
10/9/2014 16:00:00 559.34
### 543
### 531.75
### 536.47
### 528.58
### 523.07
### 509.77
### 519.41
### 525.1
### 531.25
### 542.49
### 538.3
### 539.29
### 547.4
### 547.83
### 548.8
### 557.55
11/3/2014 16:00:00 553.7
11/4/2014 16:00:00 552.59
11/5/2014 16:00:00 544.43
11/6/2014 16:00:00 540.56
11/7/2014 16:00:00 539.53
### 545.99
### 548.78
### 545.81
### 543.89
### 542.91
### 535.04
### 533.57
### 535.52
### 533.37
### 536.03
### 537.79
### 539.6
### 538.89
### 540.35
12/1/2014 16:00:00 532.34
12/2/2014 16:00:00 532.29
12/3/2014 16:00:00 529.87
12/4/2014 16:00:00 535.84
12/5/2014 16:00:00 523.82
12/8/2014 16:00:00 525.54
12/9/2014 16:00:00 531.91
### 524.62
### 526.89
### 517.24
### 512.39
### 494.03
### 503.51
### 509.7
### 514.94
### 523.43
### 529.14
### 527.32
### 532.57
### 528.88
### 528.97
### 524.96
1/2/2015 16:00:00 523.37
1/5/2015 16:00:00 512.46
1/6/2015 16:00:00 500.59
1/7/2015 16:00:00 499.73
1/8/2015 16:00:00 501.3
1/9/2015 16:00:00 494.81
1/12/2015 16:00:00 491.2
1/13/2015 16:00:00 494.82
1/14/2015 16:00:00 499.5
1/15/2015 16:00:00 500.42
1/16/2015 16:00:00 506.69
1/20/2015 16:00:00 505.51
1/21/2015 16:00:00 516.62
1/22/2015 16:00:00 532.93
1/23/2015 16:00:00 538.47
1/26/2015 16:00:00 533.74
1/27/2015 16:00:00 517.21
1/28/2015 16:00:00 508.6
1/29/2015 16:00:00 509.26
1/30/2015 16:00:00 533.06
2/2/2015 16:00:00 527.03
2/3/2015 16:00:00 527.79
2/4/2015 16:00:00 521.33
2/5/2015 16:00:00 526.14
2/6/2015 16:00:00 529.55
2/9/2015 16:00:00 526.39
2/10/2015 16:00:00 535.47
2/11/2015 16:00:00 534.5
2/12/2015 16:00:00 541.44
2/13/2015 16:00:00 547.51
2/17/2015 16:00:00 541.35
2/18/2015 16:00:00 538.22
2/19/2015 16:00:00 541.38
2/20/2015 16:00:00 537.47
2/23/2015 16:00:00 530.45
2/24/2015 16:00:00 534.62
2/25/2015 16:00:00 542.38
2/26/2015 16:00:00 553.96
2/27/2015 16:00:00 556.87
3/2/2015 16:00:00 569.78
3/3/2015 16:00:00 572.07
3/4/2015 16:00:00 571.8
3/5/2015 16:00:00 573.76
3/6/2015 16:00:00 566.13
3/9/2015 16:00:00 567.29
3/10/2015 16:00:00 553.49
3/11/2015 16:00:00 549.67
3/12/2015 16:00:00 553.99
3/13/2015 16:00:00 545.82
3/16/2015 16:00:00 552.99
3/17/2015 16:00:00 549.33
3/18/2015 16:00:00 557.97
3/19/2015 16:00:00 556.46
3/20/2015 16:00:00 558.83
3/23/2015 16:00:00 557.28
3/24/2015 16:00:00 568.63
3/25/2015 16:00:00 557.26
3/26/2015 16:00:00 553.65
3/27/2015 16:00:00 546.84
3/30/2015 16:00:00 550.52
3/31/2015 16:00:00 546.5
4/1/2015 16:00:00 541.07
4/2/2015 16:00:00 534.06
4/6/2015 16:00:00 535.3
4/7/2015 16:00:00 535.55
4/8/2015 16:00:00 540.13
4/9/2015 16:00:00 539.3
4/10/2015 16:00:00 538.53
4/13/2015 16:00:00 537.69
4/14/2015 16:00:00 528.94
4/15/2015 16:00:00 531.07
4/16/2015 16:00:00 532.34
4/17/2015 16:00:00 522.62
4/20/2015 16:00:00 533.91
4/21/2015 16:00:00 532.51
4/22/2015 16:00:00 537.89
4/23/2015 16:00:00 545.5
4/24/2015 16:00:00 563.51
4/27/2015 16:00:00 555.37
4/28/2015 16:00:00 553.68
4/29/2015 16:00:00 549.08
4/30/2015 16:00:00 537.34
5/1/2015 16:00:00 537.9
5/4/2015 16:00:00 540.78
5/5/2015 16:00:00 530.8
5/6/2015 16:00:00 524.22
5/7/2015 16:00:00 530.7
5/8/2015 16:00:00 538.22
5/11/2015 16:00:00 535.7
5/12/2015 16:00:00 529.04
5/13/2015 16:00:00 529.62
5/14/2015 16:00:00 538.4
5/15/2015 16:00:00 533.85
5/18/2015 16:00:00 532.3
5/19/2015 16:00:00 537.36
5/20/2015 16:00:00 539.27
5/21/2015 16:00:00 542.51
5/22/2015 16:00:00 540.11
5/26/2015 16:00:00 532.32
5/27/2015 16:00:00 539.79
5/28/2015 16:00:00 539.78
5/29/2015 16:00:00 532.11
6/1/2015 16:00:00 533.99
6/2/2015 16:00:00 539.18
6/3/2015 16:00:00 540.31
6/4/2015 16:00:00 536.7
6/5/2015 16:00:00 533.33
6/8/2015 16:00:00 526.83
6/9/2015 16:00:00 526.69
6/10/2015 16:00:00 536.69
6/11/2015 16:00:00 534.61
6/12/2015 16:00:00 532.33
6/15/2015 16:00:00 527.2
6/16/2015 16:00:00 528.15
6/17/2015 16:00:00 529.26
6/18/2015 16:00:00 536.73
6/19/2015 16:00:00 536.69
6/22/2015 16:00:00 538.19
6/23/2015 16:00:00 540.48
6/24/2015 16:00:00 537.84
6/25/2015 16:00:00 535.23
6/26/2015 16:00:00 531.69
6/29/2015 16:00:00 521.52
6/30/2015 16:00:00 520.51
7/1/2015 16:00:00 521.84
7/2/2015 16:00:00 523.4
7/6/2015 16:00:00 522.86
7/7/2015 16:00:00 525.02
7/8/2015 16:00:00 516.83
7/9/2015 16:00:00 520.68
7/10/2015 16:00:00 530.13
7/13/2015 16:00:00 546.55
7/14/2015 16:00:00 561.1
7/15/2015 16:00:00 560.22
7/16/2015 16:00:00 579.85
7/17/2015 16:00:00 672.93
7/20/2015 16:00:00 663.02
7/21/2015 16:00:00 662.3
7/22/2015 16:00:00 662.1
7/23/2015 16:00:00 644.28
7/24/2015 16:00:00 623.56
7/27/2015 16:00:00 627.26
7/28/2015 16:00:00 628
7/29/2015 16:00:00 631.93
7/30/2015 16:00:00 632.59
7/31/2015 16:00:00 625.61
8/3/2015 16:00:00 631.21
8/4/2015 16:00:00 629.25
8/5/2015 16:00:00 643.78
8/6/2015 16:00:00 642.68
8/7/2015 16:00:00 635.3
8/10/2015 16:00:00 633.73
8/11/2015 16:00:00 660.78
8/12/2015 16:00:00 659.56
8/13/2015 16:00:00 656.45
8/14/2015 16:00:00 657.12
8/17/2015 16:00:00 660.87
8/18/2015 16:00:00 656.13
8/19/2015 16:00:00 660.9
8/20/2015 16:00:00 646.83
8/21/2015 16:00:00 612.48
8/24/2015 16:00:00 589.61
8/25/2015 16:00:00 582.06
8/26/2015 16:00:00 628.62
8/27/2015 16:00:00 637.61
8/28/2015 16:00:00 630.38
8/31/2015 16:00:00 618.25
9/1/2015 16:00:00 597.79
9/2/2015 16:00:00 614.34
9/3/2015 16:00:00 606.25
9/4/2015 16:00:00 600.7
9/8/2015 16:00:00 614.66
9/9/2015 16:00:00 612.72
9/10/2015 16:00:00 621.35
9/11/2015 16:00:00 625.77
9/14/2015 16:00:00 623.24
9/15/2015 16:00:00 635.14
9/16/2015 16:00:00 635.98
9/17/2015 16:00:00 642.9
9/18/2015 16:00:00 629.25
9/21/2015 16:00:00 635.44
9/22/2015 16:00:00 622.69
9/23/2015 16:00:00 622.36
9/24/2015 16:00:00 625.8
9/25/2015 16:00:00 611.97
9/28/2015 16:00:00 594.89
9/29/2015 16:00:00 594.97
9/30/2015 16:00:00 608.42
10/1/2015 16:00:00 611.29
10/2/2015 16:00:00 626.91
10/5/2015 16:00:00 641.47
10/6/2015 16:00:00 645.44
10/7/2015 16:00:00 642.36
10/8/2015 16:00:00 639.16
10/9/2015 16:00:00 643.61
### 646.67
### 652.3
### 651.16
### 661.74
### 662.2
### 666.1
### 650.28
### 642.61
### 651.79
### 702
### 712.78
### 708.49
### 712.95
### 716.92
### 710.81
11/2/2015 16:00:00 721.11
11/3/2015 16:00:00 722.16
11/4/2015 16:00:00 728.11
11/5/2015 16:00:00 731.25
11/6/2015 16:00:00 733.76
11/9/2015 16:00:00 724.89
### 728.32
### 735.4
### 731.23
### 717
### 728.96
### 725.3
### 740
### 738.41
### 756.6
### 755.98
### 748.28
### 748.15
### 750.26
### 742.6
12/1/2015 16:00:00 767.04
12/2/2015 16:00:00 762.38
12/3/2015 16:00:00 752.54
12/4/2015 16:00:00 766.81
12/7/2015 16:00:00 763.25
12/8/2015 16:00:00 762.37
12/9/2015 16:00:00 751.61
### 749.46
### 738.87
### 747.77
### 743.4
### 758.09
### 749.43
### 739.31
### 747.77
### 750
### 750.31
### 748.4
### 762.51
### 776.6
### 771
### 758.88
1/4/2016 16:00:00 741.84
1/5/2016 16:00:00 742.58
1/6/2016 16:00:00 743.62
1/7/2016 16:00:00 726.39
1/8/2016 16:00:00 714.47
1/11/2016 16:00:00 716.03
1/12/2016 16:00:00 726.07
1/13/2016 16:00:00 700.56
1/14/2016 16:00:00 714.72
1/15/2016 16:00:00 694.45
1/19/2016 16:00:00 701.79
1/20/2016 16:00:00 698.45
1/21/2016 16:00:00 706.59
1/22/2016 16:00:00 725.25
1/25/2016 16:00:00 711.67
1/26/2016 16:00:00 713.04
1/27/2016 16:00:00 699.99
1/28/2016 16:00:00 730.96
1/29/2016 16:00:00 742.95
2/1/2016 16:00:00 752
2/2/2016 16:00:00 764.65
2/3/2016 16:00:00 726.95
2/4/2016 16:00:00 708.01
2/5/2016 16:00:00 683.57
2/8/2016 16:00:00 682.74
2/9/2016 16:00:00 678.11
2/10/2016 16:00:00 684.12
2/11/2016 16:00:00 683.11
2/12/2016 16:00:00 682.4
2/16/2016 16:00:00 691
2/17/2016 16:00:00 708.4
2/18/2016 16:00:00 697.35
2/19/2016 16:00:00 700.91
2/22/2016 16:00:00 706.46
2/23/2016 16:00:00 695.85
2/24/2016 16:00:00 699.56
2/25/2016 16:00:00 705.75
2/26/2016 16:00:00 705.07
2/29/2016 16:00:00 697.77
3/1/2016 16:00:00 718.81
3/2/2016 16:00:00 718.85
3/3/2016 16:00:00 712.42
3/4/2016 16:00:00 710.89
3/7/2016 16:00:00 695.16
3/8/2016 16:00:00 693.97
3/9/2016 16:00:00 705.24
3/10/2016 16:00:00 712.82
3/11/2016 16:00:00 726.82
3/14/2016 16:00:00 730.49
3/15/2016 16:00:00 728.33
3/16/2016 16:00:00 736.09
3/17/2016 16:00:00 737.78
3/18/2016 16:00:00 737.6
3/21/2016 16:00:00 742.09
3/22/2016 16:00:00 740.75
3/23/2016 16:00:00 738.06
3/24/2016 16:00:00 735.3
3/28/2016 16:00:00 733.53
3/29/2016 16:00:00 744.77
3/30/2016 16:00:00 750.53
3/31/2016 16:00:00 744.95
4/1/2016 16:00:00 749.91
4/4/2016 16:00:00 745.29
4/5/2016 16:00:00 737.8
4/6/2016 16:00:00 745.69
4/7/2016 16:00:00 740.28
4/8/2016 16:00:00 739.15
4/11/2016 16:00:00 736.1
4/12/2016 16:00:00 743.09
4/13/2016 16:00:00 751.72
4/14/2016 16:00:00 753.2
4/15/2016 16:00:00 759
4/18/2016 16:00:00 766.61
4/19/2016 16:00:00 753.93
4/20/2016 16:00:00 752.67
4/21/2016 16:00:00 759.14
4/22/2016 16:00:00 718.77
4/25/2016 16:00:00 723.15
4/26/2016 16:00:00 708.14
4/27/2016 16:00:00 705.84
4/28/2016 16:00:00 691.02
4/29/2016 16:00:00 693.01
5/2/2016 16:00:00 698.21
5/3/2016 16:00:00 692.36
5/4/2016 16:00:00 695.7
5/5/2016 16:00:00 701.43
5/6/2016 16:00:00 711.12
5/9/2016 16:00:00 712.9
5/10/2016 16:00:00 723.18
5/11/2016 16:00:00 715.29
5/12/2016 16:00:00 713.31
5/13/2016 16:00:00 710.83
5/16/2016 16:00:00 716.49
5/17/2016 16:00:00 706.23
5/18/2016 16:00:00 706.63
5/19/2016 16:00:00 700.32
5/20/2016 16:00:00 709.74
5/23/2016 16:00:00 704.24
5/24/2016 16:00:00 720.09
5/25/2016 16:00:00 725.27
5/26/2016 16:00:00 724.12
5/27/2016 16:00:00 732.66
5/31/2016 16:00:00 735.72
6/1/2016 16:00:00 734.15
6/2/2016 16:00:00 730.4
6/3/2016 16:00:00 722.34
6/6/2016 16:00:00 716.55
6/7/2016 16:00:00 716.65
6/8/2016 16:00:00 728.28
6/9/2016 16:00:00 728.58
6/10/2016 16:00:00 719.41
6/13/2016 16:00:00 718.36
6/14/2016 16:00:00 718.27
6/15/2016 16:00:00 718.92
6/16/2016 16:00:00 710.36
6/17/2016 16:00:00 691.72
6/20/2016 16:00:00 693.71
6/21/2016 16:00:00 695.94
6/22/2016 16:00:00 697.46
6/23/2016 16:00:00 701.87
6/24/2016 16:00:00 675.22
6/27/2016 16:00:00 668.26
6/28/2016 16:00:00 680.04
6/29/2016 16:00:00 684.11
6/30/2016 16:00:00 692.1
7/1/2016 16:00:00 699.21
7/5/2016 16:00:00 694.49
7/6/2016 16:00:00 697.77
7/7/2016 16:00:00 695.36
7/8/2016 16:00:00 705.63
7/11/2016 16:00:00 715.09
7/12/2016 16:00:00 720.64
7/13/2016 16:00:00 716.98
7/14/2016 16:00:00 720.95
7/15/2016 16:00:00 719.85
7/18/2016 16:00:00 733.78
7/19/2016 16:00:00 736.96
7/20/2016 16:00:00 741.19
7/21/2016 16:00:00 738.63
7/22/2016 16:00:00 742.74
7/25/2016 16:00:00 739.77
7/26/2016 16:00:00 738.42
7/27/2016 16:00:00 741.77
7/28/2016 16:00:00 745.91
7/29/2016 16:00:00 768.79
8/1/2016 16:00:00 772.88
8/2/2016 16:00:00 771.07
8/3/2016 16:00:00 773.18
8/4/2016 16:00:00 771.61
8/5/2016 16:00:00 782.22
8/8/2016 16:00:00 781.76
8/9/2016 16:00:00 784.26
8/10/2016 16:00:00 784.68
8/11/2016 16:00:00 784.85
8/12/2016 16:00:00 783.22
8/15/2016 16:00:00 782.44
8/16/2016 16:00:00 777.14
8/17/2016 16:00:00 779.91
8/18/2016 16:00:00 777.5
8/19/2016 16:00:00 775.42
8/22/2016 16:00:00 772.15
8/23/2016 16:00:00 772.08
8/24/2016 16:00:00 769.64
8/25/2016 16:00:00 769.41
8/26/2016 16:00:00 769.54
8/29/2016 16:00:00 772.15
8/30/2016 16:00:00 769.09
8/31/2016 16:00:00 767.05
9/1/2016 16:00:00 768.78
9/2/2016 16:00:00 771.46
9/6/2016 16:00:00 780.08
9/7/2016 16:00:00 780.35
9/8/2016 16:00:00 775.32
9/9/2016 16:00:00 759.66
9/12/2016 16:00:00 769.02
9/13/2016 16:00:00 759.69
9/14/2016 16:00:00 762.49
9/15/2016 16:00:00 771.76
9/16/2016 16:00:00 768.88
9/19/2016 16:00:00 765.7
9/20/2016 16:00:00 771.41
9/21/2016 16:00:00 776.22
9/22/2016 16:00:00 787.21
9/23/2016 16:00:00 786.9
9/26/2016 16:00:00 774.21
9/27/2016 16:00:00 783.01
9/28/2016 16:00:00 781.56
9/29/2016 16:00:00 775.01
9/30/2016 16:00:00 777.29
10/3/2016 16:00:00 772.56
10/4/2016 16:00:00 776.43
10/5/2016 16:00:00 776.47
10/6/2016 16:00:00 776.86
10/7/2016 16:00:00 775.08
### 785.94
### 783.07
### 786.14
### 778.19
### 778.53
### 779.96
### 795.26
### 801.56
### 796.97
### 799.37
### 813.11
### 807.67
### 799.07
### 795.35
### 795.37
### 784.54
11/1/2016 16:00:00 783.61
11/2/2016 16:00:00 768.7
11/3/2016 16:00:00 762.13
11/4/2016 16:00:00 762.02
11/7/2016 16:00:00 782.52
11/8/2016 16:00:00 790.51
11/9/2016 16:00:00 785.31
### 762.56
### 754.02
### 736.08
### 758.49
### 764.48
### 771.23
### 760.54
### 769.2
### 768.27
### 760.99
### 761.68
### 768.24
### 770.84
### 758.04
12/1/2016 16:00:00 747.92
12/2/2016 16:00:00 750.5
12/5/2016 16:00:00 762.52
12/6/2016 16:00:00 759.11
12/7/2016 16:00:00 771.19
12/8/2016 16:00:00 776.42
12/9/2016 16:00:00 789.29
### 789.27
### 796.1
### 797.07
### 797.85
### 790.8
### 794.2
### 796.42
### 794.56
### 791.26
### 789.91
### 791.55
### 785.05
### 782.79
### 771.82
1/3/2017 16:00:00 786.14
1/4/2017 16:00:00 786.9
1/5/2017 16:00:00 794.02
1/6/2017 16:00:00 806.15
1/9/2017 16:00:00 806.65
1/10/2017 16:00:00 804.79
1/11/2017 16:00:00 807.91
1/12/2017 16:00:00 806.36
1/13/2017 16:00:00 807.88
1/17/2017 16:00:00 804.61
1/18/2017 16:00:00 806.07
1/19/2017 16:00:00 802.18
1/20/2017 16:00:00 805.02
1/23/2017 16:00:00 819.31
1/24/2017 16:00:00 823.87
1/25/2017 16:00:00 835.67
1/26/2017 16:00:00 832.15
1/27/2017 16:00:00 823.31
1/30/2017 16:00:00 802.32
1/31/2017 16:00:00 796.79
2/1/2017 16:00:00 795.7
2/2/2017 16:00:00 798.53
2/3/2017 16:00:00 801.49
2/6/2017 16:00:00 801.34
2/7/2017 16:00:00 806.97
2/8/2017 16:00:00 808.38
2/9/2017 16:00:00 809.56
2/10/2017 16:00:00 813.67
2/13/2017 16:00:00 819.24
2/14/2017 16:00:00 820.45
2/15/2017 16:00:00 818.98
2/16/2017 16:00:00 824.16
2/17/2017 16:00:00 828.07
2/21/2017 16:00:00 831.66
2/22/2017 16:00:00 830.76
2/23/2017 16:00:00 831.33
2/24/2017 16:00:00 828.64
2/27/2017 16:00:00 829.28
2/28/2017 16:00:00 823.21
3/1/2017 16:00:00 835.24
3/2/2017 16:00:00 830.63
3/3/2017 16:00:00 829.08
3/6/2017 16:00:00 827.78
3/7/2017 16:00:00 831.91
3/8/2017 16:00:00 835.37
3/9/2017 16:00:00 838.68
3/10/2017 16:00:00 843.25
3/13/2017 16:00:00 845.54
3/14/2017 16:00:00 845.62
3/15/2017 16:00:00 847.2
3/16/2017 16:00:00 848.78
3/17/2017 16:00:00 852.12
3/20/2017 16:00:00 848.4
3/21/2017 16:00:00 830.46
3/22/2017 16:00:00 829.59
3/23/2017 16:00:00 817.58
3/24/2017 16:00:00 814.43
3/27/2017 16:00:00 819.51
3/28/2017 16:00:00 820.92
3/29/2017 16:00:00 831.41
3/30/2017 16:00:00 831.5
3/31/2017 16:00:00 829.56
4/3/2017 16:00:00 838.55
4/4/2017 16:00:00 834.57
4/5/2017 16:00:00 831.41
4/6/2017 16:00:00 827.88
4/7/2017 16:00:00 824.67
4/10/2017 16:00:00 824.73
4/11/2017 16:00:00 823.35
4/12/2017 16:00:00 824.32
4/13/2017 16:00:00 823.56
4/17/2017 16:00:00 837.17
4/18/2017 16:00:00 836.82
4/19/2017 16:00:00 838.21
4/20/2017 16:00:00 841.65
4/21/2017 16:00:00 843.19
4/24/2017 16:00:00 862.76
4/25/2017 16:00:00 872.3
4/26/2017 16:00:00 871.73
4/27/2017 16:00:00 874.25
4/28/2017 16:00:00 905.96
5/1/2017 16:00:00 912.57
5/2/2017 16:00:00 916.44
5/3/2017 16:00:00 927.04
5/4/2017 16:00:00 931.66
5/5/2017 16:00:00 927.13
5/8/2017 16:00:00 934.3
5/9/2017 16:00:00 932.17
5/10/2017 16:00:00 928.78
5/11/2017 16:00:00 930.6
5/12/2017 16:00:00 932.22
5/15/2017 16:00:00 937.08
5/16/2017 16:00:00 943
5/17/2017 16:00:00 919.62
5/18/2017 16:00:00 930.24
5/19/2017 16:00:00 934.01
5/22/2017 16:00:00 941.86
5/23/2017 16:00:00 948.82
5/24/2017 16:00:00 954.96
5/25/2017 16:00:00 969.54
5/26/2017 16:00:00 971.47
5/30/2017 16:00:00 975.88
5/31/2017 16:00:00 964.86
6/1/2017 16:00:00 966.95
6/2/2017 16:00:00 975.6
6/5/2017 16:00:00 983.68
6/6/2017 16:00:00 976.57
6/7/2017 16:00:00 981.08
6/8/2017 16:00:00 983.41
6/9/2017 16:00:00 949.83
6/12/2017 16:00:00 942.9
6/13/2017 16:00:00 953.4
6/14/2017 16:00:00 950.76
6/15/2017 16:00:00 942.31
6/16/2017 16:00:00 939.78
6/19/2017 16:00:00 957.37
6/20/2017 16:00:00 950.63
6/21/2017 16:00:00 959.45
6/22/2017 16:00:00 957.09
6/23/2017 16:00:00 965.59
6/26/2017 16:00:00 952.27
6/27/2017 16:00:00 927.33
6/28/2017 16:00:00 940.49
6/29/2017 16:00:00 917.79
6/30/2017 16:00:00 908.73
7/3/2017 16:00:00 898.7
7/5/2017 16:00:00 911.71
7/6/2017 16:00:00 906.69
7/7/2017 16:00:00 918.59
7/10/2017 16:00:00 928.8
7/11/2017 16:00:00 930.09
7/12/2017 16:00:00 943.83
7/13/2017 16:00:00 947.16
7/14/2017 16:00:00 955.99
7/17/2017 16:00:00 953.42
7/18/2017 16:00:00 965.4
7/19/2017 16:00:00 970.89
7/20/2017 16:00:00 968.15
7/21/2017 16:00:00 972.92
7/24/2017 16:00:00 980.34
7/25/2017 16:00:00 950.7
7/26/2017 16:00:00 947.8
7/27/2017 16:00:00 934.09
7/28/2017 16:00:00 941.53
7/31/2017 16:00:00 930.5
8/1/2017 16:00:00 930.83
8/2/2017 16:00:00 930.39
8/3/2017 16:00:00 923.65
8/4/2017 16:00:00 927.96
8/7/2017 16:00:00 929.36
8/8/2017 16:00:00 926.79
8/9/2017 16:00:00 922.9
8/10/2017 16:00:00 907.24
8/11/2017 16:00:00 914.39
8/14/2017 16:00:00 922.67
8/15/2017 16:00:00 922.22
8/16/2017 16:00:00 926.96
8/17/2017 16:00:00 910.98
8/18/2017 16:00:00 910.67
8/21/2017 16:00:00 906.66
8/22/2017 16:00:00 924.69
8/23/2017 16:00:00 927
8/24/2017 16:00:00 921.28
8/25/2017 16:00:00 915.89
8/28/2017 16:00:00 913.81
8/29/2017 16:00:00 921.29
8/30/2017 16:00:00 929.57
8/31/2017 16:00:00 939.33
9/1/2017 16:00:00 937.34
9/5/2017 16:00:00 928.45
9/6/2017 16:00:00 927.81
9/7/2017 16:00:00 935.95
9/8/2017 16:00:00 926.5
9/11/2017 16:00:00 929.08
9/12/2017 16:00:00 932.07
9/13/2017 16:00:00 935.09
9/14/2017 16:00:00 925.11
9/15/2017 16:00:00 920.29
9/18/2017 16:00:00 915
9/19/2017 16:00:00 921.81
9/20/2017 16:00:00 931.58
9/21/2017 16:00:00 932.45
9/22/2017 16:00:00 928.53
9/25/2017 16:00:00 920.97
9/26/2017 16:00:00 924.86
9/27/2017 16:00:00 944.49
9/28/2017 16:00:00 949.5
9/29/2017 16:00:00 959.11
10/2/2017 16:00:00 953.27
10/3/2017 16:00:00 957.79
10/4/2017 16:00:00 951.68
10/5/2017 16:00:00 969.96
10/6/2017 16:00:00 978.89
10/9/2017 16:00:00 977
### 972.6
### 989.25
### 987.83
### 989.68
### 992
### 992.18
### 992.81
### 984.45
### 988.2
### 968.45
### 970.54
### 973.33
### 972.56
### 1019.27
### 1017.11
### 1016.64
11/1/2017 16:00:00 1025.5
11/2/2017 16:00:00 1025.58
11/3/2017 16:00:00 1032.48
11/6/2017 16:00:00 1025.9
11/7/2017 16:00:00 1033.33
11/8/2017 16:00:00 1039.85
11/9/2017 16:00:00 1031.26
### 1028.07
### 1025.75
### 1026
### 1020.91
### 1032.5
### 1019.09
### 1018.38
### 1034.49
### 1035.96
### 1040.61
### 1054.21
### 1047.41
### 1021.66
### 1021.41
12/1/2017 16:00:00 1010.17
12/4/2017 16:00:00 998.68
12/5/2017 16:00:00 1005.15
12/6/2017 16:00:00 1018.38
12/7/2017 16:00:00 1030.93
12/8/2017 16:00:00 1037.05
### 1041.1
### 1040.48
### 1040.61
### 1049.15
### 1064.19
### 1077.14
### 1070.68
### 1064.95
### 1063.63
### 1060.12
### 1056.74
### 1049.37
### 1048.14
### 1046.4
1/2/2018 16:00:00 1065
1/3/2018 16:00:00 1082.48
1/4/2018 16:00:00 1086.4
1/5/2018 16:00:00 1102.23
1/8/2018 16:00:00 1106.94
1/9/2018 16:00:00 1106.26
1/10/2018 16:00:00 1102.61
1/11/2018 16:00:00 1105.52
1/12/2018 16:00:00 1122.26
1/16/2018 16:00:00 1121.76
1/17/2018 16:00:00 1131.98
1/18/2018 16:00:00 1129.79
1/19/2018 16:00:00 1137.51
1/22/2018 16:00:00 1155.81
1/23/2018 16:00:00 1169.97
1/24/2018 16:00:00 1164.24
1/25/2018 16:00:00 1170.37
1/26/2018 16:00:00 1175.84
1/29/2018 16:00:00 1175.58
1/30/2018 16:00:00 1163.69
1/31/2018 16:00:00 1169.94
2/1/2018 16:00:00 1167.7
2/2/2018 16:00:00 1111.9
2/5/2018 16:00:00 1055.8
2/6/2018 16:00:00 1080.6
2/7/2018 16:00:00 1048.58
2/8/2018 16:00:00 1001.52
2/9/2018 16:00:00 1037.78
2/12/2018 16:00:00 1051.94
2/13/2018 16:00:00 1052.1
2/14/2018 16:00:00 1069.7
2/15/2018 16:00:00 1089.52
2/16/2018 16:00:00 1094.8
2/20/2018 16:00:00 1102.46
2/21/2018 16:00:00 1111.34
2/22/2018 16:00:00 1106.63
2/23/2018 16:00:00 1126.79
2/26/2018 16:00:00 1143.75
2/27/2018 16:00:00 1118.29
2/28/2018 16:00:00 1104.73
3/1/2018 16:00:00 1069.52
3/2/2018 16:00:00 1078.92
3/5/2018 16:00:00 1090.93
3/6/2018 16:00:00 1095.06
3/7/2018 16:00:00 1109.64
3/8/2018 16:00:00 1126
3/9/2018 16:00:00 1160.04
3/12/2018 16:00:00 1164.5
3/13/2018 16:00:00 1138.17
3/14/2018 16:00:00 1149.49
3/15/2018 16:00:00 1149.58
3/16/2018 16:00:00 1135.73
3/19/2018 16:00:00 1099.82
3/20/2018 16:00:00 1097.71
3/21/2018 16:00:00 1090.88
3/22/2018 16:00:00 1049.08
3/23/2018 16:00:00 1021.57
3/26/2018 16:00:00 1053.21
3/27/2018 16:00:00 1005.1
3/28/2018 16:00:00 1004.56
3/29/2018 16:00:00 1031.79
4/2/2018 16:00:00 1006.47
4/3/2018 16:00:00 1013.41
4/4/2018 16:00:00 1025.14
4/5/2018 16:00:00 1027.81
4/6/2018 16:00:00 1007.04
4/9/2018 16:00:00 1015.45
4/10/2018 16:00:00 1031.64
4/11/2018 16:00:00 1019.97
4/12/2018 16:00:00 1032.51
4/13/2018 16:00:00 1029.27
4/16/2018 16:00:00 1037.98
4/17/2018 16:00:00 1074.16
4/18/2018 16:00:00 1072.08
4/19/2018 16:00:00 1087.7
4/20/2018 16:00:00 1072.96
4/23/2018 16:00:00 1067.45
4/24/2018 16:00:00 1019.98
4/25/2018 16:00:00 1021.18
4/26/2018 16:00:00 1040.04
4/27/2018 16:00:00 1030.05
4/30/2018 16:00:00 1017.33
5/1/2018 16:00:00 1037.31
5/2/2018 16:00:00 1024.38
5/3/2018 16:00:00 1023.72
5/4/2018 16:00:00 1048.21
5/7/2018 16:00:00 1054.79
5/8/2018 16:00:00 1053.91
5/9/2018 16:00:00 1082.76
5/10/2018 16:00:00 1097.57
5/11/2018 16:00:00 1098.26
5/14/2018 16:00:00 1100.2
5/15/2018 16:00:00 1079.23
5/16/2018 16:00:00 1081.77
5/17/2018 16:00:00 1078.59
5/18/2018 16:00:00 1066.36
5/21/2018 16:00:00 1079.58
5/22/2018 16:00:00 1069.73
5/23/2018 16:00:00 1079.69
5/24/2018 16:00:00 1079.24
5/25/2018 16:00:00 1075.66
5/29/2018 16:00:00 1060.32
5/30/2018 16:00:00 1067.8
5/31/2018 16:00:00 1084.99
6/1/2018 16:00:00 1119.5
6/4/2018 16:00:00 1139.29
6/5/2018 16:00:00 1139.66
6/6/2018 16:00:00 1136.88
6/7/2018 16:00:00 1123.86
6/8/2018 16:00:00 1120.87
6/11/2018 16:00:00 1129.99
6/12/2018 16:00:00 1139.32
6/13/2018 16:00:00 1134.79
6/14/2018 16:00:00 1152.12
6/15/2018 16:00:00 1152.26
6/18/2018 16:00:00 1173.46
6/19/2018 16:00:00 1168.06
6/20/2018 16:00:00 1169.84
6/21/2018 16:00:00 1157.66
6/22/2018 16:00:00 1155.48
6/25/2018 16:00:00 1124.81
6/26/2018 16:00:00 1118.46
6/27/2018 16:00:00 1103.98
6/28/2018 16:00:00 1114.22
6/29/2018 16:00:00 1115.65
7/2/2018 16:00:00 1127.46
7/3/2018 13:00:00 1102.89
7/5/2018 16:00:00 1124.27
7/6/2018 16:00:00 1140.17
7/9/2018 16:00:00 1154.05
7/10/2018 16:00:00 1152.84
7/11/2018 16:00:00 1153.9
7/12/2018 16:00:00 1183.48
7/13/2018 16:00:00 1188.82
7/16/2018 16:00:00 1183.86
7/17/2018 16:00:00 1198.8
7/18/2018 16:00:00 1195.88
7/19/2018 16:00:00 1186.96
7/20/2018 16:00:00 1184.91
7/23/2018 16:00:00 1205.5
7/24/2018 16:00:00 1248.08
7/25/2018 16:00:00 1263.7
7/26/2018 16:00:00 1268.33
7/27/2018 16:00:00 1238.5
7/30/2018 16:00:00 1219.74
7/31/2018 16:00:00 1217.26
8/1/2018 16:00:00 1220.01
8/2/2018 16:00:00 1226.15
8/3/2018 16:00:00 1223.71
8/6/2018 16:00:00 1224.77
8/7/2018 16:00:00 1242.22
8/8/2018 16:00:00 1245.61
8/9/2018 16:00:00 1249.1
8/10/2018 16:00:00 1237.61
8/13/2018 16:00:00 1235.01
8/14/2018 16:00:00 1242.1
8/15/2018 16:00:00 1214.38
8/16/2018 16:00:00 1206.49
8/17/2018 16:00:00 1200.96
8/20/2018 16:00:00 1207.77
8/21/2018 16:00:00 1201.62
8/22/2018 16:00:00 1207.33
8/23/2018 16:00:00 1205.38
8/24/2018 16:00:00 1220.65
8/27/2018 16:00:00 1241.82
8/28/2018 16:00:00 1231.15
8/29/2018 16:00:00 1249.3
8/30/2018 16:00:00 1239.12
8/31/2018 16:00:00 1218.19
9/4/2018 16:00:00 1197
9/5/2018 16:00:00 1186.48
9/6/2018 16:00:00 1171.44
9/7/2018 16:00:00 1164.83
9/10/2018 16:00:00 1164.64
9/11/2018 16:00:00 1177.36
9/12/2018 16:00:00 1162.82
9/13/2018 16:00:00 1175.33
9/14/2018 16:00:00 1172.53
9/17/2018 16:00:00 1156.05
9/18/2018 16:00:00 1161.22
9/19/2018 16:00:00 1171.09
9/20/2018 16:00:00 1186.87
9/21/2018 16:00:00 1166.09
9/24/2018 16:00:00 1173.37
9/25/2018 16:00:00 1184.65
9/26/2018 16:00:00 1180.49
9/27/2018 16:00:00 1194.64
9/28/2018 16:00:00 1193.47
10/1/2018 16:00:00 1195.31
10/2/2018 16:00:00 1200.11
10/3/2018 16:00:00 1202.95
10/4/2018 16:00:00 1168.19
10/5/2018 16:00:00 1157.35
10/8/2018 16:00:00 1148.97
10/9/2018 16:00:00 1138.82
### 1081.22
### 1079.32
### 1110.08
### 1092.25
### 1121.28
### 1115.69
### 1087.97
### 1096.46
### 1101.16
### 1103.69
### 1050.71
### 1095.57
### 1071.47
### 1020.08
### 1036.21
### 1076.77
11/1/2018 16:00:00 1070
11/2/2018 16:00:00 1057.79
11/5/2018 16:00:00 1040.09
11/6/2018 16:00:00 1055.81
11/7/2018 16:00:00 1093.39
11/8/2018 16:00:00 1082.4
11/9/2018 16:00:00 1066.15
### 1038.63
### 1036.05
### 1043.66
### 1064.71
### 1061.49
### 1020
### 1025.76
### 1037.61
### 1023.88
### 1048.62
### 1044.41
### 1086.23
### 1088.3
### 1094.43
12/3/2018 16:00:00 1106.43
12/4/2018 16:00:00 1050.82
12/6/2018 16:00:00 1068.73
12/7/2018 16:00:00 1036.58
### 1039.55
### 1051.75
### 1063.68
### 1061.9
### 1042.1
### 1016.53
### 1028.71
### 1023.01
### 1009.41
### 979.54
### 976.22
### 1039.46
### 1043.88
### 1037.08
### 1035.61
1/2/2019 16:00:00 1045.85
1/3/2019 16:00:00 1016.06
1/4/2019 16:00:00 1070.71
1/7/2019 16:00:00 1068.39
1/8/2019 16:00:00 1076.28
1/9/2019 16:00:00 1074.66
1/10/2019 16:00:00 1070.33
1/11/2019 16:00:00 1057.19
1/14/2019 16:00:00 1044.69
1/15/2019 16:00:00 1077.15
1/16/2019 16:00:00 1080.97
1/17/2019 16:00:00 1089.9
1/18/2019 16:00:00 1098.26
1/22/2019 16:00:00 1070.52
1/23/2019 16:00:00 1075.57
1/24/2019 16:00:00 1073.9
1/25/2019 16:00:00 1090.99
1/28/2019 16:00:00 1070.08
1/29/2019 16:00:00 1060.62
1/30/2019 16:00:00 1089.06
1/31/2019 16:00:00 1116.37
2/1/2019 16:00:00 1110.75
2/4/2019 16:00:00 1132.8
2/5/2019 16:00:00 1145.99
2/6/2019 16:00:00 1115.23
2/7/2019 16:00:00 1098.71
2/8/2019 16:00:00 1095.06
2/11/2019 16:00:00 1095.01
2/12/2019 16:00:00 1121.37
2/13/2019 16:00:00 1120.16
2/14/2019 16:00:00 1121.67
2/15/2019 16:00:00 1113.65
2/19/2019 16:00:00 1118.56
2/20/2019 16:00:00 1113.8
2/21/2019 16:00:00 1096.97
2/22/2019 16:00:00 1110.37
2/25/2019 16:00:00 1109.4
2/26/2019 16:00:00 1115.13
2/27/2019 16:00:00 1116.05
2/28/2019 16:00:00 1119.92
3/1/2019 16:00:00 1140.99
3/4/2019 16:00:00 1147.8
3/5/2019 16:00:00 1162.03
3/6/2019 16:00:00 1157.86
3/7/2019 16:00:00 1143.3
3/8/2019 16:00:00 1142.32
3/11/2019 16:00:00 1175.76
3/12/2019 16:00:00 1193.2
3/13/2019 16:00:00 1193.32
3/14/2019 16:00:00 1185.55
3/15/2019 16:00:00 1184.46
3/18/2019 16:00:00 1184.26
3/19/2019 16:00:00 1198.85
3/20/2019 16:00:00 1223.97
3/21/2019 16:00:00 1231.54
3/22/2019 16:00:00 1205.5
3/25/2019 16:00:00 1193
3/26/2019 16:00:00 1184.62
3/27/2019 16:00:00 1173.02
3/28/2019 16:00:00 1168.49
3/29/2019 16:00:00 1173.31
4/1/2019 16:00:00 1194.43
4/2/2019 16:00:00 1200.49
4/3/2019 16:00:00 1205.92
4/4/2019 16:00:00 1215
4/5/2019 16:00:00 1207.15
4/8/2019 16:00:00 1203.84
4/9/2019 16:00:00 1197.25
4/10/2019 16:00:00 1202.16
4/11/2019 16:00:00 1204.62
4/12/2019 16:00:00 1217.87
4/15/2019 16:00:00 1221.1
4/16/2019 16:00:00 1227.13
4/17/2019 16:00:00 1236.34
4/18/2019 16:00:00 1236.37
4/22/2019 16:00:00 1248.84
4/23/2019 16:00:00 1264.55
4/24/2019 16:00:00 1256
4/25/2019 16:00:00 1263.45
4/26/2019 16:00:00 1272.18
4/29/2019 16:00:00 1287.58
4/30/2019 16:00:00 1188.48
5/1/2019 16:00:00 1168.08
5/2/2019 16:00:00 1162.61
5/3/2019 16:00:00 1185.4
5/6/2019 16:00:00 1189.39
5/7/2019 16:00:00 1174.1
5/8/2019 16:00:00 1166.27
5/9/2019 16:00:00 1162.38
5/10/2019 16:00:00 1164.27
5/13/2019 16:00:00 1132.03
5/14/2019 16:00:00 1120.44
5/15/2019 16:00:00 1164.21
5/16/2019 16:00:00 1178.98
5/17/2019 16:00:00 1162.3
5/20/2019 16:00:00 1138.85
5/21/2019 16:00:00 1149.63
5/22/2019 16:00:00 1151.42
5/23/2019 16:00:00 1140.77
5/24/2019 16:00:00 1133.47
5/28/2019 16:00:00 1134.15
5/29/2019 16:00:00 1116.46
5/30/2019 16:00:00 1117.95
5/31/2019 16:00:00 1103.63
6/3/2019 16:00:00 1036.23
6/4/2019 16:00:00 1053.05
6/5/2019 16:00:00 1042.22
6/6/2019 16:00:00 1044.34
6/7/2019 16:00:00 1066.04
6/10/2019 16:00:00 1080.38
6/11/2019 16:00:00 1078.72
6/12/2019 16:00:00 1077.03
6/13/2019 16:00:00 1088.77
6/14/2019 16:00:00 1085.35
6/17/2019 16:00:00 1092.5
6/18/2019 16:00:00 1103.6
6/19/2019 16:00:00 1102.33
6/20/2019 16:00:00 1111.42
6/21/2019 16:00:00 1121.88
6/24/2019 16:00:00 1115.52
6/25/2019 16:00:00 1086.35
6/26/2019 16:00:00 1079.8
6/27/2019 16:00:00 1076.01
6/28/2019 16:00:00 1080.91
7/1/2019 16:00:00 1097.95
7/2/2019 16:00:00 1111.25
7/3/2019 13:00:00 1121.58
7/5/2019 16:00:00 1131.59
7/8/2019 16:00:00 1116.35
7/9/2019 16:00:00 1124.83
7/10/2019 16:00:00 1140.48
7/11/2019 16:00:00 1144.21
7/12/2019 16:00:00 1144.9
7/15/2019 16:00:00 1150.34
7/16/2019 16:00:00 1153.58
7/17/2019 16:00:00 1146.35
7/18/2019 16:00:00 1146.33
7/19/2019 16:00:00 1130.1
7/22/2019 16:00:00 1138.07
7/23/2019 16:00:00 1146.21
7/24/2019 16:00:00 1137.81
7/25/2019 16:00:00 1132.12
7/26/2019 16:00:00 1250.41
7/29/2019 16:00:00 1239.41
7/30/2019 16:00:00 1225.14
7/31/2019 16:00:00 1216.68
8/1/2019 16:00:00 1209.01
8/2/2019 16:00:00 1193.99
8/5/2019 16:00:00 1152.32
8/6/2019 16:00:00 1169.95
8/7/2019 16:00:00 1173.99
8/8/2019 16:00:00 1204.8
8/9/2019 16:00:00 1188.01
8/12/2019 16:00:00 1174.71
8/13/2019 16:00:00 1197.27
8/14/2019 16:00:00 1164.29
8/15/2019 16:00:00 1167.26
8/16/2019 16:00:00 1177.6
8/19/2019 16:00:00 1198.45
8/20/2019 16:00:00 1182.69
8/21/2019 16:00:00 1191.25
8/22/2019 16:00:00 1189.53
8/23/2019 16:00:00 1151.29
8/26/2019 16:00:00 1168.89
8/27/2019 16:00:00 1167.84
8/28/2019 16:00:00 1171.02
8/29/2019 16:00:00 1192.85
8/30/2019 16:00:00 1188.1
9/3/2019 16:00:00 1168.39
9/4/2019 16:00:00 1181.41
9/5/2019 16:00:00 1211.38
9/6/2019 16:00:00 1204.93
9/9/2019 16:00:00 1204.41
9/10/2019 16:00:00 1206
9/11/2019 16:00:00 1220.17
9/12/2019 16:00:00 1234.25
9/13/2019 16:00:00 1239.56
9/16/2019 16:00:00 1231.3
9/17/2019 16:00:00 1229.15
9/18/2019 16:00:00 1232.41
9/19/2019 16:00:00 1238.71
9/20/2019 16:00:00 1229.93
9/23/2019 16:00:00 1234.03
9/24/2019 16:00:00 1218.76
9/25/2019 16:00:00 1246.52
9/26/2019 16:00:00 1241.39
9/27/2019 16:00:00 1225.09
9/30/2019 16:00:00 1219
10/1/2019 16:00:00 1205.1
10/2/2019 16:00:00 1176.63
10/3/2019 16:00:00 1187.83
10/4/2019 16:00:00 1209
10/7/2019 16:00:00 1207.68
10/8/2019 16:00:00 1189.13
10/9/2019 16:00:00 1202.31
### 1208.67
### 1215.45
### 1217.14
### 1243.01
### 1243.64
### 1253.07
### 1245.49
### 1246.15
### 1242.8
### 1259.13
### 1260.99
### 1265.13
### 1290
### 1262.62
### 1261.29
### 1260.11
11/1/2019 16:00:00 1273.74
11/4/2019 16:00:00 1291.37
11/5/2019 16:00:00 1292.03
11/6/2019 16:00:00 1291.8
11/7/2019 16:00:00 1308.86
11/8/2019 16:00:00 1311.37
### 1299.19
### 1298.8
### 1298
### 1311.46
### 1334.87
### 1320.7
### 1315.46
### 1303.05
### 1301.35
### 1295.34
### 1306.69
### 1313.55
### 1312.99
### 1304.96
12/2/2019 16:00:00 1289.92
12/3/2019 16:00:00 1295.28
12/4/2019 16:00:00 1320.54
12/5/2019 16:00:00 1328.13
12/6/2019 16:00:00 1340.62
12/9/2019 16:00:00 1343.56
### 1344.66
### 1345.02
### 1350.27
### 1347.83
### 1361.17
### 1355.12
### 1352.62
### 1356.04
### 1349.59
### 1348.84
### 1343.56
### 1360.4
### 1351.89
### 1336.14
You might also like
- The Subtle Art of Not Giving a F*ck: A Counterintuitive Approach to Living a Good LifeFrom EverandThe Subtle Art of Not Giving a F*ck: A Counterintuitive Approach to Living a Good LifeRating: 4 out of 5 stars4/5 (5795)
- The Gifts of Imperfection: Let Go of Who You Think You're Supposed to Be and Embrace Who You AreFrom EverandThe Gifts of Imperfection: Let Go of Who You Think You're Supposed to Be and Embrace Who You AreRating: 4 out of 5 stars4/5 (1091)
- Never Split the Difference: Negotiating As If Your Life Depended On ItFrom EverandNever Split the Difference: Negotiating As If Your Life Depended On ItRating: 4.5 out of 5 stars4.5/5 (838)
- Hidden Figures: The American Dream and the Untold Story of the Black Women Mathematicians Who Helped Win the Space RaceFrom EverandHidden Figures: The American Dream and the Untold Story of the Black Women Mathematicians Who Helped Win the Space RaceRating: 4 out of 5 stars4/5 (895)
- Grit: The Power of Passion and PerseveranceFrom EverandGrit: The Power of Passion and PerseveranceRating: 4 out of 5 stars4/5 (588)
- Shoe Dog: A Memoir by the Creator of NikeFrom EverandShoe Dog: A Memoir by the Creator of NikeRating: 4.5 out of 5 stars4.5/5 (537)
- The Hard Thing About Hard Things: Building a Business When There Are No Easy AnswersFrom EverandThe Hard Thing About Hard Things: Building a Business When There Are No Easy AnswersRating: 4.5 out of 5 stars4.5/5 (345)
- Elon Musk: Tesla, SpaceX, and the Quest for a Fantastic FutureFrom EverandElon Musk: Tesla, SpaceX, and the Quest for a Fantastic FutureRating: 4.5 out of 5 stars4.5/5 (474)
- Her Body and Other Parties: StoriesFrom EverandHer Body and Other Parties: StoriesRating: 4 out of 5 stars4/5 (821)
- The Emperor of All Maladies: A Biography of CancerFrom EverandThe Emperor of All Maladies: A Biography of CancerRating: 4.5 out of 5 stars4.5/5 (271)
- The Sympathizer: A Novel (Pulitzer Prize for Fiction)From EverandThe Sympathizer: A Novel (Pulitzer Prize for Fiction)Rating: 4.5 out of 5 stars4.5/5 (121)
- The Little Book of Hygge: Danish Secrets to Happy LivingFrom EverandThe Little Book of Hygge: Danish Secrets to Happy LivingRating: 3.5 out of 5 stars3.5/5 (400)
- The World Is Flat 3.0: A Brief History of the Twenty-first CenturyFrom EverandThe World Is Flat 3.0: A Brief History of the Twenty-first CenturyRating: 3.5 out of 5 stars3.5/5 (2259)
- The Yellow House: A Memoir (2019 National Book Award Winner)From EverandThe Yellow House: A Memoir (2019 National Book Award Winner)Rating: 4 out of 5 stars4/5 (98)
- Devil in the Grove: Thurgood Marshall, the Groveland Boys, and the Dawn of a New AmericaFrom EverandDevil in the Grove: Thurgood Marshall, the Groveland Boys, and the Dawn of a New AmericaRating: 4.5 out of 5 stars4.5/5 (266)
- A Heartbreaking Work Of Staggering Genius: A Memoir Based on a True StoryFrom EverandA Heartbreaking Work Of Staggering Genius: A Memoir Based on a True StoryRating: 3.5 out of 5 stars3.5/5 (231)
- Team of Rivals: The Political Genius of Abraham LincolnFrom EverandTeam of Rivals: The Political Genius of Abraham LincolnRating: 4.5 out of 5 stars4.5/5 (234)
- On Fire: The (Burning) Case for a Green New DealFrom EverandOn Fire: The (Burning) Case for a Green New DealRating: 4 out of 5 stars4/5 (74)
- The Unwinding: An Inner History of the New AmericaFrom EverandThe Unwinding: An Inner History of the New AmericaRating: 4 out of 5 stars4/5 (45)
- Layered Foil As An Alternative To Litz Wire: Multiple Methods For Equal Current Sharing Among LayersDocument7 pagesLayered Foil As An Alternative To Litz Wire: Multiple Methods For Equal Current Sharing Among LayersFelipe FerreiraNo ratings yet
- Design and Comparison of High Frequency Transformers Using Foil and Round WindingsDocument7 pagesDesign and Comparison of High Frequency Transformers Using Foil and Round WindingsFelipe FerreiraNo ratings yet
- Transformer Demand From 2019 To 2029 and Beyond 1Document8 pagesTransformer Demand From 2019 To 2029 and Beyond 1Felipe FerreiraNo ratings yet
- Wilson T2 Ecotrans Transformers: 24 Month GuaranteeDocument4 pagesWilson T2 Ecotrans Transformers: 24 Month GuaranteeFelipe FerreiraNo ratings yet
- Indicadores Setor Eletrico COsta RIca ARESEPDocument20 pagesIndicadores Setor Eletrico COsta RIca ARESEPFelipe FerreiraNo ratings yet
- Informe de Desempeno Julio 2020 Anexos CDEEEDocument34 pagesInforme de Desempeno Julio 2020 Anexos CDEEEFelipe FerreiraNo ratings yet
- Dash 9.0 CosmonautDocument51 pagesDash 9.0 CosmonautFelipe FerreiraNo ratings yet
- Climatic, Environmental and Fire Behaviour (C2 E2 F1) Test of Cast Resin TransformerDocument5 pagesClimatic, Environmental and Fire Behaviour (C2 E2 F1) Test of Cast Resin TransformerFelipe FerreiraNo ratings yet
- Tde-Indices-February 2020Document12 pagesTde-Indices-February 2020Felipe FerreiraNo ratings yet
